From 38c50b366200a385c78b6994c6a76ce8dc334b1b Mon Sep 17 00:00:00 2001 From: Github Actions Date: Thu, 2 Nov 2023 01:12:48 +0000 Subject: [PATCH] Commit from GitHub Actions (Add Stonk) --- data/ADM_full.json | 2 +- data/ADM_partial.json | 2 +- data/ASML_full.json | 2 +- data/BP_full.json | 2 +- data/BP_partial.json | 2 +- data/CMG_full.json | 2 +- data/CMG_partial.json | 2 +- data/NVDA_full.json | 2 +- data/SBUX_full.json | 1 + data/SBUX_partial.json | 1 + data/SNAP_full.json | 2 +- data/SNAP_partial.json | 2 +- data/SPOT_full.json | 2 +- data/SPOT_partial.json | 2 +- data/TDOC_full.json | 2 +- data/TDOC_partial.json | 2 +- data/TSM_full.json | 2 +- data/TSM_partial.json | 2 +- data/UPS_full.json | 2 +- data/UPS_partial.json | 2 +- data/V_full.json | 2 +- data/V_partial.json | 2 +- dist/bundle.js | 8 ++++---- shared/CompanyList.json | 3 +++ 24 files changed, 29 insertions(+), 24 deletions(-) create mode 100644 data/SBUX_full.json create mode 100644 data/SBUX_partial.json diff --git a/data/ADM_full.json b/data/ADM_full.json index 148ebe8ff..79bfa681e 100644 --- a/data/ADM_full.json +++ b/data/ADM_full.json @@ -1 +1 @@ -[{"date":"2024-10-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-24","estimated":1.66,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":1.52,"reported":1.63,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":10983,"close":73.9,"high":74.35,"low":72.86,"open":72.86,"volume":1845300},{"timestamp":1696944600,"date":"2023-10-10","index":10984,"close":74.15,"high":74.88,"low":73.94,"open":74.44,"volume":2159100},{"timestamp":1697031000,"date":"2023-10-11","index":10985,"close":73.7,"high":74.76,"low":73.29,"open":74.28,"volume":1981900},{"timestamp":1697117400,"date":"2023-10-12","index":10986,"close":72.77,"high":73.88,"low":72.01,"open":73.8,"volume":1898100},{"timestamp":1697203800,"date":"2023-10-13","index":10987,"close":73.32,"high":73.48,"low":72.69,"open":72.7,"volume":1699400},{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":74.52,"high":74.56,"low":73.38,"open":74,"volume":2042100},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":75.2,"high":75.51,"low":73.59,"open":73.67,"volume":1916100},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":74.52,"high":76.06,"low":74.46,"open":75,"volume":1919200},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":73.84,"high":74.71,"low":73.61,"open":74.49,"volume":2164000},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":72.85,"high":74.24,"low":72.83,"open":74.04,"volume":2457300},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":72.4,"high":73.34,"low":72.37,"open":72.74,"volume":2718400}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":69.47,"high":72.63,"low":69.46,"open":71.68,"volume":5912100},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":71.05,"high":71.17,"low":69.31,"open":69.73,"volume":3672100},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":71.85,"high":72.47,"low":71.09,"open":71.13,"volume":3319300},{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":70.04,"high":71.84,"low":69.69,"open":71.61,"volume":2915300},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":71.42,"high":71.75,"low":70.35,"open":70.4,"volume":2333300},{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":71.57,"high":72.02,"low":71.3,"open":71.53,"volume":2627000},{"timestamp":1698868801,"date":"2023-11-01","index":11000,"close":71.37,"high":72.24,"low":71.24,"open":71.85,"volume":2516261},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-25","estimated":1.6,"reported":1.89,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":10919,"close":78.54,"high":79.29,"low":78.07,"open":78.07,"volume":3159200},{"timestamp":1689082200,"date":"2023-07-11","index":10920,"close":80.47,"high":80.6,"low":78.86,"open":78.93,"volume":2769200},{"timestamp":1689168600,"date":"2023-07-12","index":10921,"close":78.73,"high":80.88,"low":78.63,"open":80.8,"volume":2982500},{"timestamp":1689255000,"date":"2023-07-13","index":10922,"close":79.17,"high":79.43,"low":78.39,"open":79.03,"volume":2194800},{"timestamp":1689341400,"date":"2023-07-14","index":10923,"close":78.2,"high":79.66,"low":78.08,"open":79.66,"volume":1869800},{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":79.56,"high":79.76,"low":78.27,"open":78.63,"volume":2441100},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":80.75,"high":81.62,"low":79.42,"open":79.58,"volume":2793900},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":81,"high":81.57,"low":80.31,"open":81.03,"volume":2329500},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":82.63,"high":82.88,"low":81.63,"open":81.88,"volume":2934300},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":82.14,"high":82.99,"low":82.1,"open":82.96,"volume":2537900},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":83.11,"high":83.74,"low":82.31,"open":82.55,"volume":3059600}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":86.05,"high":86.3,"low":82.71,"open":83.24,"volume":4330300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":86.9,"high":87.3,"low":86.33,"open":86.8,"volume":3134400},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":85.79,"high":87.29,"low":85.47,"open":86.9,"volume":2676400},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":86.39,"high":86.49,"low":85.91,"open":86.28,"volume":1620900},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":84.96,"high":87,"low":84.36,"open":86.99,"volume":5483600},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":84.98,"high":85.23,"low":83.89,"open":84.43,"volume":2293200},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":84.79,"high":85.88,"low":84.3,"open":84.49,"volume":2793500},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":84.97,"high":85.51,"low":84.29,"open":84.49,"volume":2134200},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":85.55,"high":87,"low":85.51,"open":85.54,"volume":3437500},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":87.21,"high":87.29,"low":85.4,"open":85.55,"volume":2750600},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":86.44,"high":86.79,"low":85.16,"open":86.34,"volume":2371500}]},{"date":"2023-04-25","estimated":1.78,"reported":2.09,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":10857,"close":80.05,"high":80.24,"low":78.83,"open":78.83,"volume":2108600},{"timestamp":1681219800,"date":"2023-04-11","index":10858,"close":81.39,"high":81.84,"low":80.21,"open":80.23,"volume":2521900},{"timestamp":1681306200,"date":"2023-04-12","index":10859,"close":81.11,"high":81.8,"low":80.99,"open":81.39,"volume":2432000},{"timestamp":1681392600,"date":"2023-04-13","index":10860,"close":81.22,"high":81.59,"low":80.35,"open":80.92,"volume":2154800},{"timestamp":1681479000,"date":"2023-04-14","index":10861,"close":81.79,"high":82.85,"low":81.58,"open":81.9,"volume":2548800},{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":82.2,"high":82.29,"low":81.63,"open":81.99,"volume":1654800},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":82.55,"high":82.7,"low":81.99,"open":82.03,"volume":1807000},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":81.95,"high":82.95,"low":81.41,"open":82.86,"volume":2168200},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":81,"high":81.71,"low":80.63,"open":81.36,"volume":1932300},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":80.5,"high":81.52,"low":80.47,"open":81.48,"volume":2160000},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":80.8,"high":81.47,"low":80.49,"open":80.81,"volume":2501900}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":75.9,"high":79.05,"low":75.62,"open":78.5,"volume":5777600},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":77.03,"high":77.69,"low":75.27,"open":75.82,"volume":3457700},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":78.01,"high":78.59,"low":76.58,"open":76.7,"volume":3294100},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":78.08,"high":78.18,"low":77.3,"open":77.56,"volume":3474600},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":77.8,"high":78.66,"low":77.58,"open":78.24,"volume":1872300},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":75.52,"high":77.09,"low":74.97,"open":77.09,"volume":3479500},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":75.02,"high":76.38,"low":74.93,"open":75.82,"volume":2590100},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":74.22,"high":75.47,"low":73.76,"open":74.78,"volume":3434900},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":75.96,"high":76.17,"low":74.73,"open":74.84,"volume":2507900},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":75.4,"high":76.53,"low":75.25,"open":76.28,"volume":2272700},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":75.02,"high":75.4,"low":74.29,"open":75,"volume":2464100}]},{"date":"2023-01-26","estimated":1.65,"reported":1.93,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":10796,"close":86.23,"high":86.4,"low":85.17,"open":85.68,"volume":2615000},{"timestamp":1673447400,"date":"2023-01-11","index":10797,"close":86.68,"high":86.84,"low":86.02,"open":86.76,"volume":2692500},{"timestamp":1673533800,"date":"2023-01-12","index":10798,"close":87.39,"high":87.64,"low":86.16,"open":86.8,"volume":2813100},{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":88.4,"high":88.71,"low":87,"open":87,"volume":2488300},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":88.09,"high":89.32,"low":88.08,"open":88.56,"volume":2744500},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":85,"high":88.31,"low":84.89,"open":88,"volume":3522600},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":85.31,"high":87,"low":85.09,"open":85.18,"volume":3148500},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":84.75,"high":85.63,"low":83.96,"open":85.39,"volume":10151400},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":84.35,"high":84.72,"low":83.24,"open":84.7,"volume":4333100},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":85.77,"high":85.91,"low":83.1,"open":84.65,"volume":2458200},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":85.57,"high":85.6,"low":84.14,"open":84.83,"volume":3000400}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":84.9,"high":86.26,"low":82.81,"open":86.09,"volume":4499600},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":83.63,"high":85.67,"low":83.34,"open":85.3,"volume":3527600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":82.25,"high":83.33,"low":81.93,"open":83.13,"volume":4036400},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":82.85,"high":82.98,"low":81.11,"open":81.56,"volume":5008000},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":83.37,"high":83.84,"low":82.53,"open":82.74,"volume":5673900},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":82.31,"high":83,"low":81.09,"open":82.37,"volume":5729200},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":82.28,"high":83.69,"low":82.07,"open":83,"volume":2702800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":82.56,"high":82.93,"low":82,"open":82.3,"volume":2881300},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":82.66,"high":82.75,"low":81.71,"open":82.35,"volume":3326400},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":81.6,"high":82.99,"low":81.22,"open":81.99,"volume":3082700},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":80.6,"high":86.14,"low":80.3,"open":81.74,"volume":3743100}]},{"date":"2022-10-25","estimated":1.44,"reported":1.86,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":10733,"close":86.61,"high":87.6,"low":85.87,"open":86.81,"volume":2261700},{"timestamp":1665495000,"date":"2022-10-11","index":10734,"close":86.3,"high":87.56,"low":84.69,"open":85.93,"volume":2587000},{"timestamp":1665581400,"date":"2022-10-12","index":10735,"close":86.03,"high":86.91,"low":83.81,"open":86.3,"volume":4447100},{"timestamp":1665667800,"date":"2022-10-13","index":10736,"close":88.84,"high":88.96,"low":84.5,"open":84.81,"volume":2066400},{"timestamp":1665754200,"date":"2022-10-14","index":10737,"close":83.38,"high":89.23,"low":83.3,"open":89.23,"volume":2997600},{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":85.76,"high":86.19,"low":84.75,"open":84.75,"volume":2484200},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":87.77,"high":87.94,"low":86.33,"open":86.66,"volume":1912500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":88.35,"high":88.71,"low":87.42,"open":87.98,"volume":1786700},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":88.33,"high":89.71,"low":88.03,"open":89,"volume":3182200},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":89.69,"high":90.06,"low":87.24,"open":87.62,"volume":2222900},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":89.28,"high":90.46,"low":89.11,"open":89.99,"volume":2253100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":91.14,"high":91.66,"low":88.56,"open":90.23,"volume":4168000},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":93.59,"high":94.13,"low":91.89,"open":92.07,"volume":3741600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":94.13,"high":96.13,"low":93.79,"open":94.27,"volume":3210600},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":94.88,"high":95.46,"low":93.44,"open":94.02,"volume":1901100},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":96.98,"high":97.84,"low":95.21,"open":95.31,"volume":4720600},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":97.53,"high":97.98,"low":96.37,"open":97.36,"volume":2324200},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":95.8,"high":97.89,"low":94.89,"open":95.95,"volume":2797300},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":96.28,"high":97.23,"low":94.36,"open":95.48,"volume":1992800},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":95.19,"high":98.28,"low":94.98,"open":97.88,"volume":2787000},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":95.6,"high":95.66,"low":94.27,"open":95.2,"volume":2821800},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":96.39,"high":96.79,"low":95.21,"open":95.81,"volume":2132900}]},{"date":"2022-07-26","estimated":1.71,"reported":2.15,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":10669,"close":72.63,"high":73.68,"low":72.52,"open":72.95,"volume":1896100},{"timestamp":1657632600,"date":"2022-07-12","index":10670,"close":72.85,"high":73.98,"low":71.55,"open":71.91,"volume":2016500},{"timestamp":1657719000,"date":"2022-07-13","index":10671,"close":72.69,"high":73.3,"low":72,"open":72.47,"volume":2093000},{"timestamp":1657805400,"date":"2022-07-14","index":10672,"close":71.7,"high":71.92,"low":70.02,"open":71.16,"volume":3104000},{"timestamp":1657891800,"date":"2022-07-15","index":10673,"close":72,"high":72.58,"low":71.15,"open":72.35,"volume":2048500},{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":72.55,"high":73.85,"low":72.35,"open":72.71,"volume":2211700},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":73.83,"high":74.03,"low":72.65,"open":72.95,"volume":1862800},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":74.57,"high":74.75,"low":72.84,"open":73.25,"volume":1988100},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":74.02,"high":74.34,"low":73.38,"open":74.01,"volume":1548200},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":73.84,"high":74.7,"low":73.4,"open":74,"volume":1480700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":75.62,"high":76.43,"low":74.37,"open":74.8,"volume":2709800}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":78.92,"high":80,"low":76.65,"open":78.28,"volume":5602400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":80.45,"high":80.86,"low":77.63,"open":78.25,"volume":4388900},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":79.35,"high":81.07,"low":78.99,"open":79.93,"volume":3022200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":82.77,"high":82.84,"low":79.81,"open":79.83,"volume":4656000},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":84.26,"high":84.82,"low":82.76,"open":82.89,"volume":3843400},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":82.79,"high":84.43,"low":82.65,"open":84.07,"volume":3187700},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":82.25,"high":82.85,"low":81.46,"open":82.44,"volume":2538300},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":82.02,"high":82.58,"low":81.38,"open":81.83,"volume":2413200},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":82.76,"high":83.8,"low":81.48,"open":81.87,"volume":2178400},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":82.49,"high":83.34,"low":82.25,"open":82.9,"volume":2522000},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":82.86,"high":84,"low":82.52,"open":82.9,"volume":1751600}]},{"date":"2022-04-26","estimated":1.41,"reported":1.9,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":10607,"close":95.25,"high":96.03,"low":94.16,"open":95.07,"volume":4721300},{"timestamp":1649683800,"date":"2022-04-11","index":10608,"close":94.57,"high":96.99,"low":94.51,"open":96.91,"volume":3784600},{"timestamp":1649770200,"date":"2022-04-12","index":10609,"close":95.07,"high":96.3,"low":94.27,"open":95.02,"volume":4400600},{"timestamp":1649856600,"date":"2022-04-13","index":10610,"close":95.55,"high":96.15,"low":93.91,"open":95.28,"volume":2781600},{"timestamp":1649943000,"date":"2022-04-14","index":10611,"close":96.91,"high":97.64,"low":95.73,"open":95.94,"volume":2459800},{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":96.46,"high":97.7,"low":95.31,"open":95.76,"volume":3077900},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":95.93,"high":96.05,"low":94.01,"open":95.55,"volume":3848700},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":98.22,"high":98.44,"low":95.65,"open":96.06,"volume":3258600},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":96.05,"high":98.88,"low":95.79,"open":98.71,"volume":3600300},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":92.18,"high":96.12,"low":92.02,"open":95.96,"volume":4111600},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.96,"high":91.75,"low":88.76,"open":91.5,"volume":5029800}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":90.64,"high":95.97,"low":89.96,"open":94.61,"volume":7081100},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":93.92,"high":95.55,"low":89.62,"open":92.81,"volume":7217600},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":92.51,"high":94.73,"low":91.16,"open":94.67,"volume":5018200},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":89.56,"high":92.73,"low":89.39,"open":91.98,"volume":6341700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.31,"high":90.45,"low":88,"open":90.21,"volume":3578500},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":89.76,"high":90.88,"low":88.84,"open":89.29,"volume":3859500},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":91.15,"high":91.3,"low":88.92,"open":90.24,"volume":3413600},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":89.41,"high":91.71,"low":88.31,"open":91.15,"volume":2934800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":89.73,"high":90.14,"low":88.37,"open":88.91,"volume":2597500},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":84.36,"high":88.55,"low":83.99,"open":88.52,"volume":4329000},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":84.97,"high":88.09,"low":84.09,"open":85.31,"volume":4026600}]},{"date":"2022-01-25","estimated":1.37,"reported":1.5,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":10544,"close":69.81,"high":69.86,"low":68.95,"open":69.34,"volume":2029200},{"timestamp":1641825000,"date":"2022-01-10","index":10545,"close":69.93,"high":70.5,"low":69.19,"open":69.82,"volume":2583700},{"timestamp":1641911400,"date":"2022-01-11","index":10546,"close":70.48,"high":70.57,"low":69.57,"open":70.2,"volume":2483000},{"timestamp":1641997800,"date":"2022-01-12","index":10547,"close":70.42,"high":70.95,"low":69.81,"open":70.55,"volume":2224000},{"timestamp":1642084200,"date":"2022-01-13","index":10548,"close":70.9,"high":71.23,"low":70.58,"open":70.65,"volume":1930600},{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":71.55,"high":71.67,"low":70.42,"open":70.84,"volume":1757300},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":71.27,"high":71.52,"low":70.47,"open":70.96,"volume":2094000},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":71,"high":72.12,"low":71,"open":71.56,"volume":2638500},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":68.89,"high":71.41,"low":68.81,"open":71.09,"volume":3803700},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":68.94,"high":69.66,"low":68.33,"open":69.23,"volume":5093300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":68.59,"high":68.82,"low":66.7,"open":68.4,"volume":4235400}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":68.37,"high":68.95,"low":65.64,"open":67.5,"volume":4188200},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":72.27,"high":72.52,"low":69.63,"open":69.99,"volume":6153400},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":74.2,"high":75.23,"low":72.75,"open":72.84,"volume":8203000},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":75.92,"high":75.96,"low":74,"open":74.16,"volume":5871300},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":75,"high":75.57,"low":73.6,"open":75.33,"volume":5621300},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":75.53,"high":75.75,"low":74.74,"open":75.2,"volume":2791000},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":76.69,"high":76.84,"low":75.2,"open":75.47,"volume":2841200},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":75.67,"high":76.46,"low":75.15,"open":76.01,"volume":2116200},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":75.71,"high":76.29,"low":74.61,"open":75.96,"volume":2435500},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":75.98,"high":76.29,"low":75.27,"open":75.91,"volume":2111600},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":76.69,"high":77.1,"low":75.98,"open":76.3,"volume":2416200}]},{"date":"2021-10-26","estimated":0.89,"reported":0.97,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":63.97,"high":64.45,"low":63.25,"open":63.55,"volume":1955300},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":63.39,"high":63.68,"low":62.99,"open":63.3,"volume":2080100},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":62.92,"high":63.59,"low":62.21,"open":63.5,"volume":2172800},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":64.17,"high":64.21,"low":62.65,"open":63.45,"volume":1971600},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":63.95,"high":64.52,"low":63.75,"open":64.5,"volume":2149600},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":63.8,"high":64.56,"low":63.11,"open":63.81,"volume":1686100},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":64.54,"high":64.57,"low":63.44,"open":64.08,"volume":1553200},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":64.84,"high":65.26,"low":64.3,"open":64.84,"volume":2290000},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":64.87,"high":65.16,"low":64.36,"open":64.78,"volume":1488600},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":66.22,"high":66.44,"low":64.93,"open":64.93,"volume":1692200},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":66.63,"high":66.76,"low":66.04,"open":66.4,"volume":2424000}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":65.36,"high":66.78,"low":65.22,"open":66.65,"volume":3276000},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":64.53,"high":66.09,"low":64.42,"open":65.79,"volume":2638000},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":64.84,"high":65.15,"low":64.08,"open":64.6,"volume":2991900},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":64.24,"high":65.14,"low":64.19,"open":64.71,"volume":3301700},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":63.61,"high":64.62,"low":63.45,"open":64.51,"volume":3187300},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":63.37,"high":63.68,"low":63.14,"open":63.62,"volume":2782100},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":64.9,"high":64.91,"low":62.58,"open":63,"volume":4029100},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":64.23,"high":65.19,"low":64.01,"open":64.94,"volume":2174600},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":64.49,"high":65.08,"low":63.98,"open":64.69,"volume":2371500},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":63.8,"high":65.12,"low":63.63,"open":64.75,"volume":2563200},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":64.43,"high":64.47,"low":63.45,"open":63.84,"volume":1839200}]},{"date":"2021-07-27","estimated":1.03,"reported":1.33,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":60,"high":60.57,"low":59.74,"open":60.5,"volume":2049300},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":59.24,"high":60.2,"low":59.09,"open":59.9,"volume":1821800},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":58.78,"high":59.71,"low":58.66,"open":59.07,"volume":1522700},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":59.02,"high":59.14,"low":58.52,"open":58.57,"volume":1433500},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":58.21,"high":59.37,"low":58.01,"open":59.24,"volume":1788600},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":57.45,"high":58.01,"low":56.91,"open":57.61,"volume":2593300},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":58.03,"high":58.7,"low":57.27,"open":57.52,"volume":2322000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":58.1,"high":58.77,"low":57.92,"open":58.27,"volume":3063200},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":57.41,"high":58,"low":56.96,"open":57.96,"volume":2263500},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":58.01,"high":58.15,"low":57.29,"open":57.57,"volume":1897100},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":58.44,"high":58.85,"low":58.22,"open":58.22,"volume":3221100}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":58.85,"high":59.83,"low":57.53,"open":59.05,"volume":3993700},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":58.64,"high":59.02,"low":57.64,"open":58.7,"volume":3210200},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":59.6,"high":59.74,"low":58.96,"open":59.3,"volume":2023300},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":59.72,"high":60.54,"low":59.63,"open":59.77,"volume":3612000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":59.36,"high":60.7,"low":59.33,"open":59.93,"volume":2152400},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":59.79,"high":59.91,"low":58.52,"open":59.38,"volume":1481300},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":58.75,"high":59.57,"low":58.51,"open":59.57,"volume":2232700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":58.8,"high":59.35,"low":58.73,"open":59.14,"volume":2330900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":60.29,"high":60.44,"low":59.19,"open":59.19,"volume":3110000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":60.56,"high":60.79,"low":59.87,"open":60.28,"volume":2585400},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":61.41,"high":61.44,"low":60.5,"open":60.6,"volume":2726800}]},{"date":"2021-04-27","estimated":1.04,"reported":1.39,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":58.59,"high":58.94,"low":58.29,"open":58.8,"volume":1750900},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":57.9,"high":58.38,"low":57.65,"open":58.28,"volume":2077200},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":58.55,"high":58.75,"low":57.79,"open":58,"volume":2022100},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":58.67,"high":59.02,"low":58.09,"open":58.99,"volume":1733900},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":59.45,"high":59.58,"low":58.64,"open":59.14,"volume":1819200},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":59.29,"high":59.74,"low":58.86,"open":59.64,"volume":2089100},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":58.71,"high":59.48,"low":58.28,"open":59.29,"volume":1473400},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":59.83,"high":59.94,"low":58.75,"open":59.08,"volume":1941200},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":58.87,"high":59.67,"low":58.74,"open":59.46,"volume":2134900},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":59.41,"high":59.65,"low":58.63,"open":59.06,"volume":2148000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":59.98,"high":60.71,"low":59.48,"open":59.63,"volume":3840700}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":61.82,"high":62.51,"low":59.5,"open":59.83,"volume":4741200},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":63.1,"high":63.31,"low":61.9,"open":62.3,"volume":3660700},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":63.56,"high":63.9,"low":62.83,"open":63.72,"volume":4124600},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":63.13,"high":63.43,"low":62.69,"open":63.43,"volume":3332000},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":64.63,"high":64.91,"low":63.71,"open":63.86,"volume":3359700},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":65.1,"high":65.42,"low":64.49,"open":64.6,"volume":3015400},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":66.2,"high":66.28,"low":64.84,"open":65.3,"volume":3453100},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":66.69,"high":66.86,"low":65.66,"open":66.6,"volume":3417700},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":67.02,"high":67.34,"low":66.13,"open":66.63,"volume":2852100},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":67.63,"high":68.68,"low":67.26,"open":67.26,"volume":4003800},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":66.89,"high":67.73,"low":66.05,"open":67.41,"volume":2382900}]},{"date":"2021-01-26","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":52.57,"high":53.11,"low":51.7,"open":52.62,"volume":2909100},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":52.04,"high":52.48,"low":51.68,"open":51.83,"volume":2238800},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":51.4,"high":52.16,"low":51.39,"open":52.16,"volume":2523100},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":51.77,"high":52.33,"low":50.89,"open":51.27,"volume":4196700},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":52.87,"high":53.38,"low":52.16,"open":52.36,"volume":2373900},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":52.2,"high":52.77,"low":51.58,"open":52.55,"volume":2676700},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":53.1,"high":53.25,"low":52.53,"open":52.91,"volume":3321700},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":53.5,"high":53.99,"low":52.79,"open":53.45,"volume":2307400},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":52.79,"high":53.63,"low":52.69,"open":53.32,"volume":1812500},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":52.82,"high":53.11,"low":51.92,"open":52.38,"volume":1818800},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":53.09,"high":53.69,"low":52.53,"open":52.82,"volume":2556200}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":52.18,"high":53.3,"low":51.83,"open":53.1,"volume":2637800},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":49.58,"high":51.94,"low":49.28,"open":51.53,"volume":3744500},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":51.01,"high":51.31,"low":49.58,"open":49.93,"volume":2962100},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":50.01,"high":50.9,"low":49.7,"open":50.73,"volume":4765400},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":50.48,"high":50.75,"low":50.18,"open":50.48,"volume":2562300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":50.94,"high":51.82,"low":50.8,"open":51,"volume":4181800},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":51.44,"high":51.58,"low":50.76,"open":50.99,"volume":2221700},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":52.52,"high":52.53,"low":51.47,"open":51.51,"volume":1874700},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":53.3,"high":53.31,"low":52.68,"open":53.03,"volume":2577500},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":53.65,"high":53.82,"low":53.14,"open":53.3,"volume":2233000},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":54.48,"high":54.7,"low":53.37,"open":53.75,"volume":2661300}]},{"date":"2020-10-29","estimated":0.71,"reported":0.89,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":48.85,"high":49.14,"low":47.85,"open":48.03,"volume":4577400},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":49.94,"high":49.97,"low":48.18,"open":48.45,"volume":2759200},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":49.79,"high":50.22,"low":49.63,"open":50.04,"volume":2192300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":50.31,"high":51.47,"low":50,"open":50.71,"volume":3823700},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":50.87,"high":51.31,"low":50.52,"open":50.83,"volume":3246900},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":50.81,"high":51.6,"low":50.77,"open":50.77,"volume":2711000},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":51.68,"high":51.78,"low":50.82,"open":50.88,"volume":2309400},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":51.87,"high":52.05,"low":51.59,"open":51.88,"volume":2028100},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":51.19,"high":51.77,"low":50.84,"open":51.67,"volume":2491400},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":50.36,"high":51.24,"low":50.36,"open":51.01,"volume":2911500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":49.52,"high":50.92,"low":49.46,"open":49.7,"volume":4291300}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":49.92,"high":50.28,"low":48.93,"open":49.38,"volume":3687400},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":46.24,"high":49.58,"low":45.68,"open":48,"volume":6630100},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":48.56,"high":48.58,"low":46.95,"open":47.15,"volume":4924800},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":47.9,"high":49.6,"low":47.39,"open":49.32,"volume":4088600},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":46.51,"high":48.1,"low":46.46,"open":48.03,"volume":3781500},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":47.91,"high":48.42,"low":46.87,"open":47.05,"volume":2946300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":48.27,"high":48.73,"low":47.75,"open":48.2,"volume":3125400},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":49.29,"high":51.39,"low":49.27,"open":50.2,"volume":3642200},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":50.15,"high":50.64,"low":49.49,"open":49.65,"volume":2481900},{"timestamp":1605105000,"date":"2020-11-11","index":10253,"close":50.09,"high":50.5,"low":48.84,"open":50.5,"volume":2523400},{"timestamp":1605191400,"date":"2020-11-12","index":10254,"close":49.33,"high":49.88,"low":48.84,"open":49.88,"volume":2084400}]},{"date":"2020-07-29","estimated":0.51,"reported":0.85,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":40.44,"high":40.57,"low":39.44,"open":39.79,"volume":2169700},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":40.9,"high":41.2,"low":40.6,"open":41,"volume":2132500},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":40.96,"high":41.34,"low":40.58,"open":40.82,"volume":2496600},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":41.17,"high":41.33,"low":40.9,"open":41.08,"volume":1974200},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":40.22,"high":41,"low":40.22,"open":41,"volume":2115300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":40.86,"high":41.34,"low":40.3,"open":40.36,"volume":1855400},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":41.16,"high":41.3,"low":40.59,"open":40.78,"volume":1862800},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":42.26,"high":42.27,"low":41.2,"open":41.3,"volume":2616600},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":42.09,"high":42.7,"low":41.97,"open":42.39,"volume":2458800},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":42.13,"high":42.15,"low":40.8,"open":41.32,"volume":2290700},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":42.59,"high":42.97,"low":42.13,"open":42.13,"volume":2556200}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":42.92,"high":43.28,"low":42.57,"open":43,"volume":2714700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":43.36,"high":43.6,"low":42.73,"open":43,"volume":2856600},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":42.83,"high":43.58,"low":42.03,"open":43.26,"volume":3500900},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":42.93,"high":43.34,"low":42.71,"open":42.97,"volume":2236200},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":42.72,"high":42.9,"low":42.47,"open":42.83,"volume":1979200},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":43.34,"high":43.46,"low":42.92,"open":43,"volume":2217200},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":43.55,"high":43.79,"low":43.3,"open":43.31,"volume":1745900},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":44.03,"high":44.1,"low":43.29,"open":43.37,"volume":2241400},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":44.49,"high":44.76,"low":44.13,"open":44.14,"volume":1936800},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":44.39,"high":45.21,"low":44.32,"open":45,"volume":2169500},{"timestamp":1597239000,"date":"2020-08-12","index":10189,"close":44.45,"high":44.91,"low":44.37,"open":44.83,"volume":1940100}]},{"date":"2020-04-29","estimated":0.55,"reported":0.64,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":37.24,"high":37.52,"low":36.44,"open":36.86,"volume":3445500},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":35.49,"high":36.5,"low":35.23,"open":36.24,"volume":2691000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":35.66,"high":35.9,"low":34.68,"open":35.63,"volume":2736900},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":37.19,"high":37.35,"low":36.31,"open":36.7,"volume":3870200},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":36.34,"high":37.49,"low":36.31,"open":36.57,"volume":2588400},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":35,"high":35.78,"low":34.86,"open":35.76,"volume":2906600},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":35.4,"high":35.71,"low":34.76,"open":35.52,"volume":3132800},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":35.74,"high":36.2,"low":35.47,"open":35.59,"volume":2417400},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":35.99,"high":36.16,"low":35.36,"open":36.08,"volume":2244700},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":36.54,"high":36.71,"low":35.81,"open":35.87,"volume":1906500},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":37.17,"high":37.31,"low":36.31,"open":37.17,"volume":2657800}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":38.41,"high":38.6,"low":37.64,"open":37.9,"volume":3875400},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":37.14,"high":38.71,"low":37.05,"open":38.4,"volume":4571500},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":35.12,"high":36.93,"low":34.94,"open":36.66,"volume":2772900},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":34.76,"high":34.96,"low":34.35,"open":34.77,"volume":2530500},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":34.96,"high":35.57,"low":34.92,"open":35.15,"volume":2623400},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":34.4,"high":35.31,"low":34.31,"open":35.08,"volume":2934400},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":34.76,"high":35.22,"low":34.69,"open":34.89,"volume":2964600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":36.39,"high":36.49,"low":35.25,"open":35.4,"volume":2890500},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":35.43,"high":36.08,"low":35.07,"open":36,"volume":2588600},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":34.74,"high":36.03,"low":34.66,"open":35.87,"volume":2321900},{"timestamp":1589376600,"date":"2020-05-13","index":10126,"close":33.84,"high":34.8,"low":33.63,"open":34.5,"volume":2888800}]},{"date":"2020-01-29","estimated":0.69,"reported":0.81,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":44.42,"high":44.48,"low":43.98,"open":44.04,"volume":3167800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":44.5,"high":44.64,"low":44.08,"open":44.51,"volume":4798500},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":44.39,"high":44.84,"low":44.01,"open":44.35,"volume":2586700},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":45.34,"high":45.46,"low":44.59,"open":44.65,"volume":2585000},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":45.25,"high":45.55,"low":45.11,"open":45.4,"volume":2741700},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":45.12,"high":45.39,"low":44.87,"open":45.1,"volume":2663400},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":44.93,"high":45.31,"low":44.89,"open":45.24,"volume":2101400},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":44.97,"high":45.04,"low":44.51,"open":44.74,"volume":1459900},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":44.3,"high":45.06,"low":43.98,"open":45.05,"volume":2169300},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":43.53,"high":43.9,"low":43.37,"open":43.76,"volume":2718500},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":43.92,"high":44.11,"low":43.53,"open":43.7,"volume":2219100}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":43.68,"high":44.1,"low":43.66,"open":44.06,"volume":2799500},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":45.8,"high":46,"low":44.78,"open":45.62,"volume":5958800},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":44.76,"high":45.62,"low":44.55,"open":45.48,"volume":8398100},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":44.96,"high":45.27,"low":44.64,"open":44.97,"volume":3939400},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":45.37,"high":45.69,"low":45.27,"open":45.5,"volume":2567400},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":46.07,"high":46.14,"low":45.69,"open":45.78,"volume":3038600},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":45.98,"high":46.33,"low":45.94,"open":46.19,"volume":2387300},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":45.71,"high":46,"low":45.55,"open":45.73,"volume":2289400},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":45.68,"high":45.87,"low":45.36,"open":45.6,"volume":1695300},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":46.12,"high":46.51,"low":45.73,"open":45.9,"volume":2200100},{"timestamp":1581517800,"date":"2020-02-12","index":10063,"close":45.61,"high":46.17,"low":45.59,"open":45.95,"volume":2281000}]},{"date":"2019-10-31","estimated":0.69,"reported":0.77,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":39.7,"high":40.37,"low":39.64,"open":40.28,"volume":2529000},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":39.85,"high":39.96,"low":39.06,"open":39.62,"volume":2377700},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":39.64,"high":40.02,"low":39.63,"open":39.73,"volume":3559900},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":40.4,"high":40.47,"low":39.82,"open":39.94,"volume":2386700},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":40.56,"high":40.76,"low":40.01,"open":40.38,"volume":1619800},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":40.73,"high":40.78,"low":40.23,"open":40.52,"volume":1592800},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":40.54,"high":40.91,"low":40.26,"open":40.82,"volume":1789000},{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":41.01,"high":41.11,"low":40.42,"open":40.54,"volume":1944400},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":41.3,"high":41.74,"low":41.01,"open":41.32,"volume":2295000},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":41.51,"high":41.77,"low":40.99,"open":41.12,"volume":2508600},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":40.53,"high":41.33,"low":40.39,"open":41.31,"volume":3236700}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":42.04,"high":42.17,"low":40.49,"open":41.15,"volume":5368500},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":42.43,"high":42.45,"low":42.01,"open":42.27,"volume":3513300},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":43.06,"high":43.33,"low":42.5,"open":42.65,"volume":3542700},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":42.97,"high":43.55,"low":42.91,"open":43.45,"volume":2491600},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":42.88,"high":43.17,"low":42.83,"open":42.97,"volume":1953200},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":43.54,"high":43.78,"low":43.07,"open":43.08,"volume":2639100},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":43.31,"high":43.34,"low":42.9,"open":43.33,"volume":2542200},{"timestamp":1573482600,"date":"2019-11-11","index":10000,"close":43.53,"high":43.6,"low":42.95,"open":43.27,"volume":3094100},{"timestamp":1573569000,"date":"2019-11-12","index":10001,"close":43.24,"high":43.6,"low":43.04,"open":43.6,"volume":2613200},{"timestamp":1573655400,"date":"2019-11-13","index":10002,"close":42.82,"high":43.19,"low":42.66,"open":43.05,"volume":1938000},{"timestamp":1573741800,"date":"2019-11-14","index":10003,"close":42.78,"high":43.11,"low":42.58,"open":42.9,"volume":2464700}]},{"date":"2019-08-01","estimated":0.61,"reported":0.6,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":9918,"close":40.31,"high":40.82,"low":40.28,"open":40.76,"volume":2675600},{"timestamp":1563456600,"date":"2019-07-18","index":9919,"close":40.16,"high":40.42,"low":39.63,"open":40.12,"volume":3756900},{"timestamp":1563543000,"date":"2019-07-19","index":9920,"close":40.25,"high":40.67,"low":40.22,"open":40.34,"volume":3390600},{"timestamp":1563802200,"date":"2019-07-22","index":9921,"close":40.38,"high":40.7,"low":40.32,"open":40.4,"volume":3146600},{"timestamp":1563888600,"date":"2019-07-23","index":9922,"close":40.54,"high":40.88,"low":40.46,"open":40.54,"volume":2921700},{"timestamp":1563975000,"date":"2019-07-24","index":9923,"close":40.57,"high":40.67,"low":40.19,"open":40.42,"volume":2813500},{"timestamp":1564061400,"date":"2019-07-25","index":9924,"close":40.68,"high":40.95,"low":40.42,"open":40.62,"volume":2422900},{"timestamp":1564147800,"date":"2019-07-26","index":9925,"close":40.59,"high":40.94,"low":40.51,"open":40.57,"volume":2080100},{"timestamp":1564407000,"date":"2019-07-29","index":9926,"close":40.9,"high":41.02,"low":40.61,"open":40.62,"volume":2430600},{"timestamp":1564493400,"date":"2019-07-30","index":9927,"close":40.95,"high":41.1,"low":40.53,"open":40.77,"volume":2718200},{"timestamp":1564579800,"date":"2019-07-31","index":9928,"close":41.08,"high":41.79,"low":40.79,"open":40.85,"volume":8111900}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":9929,"close":41.15,"high":42.1,"low":41,"open":41.12,"volume":7037200},{"timestamp":1564752600,"date":"2019-08-02","index":9930,"close":40.07,"high":41.16,"low":39.41,"open":40.97,"volume":7796600},{"timestamp":1565011800,"date":"2019-08-05","index":9931,"close":37.78,"high":39.54,"low":37.47,"open":39.01,"volume":9265700},{"timestamp":1565098200,"date":"2019-08-06","index":9932,"close":37.42,"high":38.2,"low":36.46,"open":38.17,"volume":6826100},{"timestamp":1565184600,"date":"2019-08-07","index":9933,"close":37.28,"high":37.39,"low":36.45,"open":36.82,"volume":5799800},{"timestamp":1565271000,"date":"2019-08-08","index":9934,"close":38.3,"high":38.31,"low":37.19,"open":37.49,"volume":3918800},{"timestamp":1565357400,"date":"2019-08-09","index":9935,"close":38.36,"high":38.53,"low":37.64,"open":38.19,"volume":3689300},{"timestamp":1565616600,"date":"2019-08-12","index":9936,"close":37.4,"high":38.03,"low":37.03,"open":38.03,"volume":3628100},{"timestamp":1565703000,"date":"2019-08-13","index":9937,"close":37.76,"high":38.73,"low":37.27,"open":37.27,"volume":3850300},{"timestamp":1565789400,"date":"2019-08-14","index":9938,"close":36.77,"high":37.59,"low":36.71,"open":37.28,"volume":4239300},{"timestamp":1565875800,"date":"2019-08-15","index":9939,"close":36.76,"high":37.05,"low":36.5,"open":36.88,"volume":2992800}]},{"date":"2019-04-26","estimated":0.6,"reported":0.46,"pre":[{"timestamp":1554903000,"date":"2019-04-10","index":9851,"close":43.24,"high":43.4,"low":42.77,"open":42.85,"volume":2487000},{"timestamp":1554989400,"date":"2019-04-11","index":9852,"close":43.29,"high":43.77,"low":43.08,"open":43.33,"volume":1965300},{"timestamp":1555075800,"date":"2019-04-12","index":9853,"close":43.38,"high":43.45,"low":43.12,"open":43.29,"volume":3374000},{"timestamp":1555335000,"date":"2019-04-15","index":9854,"close":43.34,"high":43.48,"low":43.17,"open":43.41,"volume":2308700},{"timestamp":1555421400,"date":"2019-04-16","index":9855,"close":42.98,"high":43.6,"low":42.86,"open":43.44,"volume":1928600},{"timestamp":1555507800,"date":"2019-04-17","index":9856,"close":43.04,"high":43.19,"low":42.88,"open":43.1,"volume":2289000},{"timestamp":1555594200,"date":"2019-04-18","index":9857,"close":42.76,"high":43.14,"low":42.73,"open":43.01,"volume":2318200},{"timestamp":1555939800,"date":"2019-04-22","index":9858,"close":42.66,"high":42.81,"low":42.5,"open":42.72,"volume":2508100},{"timestamp":1556026200,"date":"2019-04-23","index":9859,"close":42.7,"high":42.9,"low":42.44,"open":42.7,"volume":3180800},{"timestamp":1556112600,"date":"2019-04-24","index":9860,"close":42.78,"high":43.06,"low":42.58,"open":42.78,"volume":2275000},{"timestamp":1556199000,"date":"2019-04-25","index":9861,"close":41.72,"high":42.67,"low":41.61,"open":42.51,"volume":5070600}],"post":[{"timestamp":1556285400,"date":"2019-04-26","index":9862,"close":40.91,"high":42,"low":40.39,"open":41.55,"volume":6032900},{"timestamp":1556544600,"date":"2019-04-29","index":9863,"close":43.27,"high":43.44,"low":41.42,"open":41.73,"volume":6932500},{"timestamp":1556631000,"date":"2019-04-30","index":9864,"close":44.6,"high":44.64,"low":43.39,"open":43.41,"volume":7347800},{"timestamp":1556717400,"date":"2019-05-01","index":9865,"close":44.07,"high":44.89,"low":44.07,"open":44.44,"volume":5399300},{"timestamp":1556803800,"date":"2019-05-02","index":9866,"close":43.54,"high":44.06,"low":43.09,"open":43.91,"volume":4427600},{"timestamp":1556890200,"date":"2019-05-03","index":9867,"close":43.67,"high":43.77,"low":43.06,"open":43.57,"volume":3140200},{"timestamp":1557149400,"date":"2019-05-06","index":9868,"close":43.09,"high":43.35,"low":42.73,"open":42.75,"volume":3176600},{"timestamp":1557235800,"date":"2019-05-07","index":9869,"close":42.71,"high":43.07,"low":42.48,"open":42.88,"volume":4358500},{"timestamp":1557322200,"date":"2019-05-08","index":9870,"close":42.42,"high":43.28,"low":42.35,"open":42.81,"volume":3898400},{"timestamp":1557408600,"date":"2019-05-09","index":9871,"close":42.56,"high":42.71,"low":42.07,"open":42.1,"volume":2454100},{"timestamp":1557495000,"date":"2019-05-10","index":9872,"close":42.43,"high":42.65,"low":41.45,"open":42.38,"volume":3810900}]},{"date":"2019-02-05","estimated":0.92,"reported":0.88,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":9795,"close":44.26,"high":44.52,"low":43.65,"open":43.67,"volume":2646400},{"timestamp":1548167400,"date":"2019-01-22","index":9796,"close":43.56,"high":44.08,"low":43.22,"open":44.08,"volume":3115500},{"timestamp":1548253800,"date":"2019-01-23","index":9797,"close":43.71,"high":43.85,"low":43.09,"open":43.67,"volume":2554700},{"timestamp":1548340200,"date":"2019-01-24","index":9798,"close":43.67,"high":44.05,"low":43.48,"open":43.5,"volume":2181000},{"timestamp":1548426600,"date":"2019-01-25","index":9799,"close":43.72,"high":44.1,"low":43.66,"open":43.82,"volume":1996200},{"timestamp":1548685800,"date":"2019-01-28","index":9800,"close":44.17,"high":44.18,"low":43.42,"open":43.6,"volume":2281200},{"timestamp":1548772200,"date":"2019-01-29","index":9801,"close":44.21,"high":44.51,"low":43.99,"open":44.32,"volume":3404200},{"timestamp":1548858600,"date":"2019-01-30","index":9802,"close":44.69,"high":44.88,"low":44.18,"open":44.37,"volume":2857600},{"timestamp":1548945000,"date":"2019-01-31","index":9803,"close":44.9,"high":45.04,"low":44.41,"open":44.47,"volume":5076200},{"timestamp":1549031400,"date":"2019-02-01","index":9804,"close":44.89,"high":45.13,"low":44.76,"open":45.04,"volume":2337700},{"timestamp":1549290600,"date":"2019-02-04","index":9805,"close":44.49,"high":44.91,"low":44.23,"open":44.8,"volume":3226400}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":9806,"close":41.85,"high":43.71,"low":41.42,"open":42.93,"volume":10306500},{"timestamp":1549463400,"date":"2019-02-06","index":9807,"close":41.87,"high":41.9,"low":41.4,"open":41.7,"volume":6194600},{"timestamp":1549549800,"date":"2019-02-07","index":9808,"close":41.4,"high":41.82,"low":41.12,"open":41.8,"volume":4076600},{"timestamp":1549636200,"date":"2019-02-08","index":9809,"close":41.76,"high":42.05,"low":41.34,"open":42,"volume":6580400},{"timestamp":1549895400,"date":"2019-02-11","index":9810,"close":42.01,"high":42.07,"low":41.37,"open":41.83,"volume":3569200},{"timestamp":1549981800,"date":"2019-02-12","index":9811,"close":42.34,"high":42.58,"low":41.94,"open":42.15,"volume":3322100},{"timestamp":1550068200,"date":"2019-02-13","index":9812,"close":42.4,"high":42.65,"low":42.11,"open":42.4,"volume":3046600},{"timestamp":1550154600,"date":"2019-02-14","index":9813,"close":42.24,"high":42.66,"low":42.1,"open":42.25,"volume":2990000},{"timestamp":1550241000,"date":"2019-02-15","index":9814,"close":41.98,"high":42.54,"low":41.82,"open":42.29,"volume":4056100},{"timestamp":1550586600,"date":"2019-02-19","index":9815,"close":41.85,"high":42.04,"low":41.79,"open":42,"volume":4843000},{"timestamp":1550673000,"date":"2019-02-20","index":9816,"close":41.97,"high":42.22,"low":41.8,"open":41.9,"volume":5803100}]},{"date":"2018-11-06","estimated":0.83,"reported":0.92,"pre":[{"timestamp":1540215000,"date":"2018-10-22","index":9735,"close":48.91,"high":49.75,"low":48.86,"open":49.71,"volume":1994200},{"timestamp":1540301400,"date":"2018-10-23","index":9736,"close":49.06,"high":49.17,"low":47.78,"open":48.5,"volume":4263400},{"timestamp":1540387800,"date":"2018-10-24","index":9737,"close":47.75,"high":49.38,"low":47.65,"open":49.1,"volume":5496900},{"timestamp":1540474200,"date":"2018-10-25","index":9738,"close":47.9,"high":48.17,"low":47.39,"open":47.76,"volume":3032500},{"timestamp":1540560600,"date":"2018-10-26","index":9739,"close":46.46,"high":47.59,"low":46.15,"open":47.59,"volume":4529300},{"timestamp":1540819800,"date":"2018-10-29","index":9740,"close":47.01,"high":47.52,"low":46.52,"open":46.7,"volume":3316600},{"timestamp":1540906200,"date":"2018-10-30","index":9741,"close":48,"high":48.03,"low":46.98,"open":47.4,"volume":3884200},{"timestamp":1540992600,"date":"2018-10-31","index":9742,"close":47.25,"high":48.24,"low":47.11,"open":48.18,"volume":4614200},{"timestamp":1541079000,"date":"2018-11-01","index":9743,"close":48.72,"high":48.74,"low":47.33,"open":47.37,"volume":4586200},{"timestamp":1541165400,"date":"2018-11-02","index":9744,"close":48,"high":49.2,"low":47.68,"open":48.73,"volume":3483200},{"timestamp":1541428200,"date":"2018-11-05","index":9745,"close":48.1,"high":48.38,"low":47.83,"open":48.06,"volume":3683600}],"post":[{"timestamp":1541514600,"date":"2018-11-06","index":9746,"close":47.33,"high":48.67,"low":46.46,"open":47.99,"volume":5319000},{"timestamp":1541601000,"date":"2018-11-07","index":9747,"close":48.3,"high":48.32,"low":47.07,"open":47.25,"volume":5147600},{"timestamp":1541687400,"date":"2018-11-08","index":9748,"close":48.57,"high":48.96,"low":48.07,"open":48.48,"volume":3620300},{"timestamp":1541773800,"date":"2018-11-09","index":9749,"close":48.26,"high":48.98,"low":48.2,"open":48.62,"volume":7033300},{"timestamp":1542033000,"date":"2018-11-12","index":9750,"close":47.94,"high":48.66,"low":47.85,"open":48.26,"volume":2620900},{"timestamp":1542119400,"date":"2018-11-13","index":9751,"close":48.02,"high":48.51,"low":47.85,"open":48.02,"volume":4057000},{"timestamp":1542205800,"date":"2018-11-14","index":9752,"close":46.6,"high":48.31,"low":46.27,"open":48.18,"volume":4275400},{"timestamp":1542292200,"date":"2018-11-15","index":9753,"close":46.13,"high":46.39,"low":45.45,"open":46.32,"volume":4251200},{"timestamp":1542378600,"date":"2018-11-16","index":9754,"close":46.38,"high":46.79,"low":45.84,"open":46.1,"volume":3789100},{"timestamp":1542637800,"date":"2018-11-19","index":9755,"close":46.31,"high":46.72,"low":45.92,"open":46.42,"volume":2983500},{"timestamp":1542724200,"date":"2018-11-20","index":9756,"close":45.66,"high":46.56,"low":45.6,"open":46.18,"volume":3430300}]},{"date":"2018-07-31","estimated":0.77,"reported":1.02,"pre":[{"timestamp":1531747800,"date":"2018-07-16","index":9666,"close":47.17,"high":47.65,"low":46.97,"open":47.59,"volume":3159200},{"timestamp":1531834200,"date":"2018-07-17","index":9667,"close":47.72,"high":47.94,"low":47.12,"open":47.19,"volume":3405100},{"timestamp":1531920600,"date":"2018-07-18","index":9668,"close":47.31,"high":47.76,"low":47.03,"open":47.72,"volume":2823100},{"timestamp":1532007000,"date":"2018-07-19","index":9669,"close":47.25,"high":47.55,"low":47.21,"open":47.32,"volume":2904300},{"timestamp":1532093400,"date":"2018-07-20","index":9670,"close":47.12,"high":47.37,"low":46.9,"open":47.37,"volume":2532400},{"timestamp":1532352600,"date":"2018-07-23","index":9671,"close":47.23,"high":47.36,"low":47.01,"open":47.23,"volume":2038000},{"timestamp":1532439000,"date":"2018-07-24","index":9672,"close":47.3,"high":47.69,"low":47.18,"open":47.32,"volume":4609600},{"timestamp":1532525400,"date":"2018-07-25","index":9673,"close":47.24,"high":47.59,"low":46.74,"open":47.21,"volume":3555700},{"timestamp":1532611800,"date":"2018-07-26","index":9674,"close":47.71,"high":47.97,"low":47.37,"open":47.41,"volume":2427600},{"timestamp":1532698200,"date":"2018-07-27","index":9675,"close":47.61,"high":47.89,"low":47.3,"open":47.72,"volume":2653300},{"timestamp":1532957400,"date":"2018-07-30","index":9676,"close":47.35,"high":47.76,"low":47.3,"open":47.56,"volume":3418100}],"post":[{"timestamp":1533043800,"date":"2018-07-31","index":9677,"close":48.26,"high":49.57,"low":47.68,"open":49.25,"volume":11368100},{"timestamp":1533130200,"date":"2018-08-01","index":9678,"close":48.11,"high":48.95,"low":48.05,"open":48.34,"volume":5427800},{"timestamp":1533216600,"date":"2018-08-02","index":9679,"close":49.34,"high":49.5,"low":48.17,"open":48.17,"volume":6796100},{"timestamp":1533303000,"date":"2018-08-03","index":9680,"close":49.95,"high":49.99,"low":49.33,"open":49.6,"volume":4369600},{"timestamp":1533562200,"date":"2018-08-06","index":9681,"close":50.06,"high":50.41,"low":49.85,"open":50,"volume":3701300},{"timestamp":1533648600,"date":"2018-08-07","index":9682,"close":50.25,"high":50.6,"low":50.09,"open":50.09,"volume":3238900},{"timestamp":1533735000,"date":"2018-08-08","index":9683,"close":49.97,"high":50.31,"low":49.69,"open":50.26,"volume":2261800},{"timestamp":1533821400,"date":"2018-08-09","index":9684,"close":50.24,"high":50.29,"low":49.74,"open":50.12,"volume":2974800},{"timestamp":1533907800,"date":"2018-08-10","index":9685,"close":49.87,"high":50.18,"low":49.74,"open":49.99,"volume":1809500},{"timestamp":1534167000,"date":"2018-08-13","index":9686,"close":49.32,"high":50,"low":49.12,"open":49.97,"volume":2140400},{"timestamp":1534253400,"date":"2018-08-14","index":9687,"close":49.94,"high":49.98,"low":49.34,"open":49.34,"volume":2713500}]},{"date":"2018-05-01","estimated":0.5,"reported":0.68,"pre":[{"timestamp":1523885400,"date":"2018-04-16","index":9603,"close":45.47,"high":45.68,"low":45.26,"open":45.5,"volume":2811500},{"timestamp":1523971800,"date":"2018-04-17","index":9604,"close":45.69,"high":45.75,"low":45.34,"open":45.68,"volume":2521400},{"timestamp":1524058200,"date":"2018-04-18","index":9605,"close":45.65,"high":45.78,"low":45.42,"open":45.78,"volume":2351400},{"timestamp":1524144600,"date":"2018-04-19","index":9606,"close":45.79,"high":46.08,"low":45.48,"open":45.65,"volume":3349300},{"timestamp":1524231000,"date":"2018-04-20","index":9607,"close":45.5,"high":46.25,"low":45.05,"open":45.96,"volume":4383000},{"timestamp":1524490200,"date":"2018-04-23","index":9608,"close":45.49,"high":45.62,"low":45.2,"open":45.56,"volume":4123200},{"timestamp":1524576600,"date":"2018-04-24","index":9609,"close":45.16,"high":45.73,"low":44.86,"open":45.51,"volume":3590300},{"timestamp":1524663000,"date":"2018-04-25","index":9610,"close":45.84,"high":45.99,"low":44.94,"open":45.14,"volume":5596100},{"timestamp":1524749400,"date":"2018-04-26","index":9611,"close":45.85,"high":45.99,"low":45.55,"open":45.83,"volume":3510400},{"timestamp":1524835800,"date":"2018-04-27","index":9612,"close":46.05,"high":46.24,"low":45.7,"open":45.86,"volume":2691800},{"timestamp":1525095000,"date":"2018-04-30","index":9613,"close":45.38,"high":46.18,"low":45.22,"open":46.15,"volume":6682100}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":9614,"close":45.03,"high":45.99,"low":44.78,"open":45.6,"volume":4567800},{"timestamp":1525267800,"date":"2018-05-02","index":9615,"close":44.43,"high":45.46,"low":44.25,"open":45.17,"volume":5756600},{"timestamp":1525354200,"date":"2018-05-03","index":9616,"close":43.6,"high":44.5,"low":43.36,"open":44.29,"volume":4873100},{"timestamp":1525440600,"date":"2018-05-04","index":9617,"close":43.86,"high":44.13,"low":43.35,"open":43.44,"volume":4056300},{"timestamp":1525699800,"date":"2018-05-07","index":9618,"close":43.69,"high":44.02,"low":43.45,"open":43.83,"volume":6399000},{"timestamp":1525786200,"date":"2018-05-08","index":9619,"close":43.95,"high":44.65,"low":43.63,"open":43.77,"volume":4788300},{"timestamp":1525872600,"date":"2018-05-09","index":9620,"close":43.7,"high":44.17,"low":43.64,"open":44.12,"volume":3332100},{"timestamp":1525959000,"date":"2018-05-10","index":9621,"close":43.9,"high":44.23,"low":43.72,"open":43.85,"volume":2778900},{"timestamp":1526045400,"date":"2018-05-11","index":9622,"close":43.98,"high":44.33,"low":43.83,"open":43.91,"volume":3195200},{"timestamp":1526304600,"date":"2018-05-14","index":9623,"close":44.42,"high":44.56,"low":44.05,"open":44.1,"volume":4516500},{"timestamp":1526391000,"date":"2018-05-15","index":9624,"close":44.41,"high":44.72,"low":44.16,"open":44.29,"volume":4534200}]},{"date":"2018-02-06","estimated":0.7,"reported":0.82,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":9545,"close":42.75,"high":42.77,"low":41.15,"open":41.18,"volume":7332700},{"timestamp":1516717800,"date":"2018-01-23","index":9546,"close":42.61,"high":42.84,"low":42.27,"open":42.35,"volume":3915200},{"timestamp":1516804200,"date":"2018-01-24","index":9547,"close":42.84,"high":43.2,"low":42.49,"open":42.69,"volume":4123100},{"timestamp":1516890600,"date":"2018-01-25","index":9548,"close":42.89,"high":43.4,"low":42.81,"open":43.28,"volume":3223900},{"timestamp":1516977000,"date":"2018-01-26","index":9549,"close":43.59,"high":43.69,"low":42.61,"open":42.9,"volume":4052700},{"timestamp":1517236200,"date":"2018-01-29","index":9550,"close":43.11,"high":43.5,"low":43.1,"open":43.38,"volume":2457300},{"timestamp":1517322600,"date":"2018-01-30","index":9551,"close":42.48,"high":43.12,"low":42.24,"open":42.84,"volume":2885700},{"timestamp":1517409000,"date":"2018-01-31","index":9552,"close":42.95,"high":43.22,"low":42.52,"open":42.68,"volume":5210600},{"timestamp":1517495400,"date":"2018-02-01","index":9553,"close":42.46,"high":42.99,"low":42.3,"open":42.77,"volume":2921400},{"timestamp":1517581800,"date":"2018-02-02","index":9554,"close":41.43,"high":42.13,"low":41.4,"open":42.04,"volume":3016100},{"timestamp":1517841000,"date":"2018-02-05","index":9555,"close":40.6,"high":42.54,"low":40.51,"open":42.24,"volume":5039900}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":9556,"close":42,"high":42.25,"low":40.2,"open":40.21,"volume":5859600},{"timestamp":1518013800,"date":"2018-02-07","index":9557,"close":42.19,"high":43.05,"low":42.17,"open":42.31,"volume":4587800},{"timestamp":1518100200,"date":"2018-02-08","index":9558,"close":41.35,"high":42.4,"low":41.34,"open":42.4,"volume":4495200},{"timestamp":1518186600,"date":"2018-02-09","index":9559,"close":41.49,"high":41.82,"low":40.62,"open":41.76,"volume":5540600},{"timestamp":1518445800,"date":"2018-02-12","index":9560,"close":41.27,"high":41.74,"low":40.37,"open":41.65,"volume":6433500},{"timestamp":1518532200,"date":"2018-02-13","index":9561,"close":41.34,"high":41.42,"low":40.97,"open":41.1,"volume":2449900},{"timestamp":1518618600,"date":"2018-02-14","index":9562,"close":41.82,"high":41.95,"low":40.72,"open":40.91,"volume":3644400},{"timestamp":1518705000,"date":"2018-02-15","index":9563,"close":43.2,"high":43.2,"low":42,"open":42.18,"volume":3873100},{"timestamp":1518791400,"date":"2018-02-16","index":9564,"close":43.13,"high":43.43,"low":42.63,"open":42.74,"volume":3062400},{"timestamp":1519137000,"date":"2018-02-20","index":9565,"close":42.57,"high":43.18,"low":42.3,"open":42.79,"volume":4532900},{"timestamp":1519223400,"date":"2018-02-21","index":9566,"close":42.12,"high":42.8,"low":42.12,"open":42.5,"volume":3960600}]},{"date":"2017-10-31","estimated":0.55,"reported":0.45,"pre":[{"timestamp":1508160600,"date":"2017-10-16","index":9479,"close":43.7,"high":44.04,"low":43.53,"open":43.97,"volume":2606500},{"timestamp":1508247000,"date":"2017-10-17","index":9480,"close":43.67,"high":43.79,"low":43.4,"open":43.62,"volume":1272000},{"timestamp":1508333400,"date":"2017-10-18","index":9481,"close":43.31,"high":43.85,"low":43.29,"open":43.67,"volume":1995500},{"timestamp":1508419800,"date":"2017-10-19","index":9482,"close":43.31,"high":43.32,"low":42.88,"open":43.17,"volume":2126100},{"timestamp":1508506200,"date":"2017-10-20","index":9483,"close":43.49,"high":43.5,"low":43.26,"open":43.43,"volume":2023300},{"timestamp":1508765400,"date":"2017-10-23","index":9484,"close":43.57,"high":43.67,"low":43.38,"open":43.5,"volume":2244400},{"timestamp":1508851800,"date":"2017-10-24","index":9485,"close":43.73,"high":43.98,"low":43.54,"open":43.57,"volume":2746900},{"timestamp":1508938200,"date":"2017-10-25","index":9486,"close":43.44,"high":43.6,"low":42.9,"open":43.6,"volume":2229800},{"timestamp":1509024600,"date":"2017-10-26","index":9487,"close":43.01,"high":43.77,"low":42.98,"open":43.67,"volume":3256900},{"timestamp":1509111000,"date":"2017-10-27","index":9488,"close":43.07,"high":43.13,"low":42.58,"open":43.03,"volume":2682300},{"timestamp":1509370200,"date":"2017-10-30","index":9489,"close":42.81,"high":43.09,"low":42.6,"open":42.91,"volume":3280600}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":9490,"close":40.87,"high":41.59,"low":39.95,"open":40.74,"volume":8963800},{"timestamp":1509543000,"date":"2017-11-01","index":9491,"close":40.62,"high":41.11,"low":40.08,"open":40.97,"volume":7011600},{"timestamp":1509629400,"date":"2017-11-02","index":9492,"close":40.16,"high":40.98,"low":40.09,"open":40.5,"volume":3717100},{"timestamp":1509715800,"date":"2017-11-03","index":9493,"close":39.78,"high":40.19,"low":39.65,"open":40.13,"volume":3157900},{"timestamp":1509978600,"date":"2017-11-06","index":9494,"close":39.27,"high":39.84,"low":39.1,"open":39.73,"volume":2882000},{"timestamp":1510065000,"date":"2017-11-07","index":9495,"close":39.54,"high":39.57,"low":39.22,"open":39.27,"volume":4562800},{"timestamp":1510151400,"date":"2017-11-08","index":9496,"close":39.8,"high":39.81,"low":39.54,"open":39.65,"volume":3273400},{"timestamp":1510237800,"date":"2017-11-09","index":9497,"close":39.6,"high":40.15,"low":39.51,"open":39.69,"volume":3933800},{"timestamp":1510324200,"date":"2017-11-10","index":9498,"close":39.93,"high":39.96,"low":39.45,"open":39.49,"volume":2591300},{"timestamp":1510583400,"date":"2017-11-13","index":9499,"close":39.74,"high":40.02,"low":39.7,"open":39.93,"volume":2524200},{"timestamp":1510669800,"date":"2017-11-14","index":9500,"close":39.79,"high":40.66,"low":39.7,"open":39.72,"volume":4733100}]},{"date":"2017-08-01","estimated":0.52,"reported":0.57,"pre":[{"timestamp":1500298200,"date":"2017-07-17","index":9415,"close":41.6,"high":41.7,"low":41,"open":41.46,"volume":1819600},{"timestamp":1500384600,"date":"2017-07-18","index":9416,"close":41.18,"high":41.53,"low":41.09,"open":41.46,"volume":1947900},{"timestamp":1500471000,"date":"2017-07-19","index":9417,"close":41.28,"high":41.67,"low":41.12,"open":41.25,"volume":3574500},{"timestamp":1500557400,"date":"2017-07-20","index":9418,"close":41.42,"high":41.7,"low":40.91,"open":41.26,"volume":2521300},{"timestamp":1500643800,"date":"2017-07-21","index":9419,"close":41.26,"high":41.56,"low":41.03,"open":41.38,"volume":2717000},{"timestamp":1500903000,"date":"2017-07-24","index":9420,"close":41.38,"high":41.66,"low":41.18,"open":41.27,"volume":3581100},{"timestamp":1500989400,"date":"2017-07-25","index":9421,"close":41.96,"high":42.08,"low":41.45,"open":41.55,"volume":3078700},{"timestamp":1501075800,"date":"2017-07-26","index":9422,"close":41.71,"high":42.1,"low":41.61,"open":42.06,"volume":2376600},{"timestamp":1501162200,"date":"2017-07-27","index":9423,"close":41.78,"high":41.84,"low":41.26,"open":41.7,"volume":2978100},{"timestamp":1501248600,"date":"2017-07-28","index":9424,"close":41.78,"high":41.92,"low":41.42,"open":41.75,"volume":3125500},{"timestamp":1501507800,"date":"2017-07-31","index":9425,"close":42.18,"high":42.68,"low":41.8,"open":41.93,"volume":9333600}],"post":[{"timestamp":1501594200,"date":"2017-08-01","index":9426,"close":43.3,"high":43.69,"low":42.3,"open":42.98,"volume":6339200},{"timestamp":1501680600,"date":"2017-08-02","index":9427,"close":42.49,"high":43.32,"low":42.38,"open":43.1,"volume":4236300},{"timestamp":1501767000,"date":"2017-08-03","index":9428,"close":42.62,"high":43.2,"low":42.27,"open":42.57,"volume":3389200},{"timestamp":1501853400,"date":"2017-08-04","index":9429,"close":42.59,"high":42.69,"low":42.27,"open":42.64,"volume":2595100},{"timestamp":1502112600,"date":"2017-08-07","index":9430,"close":42.44,"high":42.86,"low":42.36,"open":42.65,"volume":3246200},{"timestamp":1502199000,"date":"2017-08-08","index":9431,"close":42.24,"high":42.65,"low":42.1,"open":42.44,"volume":3065200},{"timestamp":1502285400,"date":"2017-08-09","index":9432,"close":42.49,"high":42.54,"low":42.13,"open":42.29,"volume":2316600},{"timestamp":1502371800,"date":"2017-08-10","index":9433,"close":42.12,"high":42.49,"low":42.1,"open":42.34,"volume":3733700},{"timestamp":1502458200,"date":"2017-08-11","index":9434,"close":41.26,"high":41.78,"low":41.14,"open":41.78,"volume":3784100},{"timestamp":1502717400,"date":"2017-08-14","index":9435,"close":41.95,"high":42.21,"low":41.38,"open":41.38,"volume":2967700},{"timestamp":1502803800,"date":"2017-08-15","index":9436,"close":42.05,"high":42.16,"low":41.41,"open":41.68,"volume":4097900}]},{"date":"2017-05-02","estimated":0.62,"reported":0.6,"pre":[{"timestamp":1492435800,"date":"2017-04-17","index":9352,"close":44.68,"high":44.75,"low":44.29,"open":44.29,"volume":2944000},{"timestamp":1492522200,"date":"2017-04-18","index":9353,"close":45.41,"high":45.83,"low":44.55,"open":44.7,"volume":3757800},{"timestamp":1492608600,"date":"2017-04-19","index":9354,"close":44.6,"high":45.48,"low":44.51,"open":45.33,"volume":2896800},{"timestamp":1492695000,"date":"2017-04-20","index":9355,"close":44.9,"high":45.08,"low":44.53,"open":44.71,"volume":2539300},{"timestamp":1492781400,"date":"2017-04-21","index":9356,"close":44.81,"high":45.3,"low":44.72,"open":45.04,"volume":2081100},{"timestamp":1493040600,"date":"2017-04-24","index":9357,"close":45.38,"high":45.6,"low":45.18,"open":45.27,"volume":2661400},{"timestamp":1493127000,"date":"2017-04-25","index":9358,"close":45.58,"high":45.88,"low":45.38,"open":45.45,"volume":1844100},{"timestamp":1493213400,"date":"2017-04-26","index":9359,"close":45.27,"high":45.69,"low":45.25,"open":45.66,"volume":1549100},{"timestamp":1493299800,"date":"2017-04-27","index":9360,"close":45.78,"high":45.86,"low":45.09,"open":45.14,"volume":1803800},{"timestamp":1493386200,"date":"2017-04-28","index":9361,"close":45.75,"high":45.81,"low":45.48,"open":45.63,"volume":2148500},{"timestamp":1493645400,"date":"2017-05-01","index":9362,"close":45.73,"high":45.91,"low":45.42,"open":45.88,"volume":2582700}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":9363,"close":41.67,"high":43.99,"low":41.52,"open":43,"volume":8265700},{"timestamp":1493818200,"date":"2017-05-03","index":9364,"close":41.31,"high":41.86,"low":41.1,"open":41.72,"volume":6239600},{"timestamp":1493904600,"date":"2017-05-04","index":9365,"close":42.4,"high":42.85,"low":41.29,"open":41.37,"volume":4432500},{"timestamp":1493991000,"date":"2017-05-05","index":9366,"close":42.43,"high":42.84,"low":42.17,"open":42.67,"volume":3244200},{"timestamp":1494250200,"date":"2017-05-08","index":9367,"close":42.96,"high":43.1,"low":42.3,"open":42.5,"volume":3907100},{"timestamp":1494336600,"date":"2017-05-09","index":9368,"close":42.36,"high":42.82,"low":42.24,"open":42.75,"volume":2966300},{"timestamp":1494423000,"date":"2017-05-10","index":9369,"close":42.29,"high":42.47,"low":42.01,"open":42.37,"volume":2489600},{"timestamp":1494509400,"date":"2017-05-11","index":9370,"close":42.03,"high":42.33,"low":41.91,"open":42.3,"volume":2181100},{"timestamp":1494595800,"date":"2017-05-12","index":9371,"close":41.96,"high":42.23,"low":41.86,"open":42.13,"volume":1557200},{"timestamp":1494855000,"date":"2017-05-15","index":9372,"close":42.14,"high":42.22,"low":41.81,"open":42.03,"volume":3052000},{"timestamp":1494941400,"date":"2017-05-16","index":9373,"close":41.9,"high":42.3,"low":41.66,"open":41.96,"volume":2251300}]},{"date":"2017-02-07","estimated":0.77,"reported":0.75,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":9294,"close":44.71,"high":44.73,"low":44.13,"open":44.62,"volume":1973300},{"timestamp":1485268200,"date":"2017-01-24","index":9295,"close":44.66,"high":45.46,"low":44.6,"open":44.76,"volume":3245100},{"timestamp":1485354600,"date":"2017-01-25","index":9296,"close":45.2,"high":45.45,"low":44.87,"open":44.9,"volume":3367800},{"timestamp":1485441000,"date":"2017-01-26","index":9297,"close":44.55,"high":45.34,"low":44.49,"open":45.05,"volume":2577600},{"timestamp":1485527400,"date":"2017-01-27","index":9298,"close":44.52,"high":44.9,"low":44.28,"open":44.56,"volume":2054700},{"timestamp":1485786600,"date":"2017-01-30","index":9299,"close":44.13,"high":44.59,"low":43.69,"open":44.51,"volume":2572700},{"timestamp":1485873000,"date":"2017-01-31","index":9300,"close":44.26,"high":44.33,"low":43.32,"open":44.18,"volume":5041100},{"timestamp":1485959400,"date":"2017-02-01","index":9301,"close":43.77,"high":44.55,"low":43.59,"open":44.48,"volume":2486200},{"timestamp":1486045800,"date":"2017-02-02","index":9302,"close":43.99,"high":44.13,"low":43.49,"open":43.87,"volume":3624000},{"timestamp":1486132200,"date":"2017-02-03","index":9303,"close":43.99,"high":44.39,"low":43.91,"open":44.18,"volume":3292400},{"timestamp":1486391400,"date":"2017-02-06","index":9304,"close":44.02,"high":44.35,"low":43.8,"open":44.09,"volume":3890600}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":9305,"close":44.59,"high":45.05,"low":41.74,"open":42.96,"volume":7474400},{"timestamp":1486564200,"date":"2017-02-08","index":9306,"close":43.46,"high":44.76,"low":43.19,"open":44.71,"volume":4308200},{"timestamp":1486650600,"date":"2017-02-09","index":9307,"close":43.54,"high":43.98,"low":43.43,"open":43.46,"volume":3120600},{"timestamp":1486737000,"date":"2017-02-10","index":9308,"close":43.83,"high":43.89,"low":43.47,"open":43.67,"volume":2355700},{"timestamp":1486996200,"date":"2017-02-13","index":9309,"close":43.71,"high":44.05,"low":43.08,"open":43.9,"volume":2979000},{"timestamp":1487082600,"date":"2017-02-14","index":9310,"close":43.73,"high":43.87,"low":43.27,"open":43.74,"volume":2734200},{"timestamp":1487169000,"date":"2017-02-15","index":9311,"close":44.47,"high":44.58,"low":43.72,"open":43.85,"volume":4061000},{"timestamp":1487255400,"date":"2017-02-16","index":9312,"close":44.1,"high":44.55,"low":43.9,"open":44.26,"volume":4259700},{"timestamp":1487341800,"date":"2017-02-17","index":9313,"close":44.69,"high":44.69,"low":43.98,"open":44.07,"volume":2809700},{"timestamp":1487687400,"date":"2017-02-21","index":9314,"close":44.81,"high":45.2,"low":44.51,"open":44.55,"volume":5068500},{"timestamp":1487773800,"date":"2017-02-22","index":9315,"close":44.72,"high":44.92,"low":44.43,"open":44.59,"volume":3271500}]},{"date":"2016-11-01","estimated":0.46,"reported":0.59,"pre":[{"timestamp":1476711000,"date":"2016-10-17","index":9228,"close":41.85,"high":42.3,"low":41.79,"open":42.13,"volume":2054700},{"timestamp":1476797400,"date":"2016-10-18","index":9229,"close":41.98,"high":42.38,"low":41.97,"open":42.24,"volume":2143700},{"timestamp":1476883800,"date":"2016-10-19","index":9230,"close":42.22,"high":42.27,"low":41.49,"open":41.96,"volume":1797600},{"timestamp":1476970200,"date":"2016-10-20","index":9231,"close":42.18,"high":42.51,"low":41.99,"open":42.12,"volume":2044800},{"timestamp":1477056600,"date":"2016-10-21","index":9232,"close":42.32,"high":42.43,"low":41.61,"open":41.92,"volume":1720900},{"timestamp":1477315800,"date":"2016-10-24","index":9233,"close":42.51,"high":42.97,"low":42.37,"open":42.6,"volume":1324300},{"timestamp":1477402200,"date":"2016-10-25","index":9234,"close":42.53,"high":42.83,"low":42.38,"open":42.62,"volume":1878800},{"timestamp":1477488600,"date":"2016-10-26","index":9235,"close":43.28,"high":43.45,"low":42.31,"open":42.42,"volume":2856300},{"timestamp":1477575000,"date":"2016-10-27","index":9236,"close":43.08,"high":43.42,"low":42.76,"open":43.37,"volume":2156700},{"timestamp":1477661400,"date":"2016-10-28","index":9237,"close":43.59,"high":43.96,"low":43.1,"open":43.17,"volume":2628600},{"timestamp":1477920600,"date":"2016-10-31","index":9238,"close":43.57,"high":44.2,"low":43.51,"open":43.7,"volume":3867300}],"post":[{"timestamp":1478007000,"date":"2016-11-01","index":9239,"close":46.75,"high":47.34,"low":45.36,"open":45.37,"volume":9705600},{"timestamp":1478093400,"date":"2016-11-02","index":9240,"close":47.26,"high":47.88,"low":46.66,"open":46.75,"volume":6221000},{"timestamp":1478179800,"date":"2016-11-03","index":9241,"close":47.43,"high":47.87,"low":47.05,"open":47.05,"volume":4376500},{"timestamp":1478266200,"date":"2016-11-04","index":9242,"close":46.92,"high":47.55,"low":46.89,"open":47.38,"volume":2804100},{"timestamp":1478529000,"date":"2016-11-07","index":9243,"close":47.05,"high":47.59,"low":46.93,"open":47.46,"volume":3425900},{"timestamp":1478615400,"date":"2016-11-08","index":9244,"close":47.72,"high":47.88,"low":46.93,"open":46.95,"volume":3132000},{"timestamp":1478701800,"date":"2016-11-09","index":9245,"close":46.28,"high":46.92,"low":45.07,"open":46.84,"volume":5372600},{"timestamp":1478788200,"date":"2016-11-10","index":9246,"close":45.18,"high":46.57,"low":45.05,"open":46.42,"volume":3959800},{"timestamp":1478874600,"date":"2016-11-11","index":9247,"close":41.73,"high":43.79,"low":41.6,"open":43.57,"volume":7004500},{"timestamp":1479133800,"date":"2016-11-14","index":9248,"close":42.88,"high":42.97,"low":41.44,"open":41.58,"volume":5139700},{"timestamp":1479220200,"date":"2016-11-15","index":9249,"close":43.49,"high":43.52,"low":42.85,"open":42.86,"volume":4292800}]},{"date":"2016-08-02","estimated":0.45,"reported":0.41,"pre":[{"timestamp":1468848600,"date":"2016-07-18","index":9164,"close":44.25,"high":44.31,"low":43.92,"open":44,"volume":2386600},{"timestamp":1468935000,"date":"2016-07-19","index":9165,"close":43.48,"high":44.08,"low":43.33,"open":44,"volume":2751900},{"timestamp":1469021400,"date":"2016-07-20","index":9166,"close":43.39,"high":43.57,"low":43,"open":43.33,"volume":2704600},{"timestamp":1469107800,"date":"2016-07-21","index":9167,"close":43.39,"high":43.87,"low":43.2,"open":43.35,"volume":2352000},{"timestamp":1469194200,"date":"2016-07-22","index":9168,"close":43.72,"high":43.8,"low":43.26,"open":43.4,"volume":1900000},{"timestamp":1469453400,"date":"2016-07-25","index":9169,"close":43.6,"high":43.79,"low":43.5,"open":43.61,"volume":1716400},{"timestamp":1469539800,"date":"2016-07-26","index":9170,"close":43.87,"high":44.12,"low":43.63,"open":43.64,"volume":2139100},{"timestamp":1469626200,"date":"2016-07-27","index":9171,"close":43.9,"high":44.17,"low":43.56,"open":43.87,"volume":2383100},{"timestamp":1469712600,"date":"2016-07-28","index":9172,"close":44.94,"high":45,"low":43.8,"open":44.02,"volume":4282600},{"timestamp":1469799000,"date":"2016-07-29","index":9173,"close":45.08,"high":45.39,"low":44.74,"open":44.74,"volume":4834200},{"timestamp":1470058200,"date":"2016-08-01","index":9174,"close":44.24,"high":44.74,"low":43.7,"open":44.58,"volume":4548600}],"post":[{"timestamp":1470144600,"date":"2016-08-02","index":9175,"close":43.45,"high":44.61,"low":42.88,"open":43.05,"volume":4718100},{"timestamp":1470231000,"date":"2016-08-03","index":9176,"close":43.93,"high":43.93,"low":42.91,"open":43.45,"volume":3182000},{"timestamp":1470317400,"date":"2016-08-04","index":9177,"close":43.74,"high":44.49,"low":43.42,"open":44.37,"volume":2843800},{"timestamp":1470403800,"date":"2016-08-05","index":9178,"close":44.45,"high":44.6,"low":43.71,"open":43.82,"volume":2839500},{"timestamp":1470663000,"date":"2016-08-08","index":9179,"close":44.52,"high":45.05,"low":44.43,"open":44.57,"volume":2234400},{"timestamp":1470749400,"date":"2016-08-09","index":9180,"close":44.38,"high":44.73,"low":44.23,"open":44.64,"volume":2076800},{"timestamp":1470835800,"date":"2016-08-10","index":9181,"close":44.31,"high":44.82,"low":44.16,"open":44.48,"volume":1742000},{"timestamp":1470922200,"date":"2016-08-11","index":9182,"close":43.93,"high":44.43,"low":43.74,"open":44.4,"volume":2284300},{"timestamp":1471008600,"date":"2016-08-12","index":9183,"close":44.07,"high":44.2,"low":43.54,"open":43.85,"volume":2177300},{"timestamp":1471267800,"date":"2016-08-15","index":9184,"close":43.77,"high":44.13,"low":43.49,"open":43.56,"volume":1847500},{"timestamp":1471354200,"date":"2016-08-16","index":9185,"close":43.47,"high":43.76,"low":43.41,"open":43.55,"volume":1623600}]},{"date":"2016-05-03","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1460986200,"date":"2016-04-18","index":9101,"close":37.71,"high":37.82,"low":36.88,"open":37.1,"volume":3523500},{"timestamp":1461072600,"date":"2016-04-19","index":9102,"close":38.23,"high":38.58,"low":37.84,"open":37.98,"volume":3142500},{"timestamp":1461159000,"date":"2016-04-20","index":9103,"close":38.87,"high":38.99,"low":38.07,"open":38.25,"volume":4224900},{"timestamp":1461245400,"date":"2016-04-21","index":9104,"close":38.35,"high":39.16,"low":38.2,"open":39,"volume":3701200},{"timestamp":1461331800,"date":"2016-04-22","index":9105,"close":39.62,"high":39.63,"low":38.64,"open":38.79,"volume":4194400},{"timestamp":1461591000,"date":"2016-04-25","index":9106,"close":39.26,"high":39.46,"low":38.91,"open":39.37,"volume":3022900},{"timestamp":1461677400,"date":"2016-04-26","index":9107,"close":39.73,"high":40,"low":39.19,"open":39.5,"volume":4037600},{"timestamp":1461763800,"date":"2016-04-27","index":9108,"close":39.91,"high":40.09,"low":39.42,"open":39.74,"volume":3090500},{"timestamp":1461850200,"date":"2016-04-28","index":9109,"close":40.07,"high":40.62,"low":39.72,"open":39.86,"volume":4531700},{"timestamp":1461936600,"date":"2016-04-29","index":9110,"close":39.94,"high":40.11,"low":39.49,"open":39.87,"volume":4854100},{"timestamp":1462195800,"date":"2016-05-02","index":9111,"close":40.26,"high":40.55,"low":39.55,"open":39.59,"volume":5965200}],"post":[{"timestamp":1462282200,"date":"2016-05-03","index":9112,"close":39.1,"high":40.65,"low":39.03,"open":39.95,"volume":5170800},{"timestamp":1462368600,"date":"2016-05-04","index":9113,"close":38.72,"high":39.37,"low":38.56,"open":39.01,"volume":4318300},{"timestamp":1462455000,"date":"2016-05-05","index":9114,"close":38.08,"high":39.23,"low":37.96,"open":38.87,"volume":3934400},{"timestamp":1462541400,"date":"2016-05-06","index":9115,"close":38.2,"high":38.36,"low":37.87,"open":38.05,"volume":2528600},{"timestamp":1462800600,"date":"2016-05-09","index":9116,"close":37.73,"high":38.39,"low":37.36,"open":38.23,"volume":4166600},{"timestamp":1462887000,"date":"2016-05-10","index":9117,"close":38.4,"high":38.43,"low":37.95,"open":37.95,"volume":2865000},{"timestamp":1462973400,"date":"2016-05-11","index":9118,"close":37.96,"high":38.48,"low":37.9,"open":38.27,"volume":2921000},{"timestamp":1463059800,"date":"2016-05-12","index":9119,"close":38.54,"high":38.79,"low":38.04,"open":38.25,"volume":3288500},{"timestamp":1463146200,"date":"2016-05-13","index":9120,"close":37.63,"high":38.43,"low":37.45,"open":38.41,"volume":3219600},{"timestamp":1463405400,"date":"2016-05-16","index":9121,"close":37.65,"high":37.9,"low":37.18,"open":37.28,"volume":2145700},{"timestamp":1463491800,"date":"2016-05-17","index":9122,"close":37.49,"high":37.89,"low":37.36,"open":37.44,"volume":2708400}]},{"date":"2016-02-02","estimated":0.64,"reported":0.61,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":9038,"close":31.51,"high":32.62,"low":31.16,"open":32.6,"volume":8763700},{"timestamp":1453213800,"date":"2016-01-19","index":9039,"close":30.51,"high":32.05,"low":30.29,"open":31.94,"volume":8756900},{"timestamp":1453300200,"date":"2016-01-20","index":9040,"close":31.29,"high":31.71,"low":29.86,"open":30.25,"volume":9252500},{"timestamp":1453386600,"date":"2016-01-21","index":9041,"close":31.92,"high":32.48,"low":31.2,"open":31.26,"volume":6085300},{"timestamp":1453473000,"date":"2016-01-22","index":9042,"close":33.23,"high":33.37,"low":32.49,"open":32.52,"volume":5279600},{"timestamp":1453732200,"date":"2016-01-25","index":9043,"close":32.43,"high":33,"low":32.36,"open":32.9,"volume":5783000},{"timestamp":1453818600,"date":"2016-01-26","index":9044,"close":33.63,"high":33.65,"low":32.49,"open":32.88,"volume":4390800},{"timestamp":1453905000,"date":"2016-01-27","index":9045,"close":33.74,"high":34.46,"low":33.42,"open":33.5,"volume":5023500},{"timestamp":1453991400,"date":"2016-01-28","index":9046,"close":34.7,"high":34.95,"low":33.98,"open":34.16,"volume":5351200},{"timestamp":1454077800,"date":"2016-01-29","index":9047,"close":35.35,"high":35.55,"low":34.75,"open":34.86,"volume":8608200},{"timestamp":1454337000,"date":"2016-02-01","index":9048,"close":35.46,"high":35.64,"low":34.31,"open":34.77,"volume":6364700}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":9049,"close":32.36,"high":33.6,"low":32.28,"open":33.52,"volume":11075700},{"timestamp":1454509800,"date":"2016-02-03","index":9050,"close":33.44,"high":33.8,"low":32.47,"open":32.56,"volume":8002400},{"timestamp":1454596200,"date":"2016-02-04","index":9051,"close":34.25,"high":34.69,"low":33.34,"open":33.44,"volume":6612300},{"timestamp":1454682600,"date":"2016-02-05","index":9052,"close":34.07,"high":34.51,"low":33.92,"open":34.28,"volume":5416700},{"timestamp":1454941800,"date":"2016-02-08","index":9053,"close":33.3,"high":34.73,"low":33.05,"open":34.4,"volume":5061300},{"timestamp":1455028200,"date":"2016-02-09","index":9054,"close":33.58,"high":33.68,"low":32.56,"open":33.44,"volume":6369400},{"timestamp":1455114600,"date":"2016-02-10","index":9055,"close":33.18,"high":34.07,"low":33.15,"open":33.61,"volume":4300700},{"timestamp":1455201000,"date":"2016-02-11","index":9056,"close":31.63,"high":32.83,"low":31.5,"open":32.27,"volume":6931800},{"timestamp":1455287400,"date":"2016-02-12","index":9057,"close":32.45,"high":32.48,"low":31.3,"open":31.69,"volume":4441500},{"timestamp":1455633000,"date":"2016-02-16","index":9058,"close":33.62,"high":33.82,"low":32.85,"open":32.96,"volume":4068600},{"timestamp":1455719400,"date":"2016-02-17","index":9059,"close":33.4,"high":34.12,"low":33.3,"open":33.74,"volume":3362300}]},{"date":"2015-11-03","estimated":0.7,"reported":0.6,"pre":[{"timestamp":1445261400,"date":"2015-10-19","index":8977,"close":45.97,"high":46.05,"low":45.6,"open":45.82,"volume":2767100},{"timestamp":1445347800,"date":"2015-10-20","index":8978,"close":45.7,"high":45.98,"low":45.51,"open":45.81,"volume":2724700},{"timestamp":1445434200,"date":"2015-10-21","index":8979,"close":45.29,"high":45.83,"low":45.25,"open":45.74,"volume":2686100},{"timestamp":1445520600,"date":"2015-10-22","index":8980,"close":46.7,"high":46.89,"low":45.46,"open":45.51,"volume":3118900},{"timestamp":1445607000,"date":"2015-10-23","index":8981,"close":46.89,"high":46.98,"low":46.5,"open":46.93,"volume":2490000},{"timestamp":1445866200,"date":"2015-10-26","index":8982,"close":46.39,"high":46.89,"low":46.31,"open":46.81,"volume":1792900},{"timestamp":1445952600,"date":"2015-10-27","index":8983,"close":46.24,"high":46.41,"low":45.73,"open":46.21,"volume":2506500},{"timestamp":1446039000,"date":"2015-10-28","index":8984,"close":46.8,"high":47.03,"low":46.13,"open":46.17,"volume":2086100},{"timestamp":1446125400,"date":"2015-10-29","index":8985,"close":45.53,"high":46.73,"low":45.46,"open":46.64,"volume":4298100},{"timestamp":1446211800,"date":"2015-10-30","index":8986,"close":45.66,"high":46.09,"low":45.45,"open":45.65,"volume":3566000},{"timestamp":1446474600,"date":"2015-11-02","index":8987,"close":46.28,"high":46.29,"low":45.05,"open":45.81,"volume":2975300}],"post":[{"timestamp":1446561000,"date":"2015-11-03","index":8988,"close":43.15,"high":43.64,"low":41.74,"open":43.33,"volume":11417800},{"timestamp":1446647400,"date":"2015-11-04","index":8989,"close":43.02,"high":43.17,"low":42.34,"open":43.06,"volume":7006800},{"timestamp":1446733800,"date":"2015-11-05","index":8990,"close":43.07,"high":43.21,"low":42.43,"open":42.95,"volume":5405600},{"timestamp":1446820200,"date":"2015-11-06","index":8991,"close":42.13,"high":43.05,"low":41.97,"open":42.79,"volume":5716800},{"timestamp":1447079400,"date":"2015-11-09","index":8992,"close":41.52,"high":42.03,"low":41.25,"open":41.89,"volume":5039400},{"timestamp":1447165800,"date":"2015-11-10","index":8993,"close":40.63,"high":41.64,"low":40.56,"open":41.3,"volume":4419400},{"timestamp":1447252200,"date":"2015-11-11","index":8994,"close":40.51,"high":40.84,"low":40.26,"open":40.84,"volume":3649500},{"timestamp":1447338600,"date":"2015-11-12","index":8995,"close":38.51,"high":40.3,"low":38.49,"open":40.22,"volume":8312200},{"timestamp":1447425000,"date":"2015-11-13","index":8996,"close":37.76,"high":38.86,"low":37.69,"open":38.41,"volume":6556000},{"timestamp":1447684200,"date":"2015-11-16","index":8997,"close":38.24,"high":38.42,"low":37.55,"open":37.59,"volume":4626400},{"timestamp":1447770600,"date":"2015-11-17","index":8998,"close":37.2,"high":38.4,"low":37.14,"open":38.34,"volume":4767500}]},{"date":"2015-08-04","estimated":0.66,"reported":0.6,"pre":[{"timestamp":1437399000,"date":"2015-07-20","index":8913,"close":48.04,"high":48.26,"low":47.76,"open":48.04,"volume":4088000},{"timestamp":1437485400,"date":"2015-07-21","index":8914,"close":47.49,"high":48.11,"low":47.33,"open":47.98,"volume":2744500},{"timestamp":1437571800,"date":"2015-07-22","index":8915,"close":47.68,"high":47.91,"low":47.43,"open":47.44,"volume":2697300},{"timestamp":1437658200,"date":"2015-07-23","index":8916,"close":48.02,"high":48.38,"low":47.7,"open":47.7,"volume":2618500},{"timestamp":1437744600,"date":"2015-07-24","index":8917,"close":47.19,"high":47.99,"low":47.05,"open":47.9,"volume":2528800},{"timestamp":1438003800,"date":"2015-07-27","index":8918,"close":47.26,"high":47.29,"low":46.81,"open":46.93,"volume":2743000},{"timestamp":1438090200,"date":"2015-07-28","index":8919,"close":48.35,"high":48.39,"low":47.2,"open":47.41,"volume":3955800},{"timestamp":1438176600,"date":"2015-07-29","index":8920,"close":48.13,"high":48.27,"low":47.83,"open":47.93,"volume":4254400},{"timestamp":1438263000,"date":"2015-07-30","index":8921,"close":47.82,"high":47.9,"low":47.32,"open":47.71,"volume":3660700},{"timestamp":1438349400,"date":"2015-07-31","index":8922,"close":47.42,"high":48.22,"low":47.36,"open":48.11,"volume":3959000},{"timestamp":1438608600,"date":"2015-08-03","index":8923,"close":47.7,"high":48.15,"low":47.4,"open":47.42,"volume":4280700}],"post":[{"timestamp":1438695000,"date":"2015-08-04","index":8924,"close":48.41,"high":49.5,"low":47.28,"open":47.53,"volume":5119500},{"timestamp":1438781400,"date":"2015-08-05","index":8925,"close":48.22,"high":48.74,"low":47.69,"open":48.72,"volume":4586100},{"timestamp":1438867800,"date":"2015-08-06","index":8926,"close":47.95,"high":48.47,"low":47.45,"open":48.4,"volume":3281800},{"timestamp":1438954200,"date":"2015-08-07","index":8927,"close":46.42,"high":47.85,"low":46.3,"open":47.77,"volume":3996600},{"timestamp":1439213400,"date":"2015-08-10","index":8928,"close":46.53,"high":46.87,"low":46.3,"open":46.7,"volume":4121600},{"timestamp":1439299800,"date":"2015-08-11","index":8929,"close":46.07,"high":46.26,"low":45.59,"open":46.2,"volume":4087100},{"timestamp":1439386200,"date":"2015-08-12","index":8930,"close":46.89,"high":46.94,"low":45.39,"open":45.69,"volume":5142200},{"timestamp":1439472600,"date":"2015-08-13","index":8931,"close":47.51,"high":47.78,"low":46.84,"open":46.88,"volume":4254400},{"timestamp":1439559000,"date":"2015-08-14","index":8932,"close":47.2,"high":47.43,"low":47.05,"open":47.23,"volume":3130900},{"timestamp":1439818200,"date":"2015-08-17","index":8933,"close":47.51,"high":47.59,"low":46.24,"open":46.48,"volume":4228700},{"timestamp":1439904600,"date":"2015-08-18","index":8934,"close":47.68,"high":48.17,"low":47.28,"open":47.31,"volume":3695900}]},{"date":"2015-05-05","estimated":0.71,"reported":0.77,"pre":[{"timestamp":1429536600,"date":"2015-04-20","index":8850,"close":48.3,"high":48.75,"low":48.27,"open":48.35,"volume":1922700},{"timestamp":1429623000,"date":"2015-04-21","index":8851,"close":47.94,"high":48.53,"low":47.91,"open":48.32,"volume":2321900},{"timestamp":1429709400,"date":"2015-04-22","index":8852,"close":48.1,"high":48.24,"low":47.69,"open":47.93,"volume":2069200},{"timestamp":1429795800,"date":"2015-04-23","index":8853,"close":48.27,"high":48.54,"low":47.85,"open":47.93,"volume":2298000},{"timestamp":1429882200,"date":"2015-04-24","index":8854,"close":48.21,"high":48.59,"low":48.1,"open":48.39,"volume":2774400},{"timestamp":1430141400,"date":"2015-04-27","index":8855,"close":48.61,"high":48.75,"low":48.3,"open":48.35,"volume":2488800},{"timestamp":1430227800,"date":"2015-04-28","index":8856,"close":48.78,"high":48.81,"low":48.32,"open":48.45,"volume":2278200},{"timestamp":1430314200,"date":"2015-04-29","index":8857,"close":48.95,"high":49.15,"low":48.44,"open":48.69,"volume":3186300},{"timestamp":1430400600,"date":"2015-04-30","index":8858,"close":48.88,"high":49.43,"low":48.66,"open":48.88,"volume":4257600},{"timestamp":1430487000,"date":"2015-05-01","index":8859,"close":49.78,"high":49.93,"low":48.91,"open":48.91,"volume":5681200},{"timestamp":1430746200,"date":"2015-05-04","index":8860,"close":50.32,"high":50.49,"low":49.78,"open":49.78,"volume":3786800}],"post":[{"timestamp":1430832600,"date":"2015-05-05","index":8861,"close":50.35,"high":50.76,"low":49.77,"open":50.42,"volume":4622900},{"timestamp":1430919000,"date":"2015-05-06","index":8862,"close":49.94,"high":50.46,"low":49.34,"open":50.45,"volume":4389000},{"timestamp":1431005400,"date":"2015-05-07","index":8863,"close":50.32,"high":50.82,"low":49.79,"open":50.14,"volume":4169900},{"timestamp":1431091800,"date":"2015-05-08","index":8864,"close":51.25,"high":51.38,"low":50.78,"open":50.79,"volume":2793300},{"timestamp":1431351000,"date":"2015-05-11","index":8865,"close":51.6,"high":51.71,"low":51,"open":51.09,"volume":4158900},{"timestamp":1431437400,"date":"2015-05-12","index":8866,"close":51.92,"high":52.37,"low":51.13,"open":51.25,"volume":4873900},{"timestamp":1431523800,"date":"2015-05-13","index":8867,"close":52.16,"high":52.74,"low":51.77,"open":52.16,"volume":4037100},{"timestamp":1431610200,"date":"2015-05-14","index":8868,"close":52.88,"high":52.97,"low":52.31,"open":52.51,"volume":2964700},{"timestamp":1431696600,"date":"2015-05-15","index":8869,"close":53.04,"high":53.16,"low":52.53,"open":52.79,"volume":2304400},{"timestamp":1431955800,"date":"2015-05-18","index":8870,"close":53.13,"high":53.25,"low":52.67,"open":52.8,"volume":3097300},{"timestamp":1432042200,"date":"2015-05-19","index":8871,"close":52.52,"high":52.91,"low":52.21,"open":52.88,"volume":2739900}]},{"date":"2015-02-03","estimated":0.94,"reported":1,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":8787,"close":47.68,"high":47.76,"low":46.9,"open":47.1,"volume":3151300},{"timestamp":1421764200,"date":"2015-01-20","index":8788,"close":47.2,"high":47.47,"low":46.57,"open":47.19,"volume":5359900},{"timestamp":1421850600,"date":"2015-01-21","index":8789,"close":47.7,"high":48.04,"low":46.91,"open":47.1,"volume":3987500},{"timestamp":1421937000,"date":"2015-01-22","index":8790,"close":48.08,"high":48.47,"low":47.53,"open":47.99,"volume":4548000},{"timestamp":1422023400,"date":"2015-01-23","index":8791,"close":47.87,"high":48.3,"low":47.56,"open":47.91,"volume":2979100},{"timestamp":1422282600,"date":"2015-01-26","index":8792,"close":48.29,"high":48.52,"low":47.5,"open":47.68,"volume":3147300},{"timestamp":1422369000,"date":"2015-01-27","index":8793,"close":48.28,"high":48.65,"low":47.75,"open":47.96,"volume":3217400},{"timestamp":1422455400,"date":"2015-01-28","index":8794,"close":47.49,"high":48.6,"low":47.42,"open":48.3,"volume":3277900},{"timestamp":1422541800,"date":"2015-01-29","index":8795,"close":47.92,"high":48.04,"low":46.89,"open":47.57,"volume":3678900},{"timestamp":1422628200,"date":"2015-01-30","index":8796,"close":46.63,"high":47.86,"low":46.56,"open":47.63,"volume":5406700},{"timestamp":1422887400,"date":"2015-02-02","index":8797,"close":48.17,"high":48.2,"low":46.72,"open":46.79,"volume":6479500}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":8798,"close":48.76,"high":48.9,"low":46.21,"open":47.36,"volume":7107600},{"timestamp":1423060200,"date":"2015-02-04","index":8799,"close":46.15,"high":48.4,"low":45.87,"open":48.4,"volume":9231200},{"timestamp":1423146600,"date":"2015-02-05","index":8800,"close":48.68,"high":48.72,"low":46.55,"open":46.55,"volume":7981700},{"timestamp":1423233000,"date":"2015-02-06","index":8801,"close":47.56,"high":48.81,"low":47.46,"open":48.7,"volume":3644100},{"timestamp":1423492200,"date":"2015-02-09","index":8802,"close":47.38,"high":47.76,"low":47.23,"open":47.42,"volume":4626100},{"timestamp":1423578600,"date":"2015-02-10","index":8803,"close":47.58,"high":47.91,"low":47.21,"open":47.91,"volume":3481400},{"timestamp":1423665000,"date":"2015-02-11","index":8804,"close":46.92,"high":47.46,"low":46.37,"open":47.23,"volume":3692100},{"timestamp":1423751400,"date":"2015-02-12","index":8805,"close":47.44,"high":47.62,"low":46.75,"open":46.8,"volume":4750100},{"timestamp":1423837800,"date":"2015-02-13","index":8806,"close":48.1,"high":48.24,"low":47.34,"open":47.34,"volume":4074700},{"timestamp":1424183400,"date":"2015-02-17","index":8807,"close":47.77,"high":48.17,"low":47.42,"open":48.14,"volume":3611700},{"timestamp":1424269800,"date":"2015-02-18","index":8808,"close":47.71,"high":48.1,"low":47.54,"open":47.67,"volume":2713600}]},{"date":"2014-11-04","estimated":0.73,"reported":0.81,"pre":[{"timestamp":1413811800,"date":"2014-10-20","index":8726,"close":45.4,"high":45.61,"low":44.42,"open":44.45,"volume":4476400},{"timestamp":1413898200,"date":"2014-10-21","index":8727,"close":45.7,"high":45.97,"low":45.48,"open":45.61,"volume":3397900},{"timestamp":1413984600,"date":"2014-10-22","index":8728,"close":45.76,"high":46.23,"low":45.69,"open":45.84,"volume":2982500},{"timestamp":1414071000,"date":"2014-10-23","index":8729,"close":45.54,"high":46.54,"low":45.41,"open":46.27,"volume":2949900},{"timestamp":1414157400,"date":"2014-10-24","index":8730,"close":45.58,"high":45.78,"low":45.18,"open":45.58,"volume":2213700},{"timestamp":1414416600,"date":"2014-10-27","index":8731,"close":44.62,"high":45.51,"low":44.42,"open":45.51,"volume":3594200},{"timestamp":1414503000,"date":"2014-10-28","index":8732,"close":45.69,"high":45.73,"low":44.81,"open":44.98,"volume":3114900},{"timestamp":1414589400,"date":"2014-10-29","index":8733,"close":45.82,"high":46.2,"low":45.44,"open":45.77,"volume":2588600},{"timestamp":1414675800,"date":"2014-10-30","index":8734,"close":46.58,"high":46.62,"low":45.62,"open":45.73,"volume":2983100},{"timestamp":1414762200,"date":"2014-10-31","index":8735,"close":47,"high":47.26,"low":46.67,"open":47,"volume":3010500},{"timestamp":1415025000,"date":"2014-11-03","index":8736,"close":47.25,"high":47.6,"low":47.05,"open":47.24,"volume":3445200}],"post":[{"timestamp":1415111400,"date":"2014-11-04","index":8737,"close":49.54,"high":49.75,"low":48.6,"open":49.05,"volume":5273600},{"timestamp":1415197800,"date":"2014-11-05","index":8738,"close":50.31,"high":50.52,"low":49.85,"open":50.45,"volume":4307000},{"timestamp":1415284200,"date":"2014-11-06","index":8739,"close":49.97,"high":50.66,"low":49.94,"open":50.35,"volume":3388400},{"timestamp":1415370600,"date":"2014-11-07","index":8740,"close":50.55,"high":50.67,"low":49.89,"open":49.89,"volume":2311500},{"timestamp":1415629800,"date":"2014-11-10","index":8741,"close":50.77,"high":50.78,"low":50.37,"open":50.69,"volume":2058900},{"timestamp":1415716200,"date":"2014-11-11","index":8742,"close":51.12,"high":51.38,"low":50.81,"open":50.91,"volume":2019900},{"timestamp":1415802600,"date":"2014-11-12","index":8743,"close":50.71,"high":51,"low":50.46,"open":50.98,"volume":2241900},{"timestamp":1415889000,"date":"2014-11-13","index":8744,"close":50.81,"high":51.16,"low":50.33,"open":51,"volume":2555500},{"timestamp":1415975400,"date":"2014-11-14","index":8745,"close":51.35,"high":51.36,"low":50.78,"open":50.92,"volume":2735800},{"timestamp":1416234600,"date":"2014-11-17","index":8746,"close":51.99,"high":52.15,"low":51.15,"open":51.26,"volume":2893900},{"timestamp":1416321000,"date":"2014-11-18","index":8747,"close":52.01,"high":52.25,"low":51.78,"open":51.91,"volume":2484500}]},{"date":"2014-08-05","estimated":0.73,"reported":0.77,"pre":[{"timestamp":1405949400,"date":"2014-07-21","index":8662,"close":48.08,"high":48.2,"low":47.75,"open":47.88,"volume":2357900},{"timestamp":1406035800,"date":"2014-07-22","index":8663,"close":48.2,"high":48.38,"low":47.94,"open":48.06,"volume":2598900},{"timestamp":1406122200,"date":"2014-07-23","index":8664,"close":48.29,"high":48.39,"low":48.09,"open":48.18,"volume":2250600},{"timestamp":1406208600,"date":"2014-07-24","index":8665,"close":48.43,"high":48.84,"low":48.35,"open":48.36,"volume":2213500},{"timestamp":1406295000,"date":"2014-07-25","index":8666,"close":48.12,"high":48.49,"low":47.89,"open":48.29,"volume":2040300},{"timestamp":1406554200,"date":"2014-07-28","index":8667,"close":48.07,"high":48.4,"low":47.96,"open":48.23,"volume":1882900},{"timestamp":1406640600,"date":"2014-07-29","index":8668,"close":47.57,"high":48.3,"low":47.54,"open":48.08,"volume":2460300},{"timestamp":1406727000,"date":"2014-07-30","index":8669,"close":46.74,"high":47.85,"low":46.6,"open":47.68,"volume":4206300},{"timestamp":1406813400,"date":"2014-07-31","index":8670,"close":46.4,"high":46.86,"low":46.19,"open":46.48,"volume":3677400},{"timestamp":1406899800,"date":"2014-08-01","index":8671,"close":46.57,"high":46.75,"low":46.12,"open":46.33,"volume":3256300},{"timestamp":1407159000,"date":"2014-08-04","index":8672,"close":46.95,"high":47.05,"low":46.53,"open":46.68,"volume":2858200}],"post":[{"timestamp":1407245400,"date":"2014-08-05","index":8673,"close":48.56,"high":49.17,"low":48.19,"open":48.39,"volume":6292800},{"timestamp":1407331800,"date":"2014-08-06","index":8674,"close":48.64,"high":49.15,"low":48.21,"open":48.21,"volume":4574200},{"timestamp":1407418200,"date":"2014-08-07","index":8675,"close":48.52,"high":48.95,"low":48.43,"open":48.77,"volume":2308100},{"timestamp":1407504600,"date":"2014-08-08","index":8676,"close":49.04,"high":49.09,"low":48.39,"open":48.7,"volume":2627500},{"timestamp":1407763800,"date":"2014-08-11","index":8677,"close":49.81,"high":50,"low":49.18,"open":49.21,"volume":2980800},{"timestamp":1407850200,"date":"2014-08-12","index":8678,"close":49.64,"high":49.9,"low":49.38,"open":49.7,"volume":2787000},{"timestamp":1407936600,"date":"2014-08-13","index":8679,"close":50.04,"high":50.24,"low":49.57,"open":49.67,"volume":3189900},{"timestamp":1408023000,"date":"2014-08-14","index":8680,"close":49.97,"high":50.15,"low":49.83,"open":50.1,"volume":2034200},{"timestamp":1408109400,"date":"2014-08-15","index":8681,"close":49.74,"high":50.3,"low":49.56,"open":50.09,"volume":3038200},{"timestamp":1408368600,"date":"2014-08-18","index":8682,"close":49.79,"high":50.01,"low":49.71,"open":49.86,"volume":2269800},{"timestamp":1408455000,"date":"2014-08-19","index":8683,"close":49.69,"high":49.94,"low":49.53,"open":49.56,"volume":2184100}]},{"date":"2014-04-29","estimated":0.74,"reported":0.64,"pre":[{"timestamp":1397223000,"date":"2014-04-11","index":8594,"close":44.41,"high":44.45,"low":44.08,"open":44.26,"volume":5346500},{"timestamp":1397482200,"date":"2014-04-14","index":8595,"close":44.69,"high":44.81,"low":44.36,"open":44.55,"volume":4174900},{"timestamp":1397568600,"date":"2014-04-15","index":8596,"close":44.27,"high":44.73,"low":43.87,"open":44.71,"volume":4402000},{"timestamp":1397655000,"date":"2014-04-16","index":8597,"close":45.02,"high":45.02,"low":44.44,"open":44.54,"volume":2761700},{"timestamp":1397741400,"date":"2014-04-17","index":8598,"close":45.04,"high":45.34,"low":44.8,"open":44.86,"volume":4119900},{"timestamp":1398087000,"date":"2014-04-21","index":8599,"close":44.89,"high":45.4,"low":44.82,"open":45.02,"volume":2221300},{"timestamp":1398173400,"date":"2014-04-22","index":8600,"close":44.61,"high":44.95,"low":44.56,"open":44.85,"volume":2594100},{"timestamp":1398259800,"date":"2014-04-23","index":8601,"close":44.73,"high":44.96,"low":44.68,"open":44.68,"volume":2640200},{"timestamp":1398346200,"date":"2014-04-24","index":8602,"close":44.63,"high":44.93,"low":44.46,"open":44.82,"volume":2124000},{"timestamp":1398432600,"date":"2014-04-25","index":8603,"close":44.42,"high":44.72,"low":44.24,"open":44.6,"volume":2286900},{"timestamp":1398691800,"date":"2014-04-28","index":8604,"close":44.38,"high":44.63,"low":44.06,"open":44.6,"volume":4317500}],"post":[{"timestamp":1398778200,"date":"2014-04-29","index":8605,"close":43.23,"high":43.64,"low":42.66,"open":43.12,"volume":7794600},{"timestamp":1398864600,"date":"2014-04-30","index":8606,"close":43.73,"high":43.89,"low":42.95,"open":43.17,"volume":5913800},{"timestamp":1398951000,"date":"2014-05-01","index":8607,"close":43.24,"high":43.78,"low":43.18,"open":43.74,"volume":3122100},{"timestamp":1399037400,"date":"2014-05-02","index":8608,"close":43.55,"high":43.76,"low":43.04,"open":43.31,"volume":3059500},{"timestamp":1399296600,"date":"2014-05-05","index":8609,"close":43.41,"high":43.52,"low":43.02,"open":43.3,"volume":2288300},{"timestamp":1399383000,"date":"2014-05-06","index":8610,"close":43.14,"high":43.39,"low":43.02,"open":43.24,"volume":3461700},{"timestamp":1399469400,"date":"2014-05-07","index":8611,"close":44.27,"high":44.34,"low":43.17,"open":43.17,"volume":4257100},{"timestamp":1399555800,"date":"2014-05-08","index":8612,"close":44.07,"high":44.52,"low":43.87,"open":44.18,"volume":3364500},{"timestamp":1399642200,"date":"2014-05-09","index":8613,"close":44.39,"high":44.52,"low":44.09,"open":44.09,"volume":2209400},{"timestamp":1399901400,"date":"2014-05-12","index":8614,"close":44.67,"high":44.74,"low":44.34,"open":44.6,"volume":2405200},{"timestamp":1399987800,"date":"2014-05-13","index":8615,"close":44.31,"high":44.66,"low":44.26,"open":44.44,"volume":2285200}]},{"date":"2014-02-04","estimated":0.85,"reported":0.95,"pre":[{"timestamp":1389969000,"date":"2014-01-17","index":8536,"close":41.01,"high":41.43,"low":40.94,"open":41.3,"volume":6667200},{"timestamp":1390314600,"date":"2014-01-21","index":8537,"close":41.37,"high":41.49,"low":41.01,"open":41.28,"volume":4209100},{"timestamp":1390401000,"date":"2014-01-22","index":8538,"close":42.25,"high":42.35,"low":41.44,"open":41.51,"volume":5183200},{"timestamp":1390487400,"date":"2014-01-23","index":8539,"close":40.84,"high":42.01,"low":40.82,"open":41.91,"volume":5519500},{"timestamp":1390573800,"date":"2014-01-24","index":8540,"close":39.57,"high":40.84,"low":39.53,"open":40.6,"volume":5738000},{"timestamp":1390833000,"date":"2014-01-27","index":8541,"close":39.36,"high":40.17,"low":39.28,"open":39.88,"volume":5665800},{"timestamp":1390919400,"date":"2014-01-28","index":8542,"close":40.07,"high":40.14,"low":39.43,"open":39.47,"volume":4097000},{"timestamp":1391005800,"date":"2014-01-29","index":8543,"close":39.22,"high":39.85,"low":38.96,"open":39.62,"volume":5240800},{"timestamp":1391092200,"date":"2014-01-30","index":8544,"close":39.51,"high":39.69,"low":39.17,"open":39.59,"volume":3987000},{"timestamp":1391178600,"date":"2014-01-31","index":8545,"close":39.48,"high":39.73,"low":39.02,"open":39.09,"volume":4334000},{"timestamp":1391437800,"date":"2014-02-03","index":8546,"close":38.91,"high":39.82,"low":38.77,"open":39.28,"volume":7878300}],"post":[{"timestamp":1391524200,"date":"2014-02-04","index":8547,"close":38.23,"high":39.84,"low":38.06,"open":39.81,"volume":7340600},{"timestamp":1391610600,"date":"2014-02-05","index":8548,"close":38.66,"high":38.83,"low":37.92,"open":38.75,"volume":8798900},{"timestamp":1391697000,"date":"2014-02-06","index":8549,"close":39.11,"high":39.26,"low":38.74,"open":38.82,"volume":5759000},{"timestamp":1391783400,"date":"2014-02-07","index":8550,"close":39.89,"high":39.98,"low":39.15,"open":39.6,"volume":6597500},{"timestamp":1392042600,"date":"2014-02-10","index":8551,"close":40.11,"high":40.25,"low":39.51,"open":39.81,"volume":6795700},{"timestamp":1392129000,"date":"2014-02-11","index":8552,"close":40.53,"high":40.55,"low":39.76,"open":40.12,"volume":6508400},{"timestamp":1392215400,"date":"2014-02-12","index":8553,"close":40.65,"high":40.83,"low":40.28,"open":40.43,"volume":7035400},{"timestamp":1392301800,"date":"2014-02-13","index":8554,"close":40.67,"high":40.9,"low":40.22,"open":40.5,"volume":3070900},{"timestamp":1392388200,"date":"2014-02-14","index":8555,"close":40.78,"high":40.97,"low":40.51,"open":40.71,"volume":3791300},{"timestamp":1392733800,"date":"2014-02-18","index":8556,"close":40.53,"high":40.91,"low":40.47,"open":40.66,"volume":4295900},{"timestamp":1392820200,"date":"2014-02-19","index":8557,"close":39.95,"high":40.53,"low":39.89,"open":40.5,"volume":4449300}]},{"date":"2013-10-29","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1381757400,"date":"2013-10-14","index":8470,"close":36.97,"high":37.07,"low":36.44,"open":36.48,"volume":3070700},{"timestamp":1381843800,"date":"2013-10-15","index":8471,"close":36.82,"high":37.11,"low":36.63,"open":36.83,"volume":2946000},{"timestamp":1381930200,"date":"2013-10-16","index":8472,"close":37.52,"high":37.71,"low":36.91,"open":37.07,"volume":3243300},{"timestamp":1382016600,"date":"2013-10-17","index":8473,"close":37.9,"high":37.99,"low":37.19,"open":37.4,"volume":2505500},{"timestamp":1382103000,"date":"2013-10-18","index":8474,"close":38.02,"high":38.19,"low":37.83,"open":37.95,"volume":4059000},{"timestamp":1382362200,"date":"2013-10-21","index":8475,"close":38.66,"high":38.84,"low":38.25,"open":38.34,"volume":4833600},{"timestamp":1382448600,"date":"2013-10-22","index":8476,"close":39.49,"high":39.59,"low":38.63,"open":38.67,"volume":5173600},{"timestamp":1382535000,"date":"2013-10-23","index":8477,"close":39.27,"high":39.5,"low":39.01,"open":39.25,"volume":3535500},{"timestamp":1382621400,"date":"2013-10-24","index":8478,"close":39.18,"high":39.39,"low":39,"open":39.27,"volume":2388800},{"timestamp":1382707800,"date":"2013-10-25","index":8479,"close":39.93,"high":39.96,"low":39.18,"open":39.26,"volume":6536900},{"timestamp":1382967000,"date":"2013-10-28","index":8480,"close":39.84,"high":40.25,"low":39.66,"open":39.77,"volume":5309500}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":8481,"close":40.73,"high":41.74,"low":39.01,"open":39.44,"volume":8442600},{"timestamp":1383139800,"date":"2013-10-30","index":8482,"close":41,"high":41.2,"low":40.17,"open":40.72,"volume":4622100},{"timestamp":1383226200,"date":"2013-10-31","index":8483,"close":40.9,"high":41.36,"low":40.51,"open":41.08,"volume":6332900},{"timestamp":1383312600,"date":"2013-11-01","index":8484,"close":40.9,"high":41.08,"low":40.51,"open":41.03,"volume":4924200},{"timestamp":1383575400,"date":"2013-11-04","index":8485,"close":40.87,"high":41.22,"low":40.77,"open":41.01,"volume":4576000},{"timestamp":1383661800,"date":"2013-11-05","index":8486,"close":41.98,"high":42.14,"low":40.76,"open":40.83,"volume":8208500},{"timestamp":1383748200,"date":"2013-11-06","index":8487,"close":41.76,"high":41.96,"low":41.61,"open":41.92,"volume":4606800},{"timestamp":1383834600,"date":"2013-11-07","index":8488,"close":41.23,"high":41.86,"low":41.14,"open":41.78,"volume":5913700},{"timestamp":1383921000,"date":"2013-11-08","index":8489,"close":41.44,"high":41.5,"low":40.93,"open":41.22,"volume":5956500},{"timestamp":1384180200,"date":"2013-11-11","index":8490,"close":41.14,"high":41.62,"low":41.07,"open":41.49,"volume":4431300},{"timestamp":1384266600,"date":"2013-11-12","index":8491,"close":40.42,"high":40.82,"low":40.06,"open":40.78,"volume":6355600}]},{"date":"2013-08-06","estimated":0.44,"reported":0.46,"pre":[{"timestamp":1374499800,"date":"2013-07-22","index":8411,"close":36.17,"high":36.73,"low":36.04,"open":36.7,"volume":3318200},{"timestamp":1374586200,"date":"2013-07-23","index":8412,"close":36.56,"high":36.65,"low":35.96,"open":36.08,"volume":3120100},{"timestamp":1374672600,"date":"2013-07-24","index":8413,"close":36.07,"high":36.63,"low":36.02,"open":36.63,"volume":2545000},{"timestamp":1374759000,"date":"2013-07-25","index":8414,"close":36.64,"high":36.74,"low":35.83,"open":36.11,"volume":3242800},{"timestamp":1374845400,"date":"2013-07-26","index":8415,"close":36.67,"high":36.7,"low":36.24,"open":36.4,"volume":1800300},{"timestamp":1375104600,"date":"2013-07-29","index":8416,"close":36.36,"high":36.85,"low":36.34,"open":36.53,"volume":2475500},{"timestamp":1375191000,"date":"2013-07-30","index":8417,"close":36.02,"high":36.64,"low":35.98,"open":36.33,"volume":3311700},{"timestamp":1375277400,"date":"2013-07-31","index":8418,"close":36.47,"high":36.7,"low":35.98,"open":36.2,"volume":4299500},{"timestamp":1375363800,"date":"2013-08-01","index":8419,"close":37.18,"high":37.19,"low":36.65,"open":36.72,"volume":3601100},{"timestamp":1375450200,"date":"2013-08-02","index":8420,"close":37.57,"high":37.57,"low":36.82,"open":37.03,"volume":3680400},{"timestamp":1375709400,"date":"2013-08-05","index":8421,"close":37.86,"high":37.89,"low":37.22,"open":37.47,"volume":5637500}],"post":[{"timestamp":1375795800,"date":"2013-08-06","index":8422,"close":37.89,"high":38.18,"low":36.38,"open":36.86,"volume":6807800},{"timestamp":1375882200,"date":"2013-08-07","index":8423,"close":37.76,"high":37.98,"low":37.33,"open":37.75,"volume":3236300},{"timestamp":1375968600,"date":"2013-08-08","index":8424,"close":38.3,"high":38.39,"low":37.86,"open":37.97,"volume":4012200},{"timestamp":1376055000,"date":"2013-08-09","index":8425,"close":38.38,"high":38.48,"low":38.05,"open":38.2,"volume":2761000},{"timestamp":1376314200,"date":"2013-08-12","index":8426,"close":38.56,"high":38.59,"low":37.95,"open":38.24,"volume":3614500},{"timestamp":1376400600,"date":"2013-08-13","index":8427,"close":38.63,"high":38.64,"low":38.31,"open":38.52,"volume":3530500},{"timestamp":1376487000,"date":"2013-08-14","index":8428,"close":38.54,"high":38.81,"low":38.35,"open":38.58,"volume":3738500},{"timestamp":1376573400,"date":"2013-08-15","index":8429,"close":37.03,"high":38.36,"low":36.94,"open":38.2,"volume":5150500},{"timestamp":1376659800,"date":"2013-08-16","index":8430,"close":37.25,"high":37.33,"low":36.88,"open":36.94,"volume":3435000},{"timestamp":1376919000,"date":"2013-08-19","index":8431,"close":36.58,"high":37.13,"low":36.54,"open":37.01,"volume":3185500},{"timestamp":1377005400,"date":"2013-08-20","index":8432,"close":36.59,"high":36.78,"low":36.31,"open":36.47,"volume":2744100}]},{"date":"2013-05-01","estimated":0.51,"reported":0.48,"pre":[{"timestamp":1366119000,"date":"2013-04-16","index":8344,"close":32.18,"high":32.27,"low":31.51,"open":31.62,"volume":4225800},{"timestamp":1366205400,"date":"2013-04-17","index":8345,"close":32.07,"high":32.16,"low":31.52,"open":31.9,"volume":5081900},{"timestamp":1366291800,"date":"2013-04-18","index":8346,"close":31.91,"high":32.17,"low":31.69,"open":32.07,"volume":4427700},{"timestamp":1366378200,"date":"2013-04-19","index":8347,"close":32.18,"high":32.27,"low":31.95,"open":32.01,"volume":6101900},{"timestamp":1366637400,"date":"2013-04-22","index":8348,"close":32.22,"high":32.31,"low":31.9,"open":32.16,"volume":3328600},{"timestamp":1366723800,"date":"2013-04-23","index":8349,"close":32.55,"high":32.56,"low":32.03,"open":32.33,"volume":3805400},{"timestamp":1366810200,"date":"2013-04-24","index":8350,"close":32.39,"high":32.83,"low":32.35,"open":32.61,"volume":3087300},{"timestamp":1366896600,"date":"2013-04-25","index":8351,"close":33.18,"high":33.23,"low":32.36,"open":32.62,"volume":4985400},{"timestamp":1366983000,"date":"2013-04-26","index":8352,"close":33.47,"high":33.87,"low":33.24,"open":33.4,"volume":5770800},{"timestamp":1367242200,"date":"2013-04-29","index":8353,"close":34.03,"high":34.19,"low":33.51,"open":33.55,"volume":5169900},{"timestamp":1367328600,"date":"2013-04-30","index":8354,"close":33.94,"high":34.03,"low":33.65,"open":34,"volume":4525200}],"post":[{"timestamp":1367415000,"date":"2013-05-01","index":8355,"close":33.58,"high":33.99,"low":33.51,"open":33.79,"volume":5317000},{"timestamp":1367501400,"date":"2013-05-02","index":8356,"close":33.6,"high":33.91,"low":32.73,"open":32.85,"volume":6101200},{"timestamp":1367587800,"date":"2013-05-03","index":8357,"close":34.2,"high":34.24,"low":33.65,"open":33.83,"volume":4003600},{"timestamp":1367847000,"date":"2013-05-06","index":8358,"close":33.88,"high":34.16,"low":33.7,"open":34.11,"volume":2848200},{"timestamp":1367933400,"date":"2013-05-07","index":8359,"close":34.34,"high":34.34,"low":33.79,"open":34.01,"volume":3360900},{"timestamp":1368019800,"date":"2013-05-08","index":8360,"close":34.4,"high":34.4,"low":33.91,"open":34.23,"volume":3440500},{"timestamp":1368106200,"date":"2013-05-09","index":8361,"close":33.91,"high":34.49,"low":33.86,"open":34.34,"volume":3798600},{"timestamp":1368192600,"date":"2013-05-10","index":8362,"close":34.06,"high":34.18,"low":33.81,"open":33.86,"volume":3583100},{"timestamp":1368451800,"date":"2013-05-13","index":8363,"close":33.99,"high":34.11,"low":33.74,"open":34.05,"volume":3472800},{"timestamp":1368538200,"date":"2013-05-14","index":8364,"close":34.06,"high":34.09,"low":33.14,"open":33.74,"volume":3793000},{"timestamp":1368624600,"date":"2013-05-15","index":8365,"close":34.71,"high":34.85,"low":33.88,"open":33.97,"volume":5330700}]},{"date":"2013-02-05","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1358519400,"date":"2013-01-18","index":8285,"close":28.64,"high":28.84,"low":28.41,"open":28.84,"volume":2959600},{"timestamp":1358865000,"date":"2013-01-22","index":8286,"close":29.11,"high":29.11,"low":28.64,"open":28.65,"volume":3957400},{"timestamp":1358951400,"date":"2013-01-23","index":8287,"close":28.66,"high":29.1,"low":28.63,"open":28.94,"volume":2113100},{"timestamp":1359037800,"date":"2013-01-24","index":8288,"close":29.03,"high":29.08,"low":28.69,"open":28.69,"volume":3201600},{"timestamp":1359124200,"date":"2013-01-25","index":8289,"close":28.97,"high":29.19,"low":28.68,"open":29.08,"volume":3000100},{"timestamp":1359383400,"date":"2013-01-28","index":8290,"close":28.64,"high":28.93,"low":28.19,"open":28.93,"volume":4184900},{"timestamp":1359469800,"date":"2013-01-29","index":8291,"close":28.62,"high":28.83,"low":28.43,"open":28.65,"volume":4451600},{"timestamp":1359556200,"date":"2013-01-30","index":8292,"close":28.69,"high":28.94,"low":28.5,"open":28.74,"volume":5410200},{"timestamp":1359642600,"date":"2013-01-31","index":8293,"close":28.53,"high":28.79,"low":28.44,"open":28.62,"volume":5417500},{"timestamp":1359729000,"date":"2013-02-01","index":8294,"close":28.67,"high":28.97,"low":28.46,"open":28.8,"volume":4740500},{"timestamp":1359988200,"date":"2013-02-04","index":8295,"close":28.44,"high":28.64,"low":28.31,"open":28.58,"volume":8153100}],"post":[{"timestamp":1360074600,"date":"2013-02-05","index":8296,"close":29.38,"high":29.92,"low":28.88,"open":29.14,"volume":8805100},{"timestamp":1360161000,"date":"2013-02-06","index":8297,"close":30.37,"high":30.45,"low":29.27,"open":29.35,"volume":8367700},{"timestamp":1360247400,"date":"2013-02-07","index":8298,"close":30.28,"high":30.84,"low":30.1,"open":30.31,"volume":7516500},{"timestamp":1360333800,"date":"2013-02-08","index":8299,"close":30.22,"high":30.48,"low":30.16,"open":30.31,"volume":4789500},{"timestamp":1360593000,"date":"2013-02-11","index":8300,"close":30.28,"high":30.45,"low":30.13,"open":30.26,"volume":4418500},{"timestamp":1360679400,"date":"2013-02-12","index":8301,"close":30.81,"high":30.83,"low":30.08,"open":30.22,"volume":5532200},{"timestamp":1360765800,"date":"2013-02-13","index":8302,"close":31.16,"high":31.16,"low":30.66,"open":30.91,"volume":6750000},{"timestamp":1360852200,"date":"2013-02-14","index":8303,"close":31.4,"high":31.54,"low":30.96,"open":31.03,"volume":7251700},{"timestamp":1360938600,"date":"2013-02-15","index":8304,"close":32.57,"high":32.57,"low":31.72,"open":31.72,"volume":15806000},{"timestamp":1361284200,"date":"2013-02-19","index":8305,"close":33.08,"high":33.1,"low":32.51,"open":32.58,"volume":7385600},{"timestamp":1361370600,"date":"2013-02-20","index":8306,"close":32.5,"high":33.09,"low":32.43,"open":33.09,"volume":7775100}]},{"date":"2012-10-30","estimated":0.45,"reported":0.45,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2012-07-31","estimated":0.6,"reported":0.38,"pre":[{"timestamp":1342445400,"date":"2012-07-16","index":8157,"close":26.91,"high":27.36,"low":26.88,"open":27.24,"volume":5766400},{"timestamp":1342531800,"date":"2012-07-17","index":8158,"close":27.25,"high":27.4,"low":26.92,"open":27,"volume":5877600},{"timestamp":1342618200,"date":"2012-07-18","index":8159,"close":27.6,"high":27.64,"low":27.05,"open":27.13,"volume":4345300},{"timestamp":1342704600,"date":"2012-07-19","index":8160,"close":27.29,"high":27.74,"low":27.2,"open":27.64,"volume":4320100},{"timestamp":1342791000,"date":"2012-07-20","index":8161,"close":27,"high":27.33,"low":26.89,"open":27.14,"volume":4975500},{"timestamp":1343050200,"date":"2012-07-23","index":8162,"close":26.87,"high":26.94,"low":26.54,"open":26.54,"volume":4020300},{"timestamp":1343136600,"date":"2012-07-24","index":8163,"close":26.69,"high":26.93,"low":26.57,"open":26.83,"volume":4438900},{"timestamp":1343223000,"date":"2012-07-25","index":8164,"close":26.71,"high":26.86,"low":26.49,"open":26.81,"volume":3679400},{"timestamp":1343309400,"date":"2012-07-26","index":8165,"close":27.18,"high":27.26,"low":26.8,"open":27.04,"volume":4391000},{"timestamp":1343395800,"date":"2012-07-27","index":8166,"close":27.54,"high":27.7,"low":27.06,"open":27.33,"volume":4181000},{"timestamp":1343655000,"date":"2012-07-30","index":8167,"close":27.49,"high":27.61,"low":27.13,"open":27.6,"volume":4466500}],"post":[{"timestamp":1343741400,"date":"2012-07-31","index":8168,"close":26.09,"high":26.72,"low":25.96,"open":26.05,"volume":11745800},{"timestamp":1343827800,"date":"2012-08-01","index":8169,"close":25.68,"high":26.19,"low":25.6,"open":26.19,"volume":8951700},{"timestamp":1343914200,"date":"2012-08-02","index":8170,"close":25.13,"high":25.61,"low":25.02,"open":25.44,"volume":8136800},{"timestamp":1344000600,"date":"2012-08-03","index":8171,"close":25.54,"high":25.6,"low":25.34,"open":25.35,"volume":5562100},{"timestamp":1344259800,"date":"2012-08-06","index":8172,"close":25.63,"high":25.79,"low":25.46,"open":25.64,"volume":5108400},{"timestamp":1344346200,"date":"2012-08-07","index":8173,"close":25.71,"high":25.9,"low":25.61,"open":25.7,"volume":7077000},{"timestamp":1344432600,"date":"2012-08-08","index":8174,"close":26.48,"high":26.51,"low":25.67,"open":25.68,"volume":7676400},{"timestamp":1344519000,"date":"2012-08-09","index":8175,"close":26.47,"high":26.53,"low":26.18,"open":26.47,"volume":5507100},{"timestamp":1344605400,"date":"2012-08-10","index":8176,"close":25.94,"high":26.44,"low":25.76,"open":26.38,"volume":5770800},{"timestamp":1344864600,"date":"2012-08-13","index":8177,"close":25.93,"high":26.19,"low":25.9,"open":25.96,"volume":4240200},{"timestamp":1344951000,"date":"2012-08-14","index":8178,"close":25.82,"high":25.95,"low":25.63,"open":25.93,"volume":4161300}]},{"date":"2012-05-01","estimated":0.59,"reported":0.68,"pre":[{"timestamp":1334583000,"date":"2012-04-16","index":8094,"close":30.79,"high":31.1,"low":30.75,"open":30.94,"volume":4016300},{"timestamp":1334669400,"date":"2012-04-17","index":8095,"close":31.2,"high":31.33,"low":30.76,"open":31,"volume":3671800},{"timestamp":1334755800,"date":"2012-04-18","index":8096,"close":30.93,"high":31.01,"low":30.64,"open":31.01,"volume":3751200},{"timestamp":1334842200,"date":"2012-04-19","index":8097,"close":30.68,"high":30.98,"low":30.51,"open":30.89,"volume":3151400},{"timestamp":1334928600,"date":"2012-04-20","index":8098,"close":30.71,"high":30.89,"low":30.53,"open":30.75,"volume":4887000},{"timestamp":1335187800,"date":"2012-04-23","index":8099,"close":30.42,"high":30.47,"low":30.14,"open":30.42,"volume":4638000},{"timestamp":1335274200,"date":"2012-04-24","index":8100,"close":30.94,"high":31.11,"low":30.37,"open":30.48,"volume":3784200},{"timestamp":1335360600,"date":"2012-04-25","index":8101,"close":30.89,"high":31.18,"low":30.78,"open":31.18,"volume":3065900},{"timestamp":1335447000,"date":"2012-04-26","index":8102,"close":31.03,"high":31.06,"low":30.52,"open":30.74,"volume":3727400},{"timestamp":1335533400,"date":"2012-04-27","index":8103,"close":31.08,"high":31.24,"low":30.89,"open":31.17,"volume":2624300},{"timestamp":1335792600,"date":"2012-04-30","index":8104,"close":30.83,"high":31.08,"low":30.69,"open":31.08,"volume":3895400}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":8105,"close":33.02,"high":33.3,"low":30.98,"open":31.34,"volume":13240900},{"timestamp":1335965400,"date":"2012-05-02","index":8106,"close":32.95,"high":33.12,"low":32.82,"open":33.08,"volume":5341200},{"timestamp":1336051800,"date":"2012-05-03","index":8107,"close":32.56,"high":33.09,"low":32.47,"open":32.96,"volume":4013100},{"timestamp":1336138200,"date":"2012-05-04","index":8108,"close":32.25,"high":32.65,"low":32.02,"open":32.4,"volume":3399400},{"timestamp":1336397400,"date":"2012-05-07","index":8109,"close":32.59,"high":32.68,"low":31.99,"open":32,"volume":4192000},{"timestamp":1336483800,"date":"2012-05-08","index":8110,"close":32.98,"high":33.08,"low":32.44,"open":32.47,"volume":8868300},{"timestamp":1336570200,"date":"2012-05-09","index":8111,"close":32.66,"high":33,"low":32.37,"open":32.64,"volume":5292800},{"timestamp":1336656600,"date":"2012-05-10","index":8112,"close":33.5,"high":33.98,"low":32.77,"open":32.99,"volume":8794700},{"timestamp":1336743000,"date":"2012-05-11","index":8113,"close":32.85,"high":33.24,"low":32.81,"open":33.13,"volume":5187100},{"timestamp":1337002200,"date":"2012-05-14","index":8114,"close":33.05,"high":33.29,"low":32.44,"open":32.61,"volume":4699900},{"timestamp":1337088600,"date":"2012-05-15","index":8115,"close":32.47,"high":33.24,"low":32.38,"open":32.76,"volume":6040700}]},{"date":"2012-01-31","estimated":0.76,"reported":0.45,"pre":[{"timestamp":1326465000,"date":"2012-01-13","index":8031,"close":29.17,"high":29.24,"low":28.72,"open":28.94,"volume":3978800},{"timestamp":1326810600,"date":"2012-01-17","index":8032,"close":28.78,"high":29.56,"low":28.75,"open":29.5,"volume":5995300},{"timestamp":1326897000,"date":"2012-01-18","index":8033,"close":29.22,"high":29.26,"low":28.47,"open":28.75,"volume":3660800},{"timestamp":1326983400,"date":"2012-01-19","index":8034,"close":29.42,"high":29.49,"low":29.2,"open":29.25,"volume":3456200},{"timestamp":1327069800,"date":"2012-01-20","index":8035,"close":30.04,"high":30.16,"low":29.21,"open":29.4,"volume":6570300},{"timestamp":1327329000,"date":"2012-01-23","index":8036,"close":29.89,"high":30.1,"low":29.7,"open":30.02,"volume":3895000},{"timestamp":1327415400,"date":"2012-01-24","index":8037,"close":29.82,"high":29.92,"low":29.65,"open":29.73,"volume":2836600},{"timestamp":1327501800,"date":"2012-01-25","index":8038,"close":30.08,"high":30.18,"low":29.5,"open":29.66,"volume":3199500},{"timestamp":1327588200,"date":"2012-01-26","index":8039,"close":29.84,"high":30.34,"low":29.66,"open":30.23,"volume":3405300},{"timestamp":1327674600,"date":"2012-01-27","index":8040,"close":29.82,"high":30,"low":29.54,"open":29.79,"volume":3163700},{"timestamp":1327933800,"date":"2012-01-30","index":8041,"close":29.71,"high":29.96,"low":29.32,"open":29.54,"volume":4468500}],"post":[{"timestamp":1328020200,"date":"2012-01-31","index":8042,"close":28.63,"high":29.12,"low":28.11,"open":28.84,"volume":14159800},{"timestamp":1328106600,"date":"2012-02-01","index":8043,"close":29.19,"high":29.52,"low":28.9,"open":29.26,"volume":9887000},{"timestamp":1328193000,"date":"2012-02-02","index":8044,"close":29.17,"high":29.44,"low":28.8,"open":29.38,"volume":6283900},{"timestamp":1328279400,"date":"2012-02-03","index":8045,"close":29.55,"high":29.58,"low":29.23,"open":29.44,"volume":5363200},{"timestamp":1328538600,"date":"2012-02-06","index":8046,"close":29.6,"high":29.61,"low":29.29,"open":29.33,"volume":4598200},{"timestamp":1328625000,"date":"2012-02-07","index":8047,"close":29.8,"high":29.9,"low":29.5,"open":29.58,"volume":6637200},{"timestamp":1328711400,"date":"2012-02-08","index":8048,"close":30.42,"high":30.55,"low":29.87,"open":29.89,"volume":7500100},{"timestamp":1328797800,"date":"2012-02-09","index":8049,"close":30.75,"high":31.09,"low":30.36,"open":30.52,"volume":8287900},{"timestamp":1328884200,"date":"2012-02-10","index":8050,"close":30.57,"high":30.73,"low":30.21,"open":30.27,"volume":4778800},{"timestamp":1329143400,"date":"2012-02-13","index":8051,"close":30.93,"high":31.07,"low":30.56,"open":30.73,"volume":4755400},{"timestamp":1329229800,"date":"2012-02-14","index":8052,"close":31.15,"high":31.22,"low":30.58,"open":30.73,"volume":6622400}]},{"date":"2011-11-01","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1318858200,"date":"2011-10-17","index":7970,"close":27.02,"high":27.6,"low":26.86,"open":27.46,"volume":3957400},{"timestamp":1318944600,"date":"2011-10-18","index":7971,"close":27.91,"high":28.09,"low":26.9,"open":27,"volume":4502000},{"timestamp":1319031000,"date":"2011-10-19","index":7972,"close":27.42,"high":27.94,"low":27.32,"open":27.77,"volume":4059600},{"timestamp":1319117400,"date":"2011-10-20","index":7973,"close":27.77,"high":27.83,"low":27.17,"open":27.55,"volume":2836400},{"timestamp":1319203800,"date":"2011-10-21","index":7974,"close":28.59,"high":28.59,"low":27.95,"open":28.05,"volume":5085400},{"timestamp":1319463000,"date":"2011-10-24","index":7975,"close":28.94,"high":29.1,"low":28.5,"open":28.82,"volume":3950700},{"timestamp":1319549400,"date":"2011-10-25","index":7976,"close":28.15,"high":28.8,"low":28.11,"open":28.75,"volume":3894200},{"timestamp":1319635800,"date":"2011-10-26","index":7977,"close":28.9,"high":29.02,"low":28.05,"open":28.48,"volume":4192500},{"timestamp":1319722200,"date":"2011-10-27","index":7978,"close":30.2,"high":30.46,"low":29.33,"open":29.45,"volume":6923300},{"timestamp":1319808600,"date":"2011-10-28","index":7979,"close":30.34,"high":30.41,"low":29.75,"open":30.01,"volume":4304100},{"timestamp":1320067800,"date":"2011-10-31","index":7980,"close":28.94,"high":29.89,"low":28.94,"open":29.7,"volume":5967100}],"post":[{"timestamp":1320154200,"date":"2011-11-01","index":7981,"close":27.74,"high":28.44,"low":27.25,"open":27.55,"volume":8077200},{"timestamp":1320240600,"date":"2011-11-02","index":7982,"close":28.54,"high":28.7,"low":28.07,"open":28.3,"volume":5101200},{"timestamp":1320327000,"date":"2011-11-03","index":7983,"close":29.37,"high":29.47,"low":28.51,"open":28.78,"volume":4927500},{"timestamp":1320413400,"date":"2011-11-04","index":7984,"close":29.05,"high":29.18,"low":28.65,"open":29.08,"volume":3722900},{"timestamp":1320676200,"date":"2011-11-07","index":7985,"close":29.39,"high":29.41,"low":28.65,"open":28.82,"volume":3867400},{"timestamp":1320762600,"date":"2011-11-08","index":7986,"close":29.85,"high":29.89,"low":29.2,"open":29.51,"volume":4493600},{"timestamp":1320849000,"date":"2011-11-09","index":7987,"close":28.52,"high":29.18,"low":28.37,"open":28.98,"volume":5098400},{"timestamp":1320935400,"date":"2011-11-10","index":7988,"close":28.88,"high":29.2,"low":28.55,"open":29.05,"volume":3640500},{"timestamp":1321021800,"date":"2011-11-11","index":7989,"close":29.69,"high":29.74,"low":29.3,"open":29.3,"volume":3624900},{"timestamp":1321281000,"date":"2011-11-14","index":7990,"close":29.78,"high":29.87,"low":29.4,"open":29.49,"volume":3876200},{"timestamp":1321367400,"date":"2011-11-15","index":7991,"close":29.64,"high":29.78,"low":29.16,"open":29.46,"volume":3435800}]},{"date":"2011-08-02","estimated":0.85,"reported":1.01,"pre":[{"timestamp":1310995800,"date":"2011-07-18","index":7906,"close":29.63,"high":30.2,"low":29.53,"open":30.09,"volume":5685800},{"timestamp":1311082200,"date":"2011-07-19","index":7907,"close":30.56,"high":30.63,"low":29.6,"open":29.71,"volume":4990300},{"timestamp":1311168600,"date":"2011-07-20","index":7908,"close":31.3,"high":31.56,"low":30.72,"open":30.87,"volume":7554000},{"timestamp":1311255000,"date":"2011-07-21","index":7909,"close":32.27,"high":32.41,"low":31.48,"open":31.75,"volume":7045400},{"timestamp":1311341400,"date":"2011-07-22","index":7910,"close":32.12,"high":32.38,"low":31.73,"open":32.36,"volume":4047500},{"timestamp":1311600600,"date":"2011-07-25","index":7911,"close":31.83,"high":32.07,"low":31.67,"open":31.84,"volume":3812700},{"timestamp":1311687000,"date":"2011-07-26","index":7912,"close":31.6,"high":32.05,"low":31.51,"open":31.9,"volume":4313000},{"timestamp":1311773400,"date":"2011-07-27","index":7913,"close":31.01,"high":31.59,"low":30.83,"open":31.47,"volume":5474000},{"timestamp":1311859800,"date":"2011-07-28","index":7914,"close":30.81,"high":31.36,"low":30.62,"open":31.05,"volume":5772000},{"timestamp":1311946200,"date":"2011-07-29","index":7915,"close":30.38,"high":31.15,"low":30.37,"open":30.51,"volume":6963900},{"timestamp":1312205400,"date":"2011-08-01","index":7916,"close":30.48,"high":30.95,"low":30.1,"open":30.91,"volume":6174000}],"post":[{"timestamp":1312291800,"date":"2011-08-02","index":7917,"close":28.6,"high":29.54,"low":28.6,"open":29.3,"volume":14450300},{"timestamp":1312378200,"date":"2011-08-03","index":7918,"close":29.64,"high":29.77,"low":28.59,"open":28.59,"volume":12431300},{"timestamp":1312464600,"date":"2011-08-04","index":7919,"close":28.05,"high":29.4,"low":28.05,"open":29.24,"volume":12163300},{"timestamp":1312551000,"date":"2011-08-05","index":7920,"close":28.64,"high":28.9,"low":27.65,"open":28.32,"volume":13393700},{"timestamp":1312810200,"date":"2011-08-08","index":7921,"close":26.29,"high":27.87,"low":26.29,"open":27.67,"volume":13997800},{"timestamp":1312896600,"date":"2011-08-09","index":7922,"close":27.71,"high":27.73,"low":26,"open":26.96,"volume":10820800},{"timestamp":1312983000,"date":"2011-08-10","index":7923,"close":26.17,"high":27.3,"low":26.1,"open":27.17,"volume":11258700},{"timestamp":1313069400,"date":"2011-08-11","index":7924,"close":27.53,"high":27.94,"low":26.48,"open":26.57,"volume":9412800},{"timestamp":1313155800,"date":"2011-08-12","index":7925,"close":27.28,"high":27.79,"low":27.25,"open":27.62,"volume":7132800},{"timestamp":1313415000,"date":"2011-08-15","index":7926,"close":28.29,"high":28.45,"low":27.37,"open":27.43,"volume":6527200},{"timestamp":1313501400,"date":"2011-08-16","index":7927,"close":28.04,"high":28.27,"low":27.68,"open":27.93,"volume":5631800}]},{"date":"2011-05-03","estimated":0.86,"reported":0.86,"pre":[{"timestamp":1302874200,"date":"2011-04-15","index":7843,"close":34.83,"high":35.36,"low":34.81,"open":35.18,"volume":5477800},{"timestamp":1303133400,"date":"2011-04-18","index":7844,"close":34.45,"high":34.69,"low":34.21,"open":34.44,"volume":5369200},{"timestamp":1303219800,"date":"2011-04-19","index":7845,"close":34.96,"high":34.98,"low":34.39,"open":34.47,"volume":5176300},{"timestamp":1303306200,"date":"2011-04-20","index":7846,"close":35.81,"high":35.85,"low":35.37,"open":35.42,"volume":4648400},{"timestamp":1303392600,"date":"2011-04-21","index":7847,"close":36.05,"high":36.1,"low":35.79,"open":35.94,"volume":2889100},{"timestamp":1303738200,"date":"2011-04-25","index":7848,"close":35.69,"high":36.08,"low":35.54,"open":36.08,"volume":2658100},{"timestamp":1303824600,"date":"2011-04-26","index":7849,"close":36.35,"high":36.4,"low":35.75,"open":35.93,"volume":3700000},{"timestamp":1303911000,"date":"2011-04-27","index":7850,"close":36.31,"high":36.43,"low":35.77,"open":36.41,"volume":4402300},{"timestamp":1303997400,"date":"2011-04-28","index":7851,"close":36.34,"high":36.64,"low":36,"open":36.36,"volume":4231000},{"timestamp":1304083800,"date":"2011-04-29","index":7852,"close":37.02,"high":37.09,"low":36.3,"open":36.64,"volume":5683100},{"timestamp":1304343000,"date":"2011-05-02","index":7853,"close":37,"high":37.28,"low":36.86,"open":37.28,"volume":6944000}],"post":[{"timestamp":1304429400,"date":"2011-05-03","index":7854,"close":34.51,"high":36.15,"low":34.45,"open":36.12,"volume":13508000},{"timestamp":1304515800,"date":"2011-05-04","index":7855,"close":34.72,"high":35.07,"low":34.4,"open":34.81,"volume":10244400},{"timestamp":1304602200,"date":"2011-05-05","index":7856,"close":34.08,"high":34.66,"low":34.02,"open":34.53,"volume":9458200},{"timestamp":1304688600,"date":"2011-05-06","index":7857,"close":33.97,"high":34.44,"low":33.71,"open":34.31,"volume":5876000},{"timestamp":1304947800,"date":"2011-05-09","index":7858,"close":34.11,"high":34.19,"low":33.86,"open":34.13,"volume":4770500},{"timestamp":1305034200,"date":"2011-05-10","index":7859,"close":33.41,"high":33.92,"low":33.07,"open":33.73,"volume":11601000},{"timestamp":1305120600,"date":"2011-05-11","index":7860,"close":32.58,"high":33.24,"low":32.35,"open":32.38,"volume":11280300},{"timestamp":1305207000,"date":"2011-05-12","index":7861,"close":32.3,"high":32.65,"low":32.03,"open":32.64,"volume":9664200},{"timestamp":1305293400,"date":"2011-05-13","index":7862,"close":32.2,"high":32.47,"low":32.1,"open":32.25,"volume":8705600},{"timestamp":1305552600,"date":"2011-05-16","index":7863,"close":32.01,"high":32.31,"low":32,"open":32.18,"volume":5859800},{"timestamp":1305639000,"date":"2011-05-17","index":7864,"close":31.81,"high":31.98,"low":31.66,"open":31.87,"volume":6961600}]},{"date":"2011-02-01","estimated":0.78,"reported":1.06,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":7780,"close":33.51,"high":33.51,"low":33.04,"open":33.47,"volume":4814100},{"timestamp":1295361000,"date":"2011-01-18","index":7781,"close":33.72,"high":34.5,"low":33.6,"open":33.67,"volume":7764500},{"timestamp":1295447400,"date":"2011-01-19","index":7782,"close":33.93,"high":34.58,"low":33.7,"open":34.31,"volume":9593500},{"timestamp":1295533800,"date":"2011-01-20","index":7783,"close":33.39,"high":33.87,"low":32.23,"open":33.75,"volume":11039800},{"timestamp":1295620200,"date":"2011-01-21","index":7784,"close":33.45,"high":33.96,"low":33.29,"open":33.68,"volume":6257400},{"timestamp":1295879400,"date":"2011-01-24","index":7785,"close":33.42,"high":33.63,"low":33.28,"open":33.41,"volume":4523900},{"timestamp":1295965800,"date":"2011-01-25","index":7786,"close":33.34,"high":33.51,"low":33.1,"open":33.29,"volume":5588200},{"timestamp":1296052200,"date":"2011-01-26","index":7787,"close":33.42,"high":33.83,"low":33.22,"open":33.73,"volume":4919600},{"timestamp":1296138600,"date":"2011-01-27","index":7788,"close":33.43,"high":33.76,"low":33.23,"open":33.61,"volume":4999900},{"timestamp":1296225000,"date":"2011-01-28","index":7789,"close":32.76,"high":33.7,"low":32.64,"open":33.58,"volume":5808900},{"timestamp":1296484200,"date":"2011-01-31","index":7790,"close":32.67,"high":33.3,"low":32.63,"open":33.11,"volume":8415400}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":7791,"close":34.7,"high":35.2,"low":34.43,"open":34.85,"volume":19583800},{"timestamp":1296657000,"date":"2011-02-02","index":7792,"close":35.33,"high":35.4,"low":34.76,"open":34.87,"volume":13420700},{"timestamp":1296743400,"date":"2011-02-03","index":7793,"close":35.45,"high":35.6,"low":34.81,"open":35.26,"volume":6754200},{"timestamp":1296829800,"date":"2011-02-04","index":7794,"close":36.09,"high":36.09,"low":35.21,"open":35.61,"volume":7477100},{"timestamp":1297089000,"date":"2011-02-07","index":7795,"close":35.95,"high":36.29,"low":35.91,"open":36.15,"volume":6906400},{"timestamp":1297175400,"date":"2011-02-08","index":7796,"close":36.09,"high":36.09,"low":35.63,"open":36.01,"volume":6512500},{"timestamp":1297261800,"date":"2011-02-09","index":7797,"close":36.02,"high":36.5,"low":35.68,"open":36.18,"volume":6175400},{"timestamp":1297348200,"date":"2011-02-10","index":7798,"close":35.44,"high":36.19,"low":35.05,"open":35.96,"volume":9499600},{"timestamp":1297434600,"date":"2011-02-11","index":7799,"close":36.22,"high":36.26,"low":35.2,"open":35.38,"volume":9066400},{"timestamp":1297693800,"date":"2011-02-14","index":7800,"close":36.65,"high":36.73,"low":36.13,"open":36.13,"volume":6259200},{"timestamp":1297780200,"date":"2011-02-15","index":7801,"close":36.46,"high":36.6,"low":36.14,"open":36.58,"volume":8077700}]},{"date":"2010-11-02","estimated":0.75,"reported":0.54,"pre":[{"timestamp":1287408600,"date":"2010-10-18","index":7718,"close":33.58,"high":33.61,"low":33.08,"open":33.34,"volume":4047600},{"timestamp":1287495000,"date":"2010-10-19","index":7719,"close":32.96,"high":33.35,"low":32.84,"open":33.35,"volume":3922300},{"timestamp":1287581400,"date":"2010-10-20","index":7720,"close":33.43,"high":33.56,"low":33.02,"open":33.07,"volume":5458500},{"timestamp":1287667800,"date":"2010-10-21","index":7721,"close":33.43,"high":33.72,"low":33.25,"open":33.45,"volume":2673600},{"timestamp":1287754200,"date":"2010-10-22","index":7722,"close":33.54,"high":33.7,"low":33.2,"open":33.42,"volume":2314200},{"timestamp":1288013400,"date":"2010-10-25","index":7723,"close":33.71,"high":34.03,"low":33.62,"open":33.71,"volume":3501900},{"timestamp":1288099800,"date":"2010-10-26","index":7724,"close":33.37,"high":33.69,"low":33.15,"open":33.54,"volume":3722400},{"timestamp":1288186200,"date":"2010-10-27","index":7725,"close":33.22,"high":33.23,"low":32.71,"open":33.14,"volume":3799700},{"timestamp":1288272600,"date":"2010-10-28","index":7726,"close":33.45,"high":33.86,"low":33.17,"open":33.59,"volume":3076300},{"timestamp":1288359000,"date":"2010-10-29","index":7727,"close":33.32,"high":33.41,"low":32.5,"open":33.13,"volume":9125700},{"timestamp":1288618200,"date":"2010-11-01","index":7728,"close":33.39,"high":33.88,"low":33.28,"open":33.43,"volume":5321500}],"post":[{"timestamp":1288704600,"date":"2010-11-02","index":7729,"close":31.19,"high":32.26,"low":30.5,"open":32.09,"volume":19860100},{"timestamp":1288791000,"date":"2010-11-03","index":7730,"close":31.05,"high":31.25,"low":30.71,"open":31.23,"volume":7968600},{"timestamp":1288877400,"date":"2010-11-04","index":7731,"close":31.56,"high":31.62,"low":30.77,"open":31.37,"volume":9744600},{"timestamp":1288963800,"date":"2010-11-05","index":7732,"close":31.35,"high":32,"low":31.22,"open":31.92,"volume":4751600},{"timestamp":1289226600,"date":"2010-11-08","index":7733,"close":31.19,"high":31.3,"low":31.02,"open":31.3,"volume":3357700},{"timestamp":1289313000,"date":"2010-11-09","index":7734,"close":30.85,"high":31.18,"low":30.68,"open":31.16,"volume":6129200},{"timestamp":1289399400,"date":"2010-11-10","index":7735,"close":30.78,"high":30.88,"low":30.55,"open":30.82,"volume":4082100},{"timestamp":1289485800,"date":"2010-11-11","index":7736,"close":30.68,"high":30.73,"low":30.5,"open":30.53,"volume":4144800},{"timestamp":1289572200,"date":"2010-11-12","index":7737,"close":30.23,"high":30.61,"low":30.04,"open":30.61,"volume":5436600},{"timestamp":1289831400,"date":"2010-11-15","index":7738,"close":30.19,"high":30.51,"low":30.14,"open":30.35,"volume":3943100},{"timestamp":1289917800,"date":"2010-11-16","index":7739,"close":29.58,"high":30.19,"low":29.37,"open":29.97,"volume":5438200}]},{"date":"2010-08-03","estimated":0.53,"reported":0.69,"pre":[{"timestamp":1279546200,"date":"2010-07-19","index":7654,"close":26.78,"high":26.95,"low":26.6,"open":26.95,"volume":3757100},{"timestamp":1279632600,"date":"2010-07-20","index":7655,"close":27.38,"high":27.42,"low":26.57,"open":26.6,"volume":3643900},{"timestamp":1279719000,"date":"2010-07-21","index":7656,"close":27.09,"high":27.44,"low":26.94,"open":27.44,"volume":4348800},{"timestamp":1279805400,"date":"2010-07-22","index":7657,"close":27.45,"high":27.71,"low":27.21,"open":27.21,"volume":3890800},{"timestamp":1279891800,"date":"2010-07-23","index":7658,"close":27.63,"high":27.71,"low":27.33,"open":27.46,"volume":5187900},{"timestamp":1280151000,"date":"2010-07-26","index":7659,"close":27.8,"high":27.98,"low":27.59,"open":27.6,"volume":3843200},{"timestamp":1280237400,"date":"2010-07-27","index":7660,"close":27.84,"high":28.21,"low":27.78,"open":27.96,"volume":5469300},{"timestamp":1280323800,"date":"2010-07-28","index":7661,"close":27.66,"high":27.99,"low":27.6,"open":27.87,"volume":3595400},{"timestamp":1280410200,"date":"2010-07-29","index":7662,"close":27,"high":27.45,"low":26.84,"open":27.28,"volume":11662500},{"timestamp":1280496600,"date":"2010-07-30","index":7663,"close":27.36,"high":27.54,"low":26.5,"open":26.9,"volume":6591900},{"timestamp":1280755800,"date":"2010-08-02","index":7664,"close":28.32,"high":28.39,"low":27.58,"open":27.64,"volume":7491600}],"post":[{"timestamp":1280842200,"date":"2010-08-03","index":7665,"close":28.49,"high":29.17,"low":28.41,"open":28.6,"volume":7249200},{"timestamp":1280928600,"date":"2010-08-04","index":7666,"close":28.61,"high":28.75,"low":28.26,"open":28.51,"volume":4557800},{"timestamp":1281015000,"date":"2010-08-05","index":7667,"close":30.25,"high":30.4,"low":28.76,"open":28.76,"volume":17192900},{"timestamp":1281101400,"date":"2010-08-06","index":7668,"close":30.18,"high":30.98,"low":29.97,"open":30.41,"volume":12834100},{"timestamp":1281360600,"date":"2010-08-09","index":7669,"close":30.63,"high":30.64,"low":29.83,"open":30.1,"volume":6590400},{"timestamp":1281447000,"date":"2010-08-10","index":7670,"close":30.64,"high":30.79,"low":30.24,"open":30.26,"volume":4481500},{"timestamp":1281533400,"date":"2010-08-11","index":7671,"close":29.84,"high":30.29,"low":29.79,"open":30.03,"volume":5221100},{"timestamp":1281619800,"date":"2010-08-12","index":7672,"close":30.6,"high":30.62,"low":29.59,"open":29.65,"volume":6338900},{"timestamp":1281706200,"date":"2010-08-13","index":7673,"close":30.05,"high":30.78,"low":29.99,"open":30.59,"volume":6022200},{"timestamp":1281965400,"date":"2010-08-16","index":7674,"close":30.04,"high":30.24,"low":29.69,"open":29.89,"volume":5079900},{"timestamp":1282051800,"date":"2010-08-17","index":7675,"close":30.78,"high":30.96,"low":30.07,"open":30.42,"volume":6242800}]},{"date":"2010-05-04","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1271683800,"date":"2010-04-19","index":7591,"close":28.26,"high":28.4,"low":28.05,"open":28.19,"volume":3607600},{"timestamp":1271770200,"date":"2010-04-20","index":7592,"close":28.92,"high":29.02,"low":28.19,"open":28.31,"volume":7695600},{"timestamp":1271856600,"date":"2010-04-21","index":7593,"close":28.77,"high":29.1,"low":28.65,"open":29,"volume":5184200},{"timestamp":1271943000,"date":"2010-04-22","index":7594,"close":28.46,"high":28.63,"low":28.26,"open":28.63,"volume":5011600},{"timestamp":1272029400,"date":"2010-04-23","index":7595,"close":28.5,"high":28.52,"low":28.2,"open":28.43,"volume":4034500},{"timestamp":1272288600,"date":"2010-04-26","index":7596,"close":28.44,"high":28.7,"low":28.39,"open":28.59,"volume":3819100},{"timestamp":1272375000,"date":"2010-04-27","index":7597,"close":27.88,"high":28.5,"low":27.85,"open":28.28,"volume":6792900},{"timestamp":1272461400,"date":"2010-04-28","index":7598,"close":28.01,"high":28.16,"low":27.88,"open":27.95,"volume":7609300},{"timestamp":1272547800,"date":"2010-04-29","index":7599,"close":28.12,"high":28.31,"low":27.97,"open":28.19,"volume":9038900},{"timestamp":1272634200,"date":"2010-04-30","index":7600,"close":27.94,"high":28.38,"low":27.93,"open":28.19,"volume":6924900},{"timestamp":1272893400,"date":"2010-05-03","index":7601,"close":27.72,"high":28.25,"low":27.65,"open":28.23,"volume":8694800}],"post":[{"timestamp":1272979800,"date":"2010-05-04","index":7602,"close":26.22,"high":27.65,"low":26.03,"open":27.54,"volume":16207400},{"timestamp":1273066200,"date":"2010-05-05","index":7603,"close":26.45,"high":26.63,"low":25.76,"open":26.19,"volume":11111900},{"timestamp":1273152600,"date":"2010-05-06","index":7604,"close":25.7,"high":26.43,"low":24.77,"open":26.36,"volume":9342400},{"timestamp":1273239000,"date":"2010-05-07","index":7605,"close":25.94,"high":26.27,"low":25.56,"open":25.89,"volume":11861400},{"timestamp":1273498200,"date":"2010-05-10","index":7606,"close":26.61,"high":26.86,"low":26.38,"open":26.69,"volume":6235400},{"timestamp":1273584600,"date":"2010-05-11","index":7607,"close":27.02,"high":27.2,"low":26.25,"open":26.46,"volume":7711300},{"timestamp":1273671000,"date":"2010-05-12","index":7608,"close":27.5,"high":27.55,"low":26.92,"open":27.03,"volume":6043600},{"timestamp":1273757400,"date":"2010-05-13","index":7609,"close":27.15,"high":27.58,"low":26.99,"open":27.4,"volume":4644200},{"timestamp":1273843800,"date":"2010-05-14","index":7610,"close":26.77,"high":27.12,"low":26.67,"open":27,"volume":4800600},{"timestamp":1274103000,"date":"2010-05-17","index":7611,"close":27.17,"high":27.24,"low":26.62,"open":26.84,"volume":5981900},{"timestamp":1274189400,"date":"2010-05-18","index":7612,"close":26.71,"high":27.42,"low":26.69,"open":27.25,"volume":5323600}]},{"date":"2010-02-02","estimated":0.72,"reported":0.88,"pre":[{"timestamp":1263565800,"date":"2010-01-15","index":7528,"close":30.54,"high":30.97,"low":30.3,"open":30.77,"volume":3693700},{"timestamp":1263911400,"date":"2010-01-19","index":7529,"close":30.54,"high":30.88,"low":30.43,"open":30.5,"volume":4336000},{"timestamp":1263997800,"date":"2010-01-20","index":7530,"close":30.9,"high":31.19,"low":30.65,"open":31.03,"volume":7735400},{"timestamp":1264084200,"date":"2010-01-21","index":7531,"close":30.44,"high":30.98,"low":30.41,"open":30.94,"volume":8686100},{"timestamp":1264170600,"date":"2010-01-22","index":7532,"close":30.47,"high":30.9,"low":30.07,"open":30.33,"volume":6270800},{"timestamp":1264429800,"date":"2010-01-25","index":7533,"close":29.77,"high":30.71,"low":29.7,"open":30.71,"volume":6367700},{"timestamp":1264516200,"date":"2010-01-26","index":7534,"close":29.63,"high":29.77,"low":29.53,"open":29.65,"volume":5009300},{"timestamp":1264602600,"date":"2010-01-27","index":7535,"close":29.75,"high":29.89,"low":29.52,"open":29.61,"volume":5128500},{"timestamp":1264689000,"date":"2010-01-28","index":7536,"close":29.95,"high":30.19,"low":29.75,"open":29.79,"volume":7374100},{"timestamp":1264775400,"date":"2010-01-29","index":7537,"close":29.97,"high":30.31,"low":29.65,"open":30.12,"volume":6580200},{"timestamp":1265034600,"date":"2010-02-01","index":7538,"close":30.16,"high":30.18,"low":29.65,"open":30.07,"volume":5922200}],"post":[{"timestamp":1265121000,"date":"2010-02-02","index":7539,"close":31.63,"high":31.8,"low":30.37,"open":30.42,"volume":10066300},{"timestamp":1265207400,"date":"2010-02-03","index":7540,"close":31.18,"high":31.76,"low":30.91,"open":31.55,"volume":5960500},{"timestamp":1265293800,"date":"2010-02-04","index":7541,"close":30.06,"high":30.97,"low":30.03,"open":30.9,"volume":6939900},{"timestamp":1265380200,"date":"2010-02-05","index":7542,"close":30.61,"high":30.83,"low":30.08,"open":30.3,"volume":7456500},{"timestamp":1265639400,"date":"2010-02-08","index":7543,"close":29.89,"high":30.74,"low":29.85,"open":30.61,"volume":6611200},{"timestamp":1265725800,"date":"2010-02-09","index":7544,"close":29.91,"high":30.28,"low":29.57,"open":30.16,"volume":8241300},{"timestamp":1265812200,"date":"2010-02-10","index":7545,"close":29.99,"high":30.11,"low":29.75,"open":29.96,"volume":4799300},{"timestamp":1265898600,"date":"2010-02-11","index":7546,"close":30.03,"high":30.37,"low":29.5,"open":29.88,"volume":5744000},{"timestamp":1265985000,"date":"2010-02-12","index":7547,"close":29.77,"high":29.93,"low":29.46,"open":29.68,"volume":5090900},{"timestamp":1266330600,"date":"2010-02-16","index":7548,"close":29.48,"high":30,"low":29.25,"open":29.89,"volume":7384300},{"timestamp":1266417000,"date":"2010-02-17","index":7549,"close":29.88,"high":29.89,"low":29.56,"open":29.62,"volume":4611900}]},{"date":"2009-11-03","estimated":0.57,"reported":0.77,"pre":[{"timestamp":1255959000,"date":"2009-10-19","index":7467,"close":30.69,"high":30.83,"low":29.95,"open":30.08,"volume":4018600},{"timestamp":1256045400,"date":"2009-10-20","index":7468,"close":30.61,"high":30.92,"low":30.3,"open":30.67,"volume":5288500},{"timestamp":1256131800,"date":"2009-10-21","index":7469,"close":31.35,"high":31.63,"low":30.47,"open":30.47,"volume":6149000},{"timestamp":1256218200,"date":"2009-10-22","index":7470,"close":31.08,"high":31.33,"low":30.53,"open":31.32,"volume":5271900},{"timestamp":1256304600,"date":"2009-10-23","index":7471,"close":30.66,"high":31.33,"low":30.34,"open":31.15,"volume":3857700},{"timestamp":1256563800,"date":"2009-10-26","index":7472,"close":30.38,"high":31.16,"low":30.31,"open":30.63,"volume":4130700},{"timestamp":1256650200,"date":"2009-10-27","index":7473,"close":30.1,"high":31.04,"low":29.93,"open":30.56,"volume":4121000},{"timestamp":1256736600,"date":"2009-10-28","index":7474,"close":29.58,"high":30.48,"low":29.58,"open":29.71,"volume":4180100},{"timestamp":1256823000,"date":"2009-10-29","index":7475,"close":30.92,"high":30.93,"low":29.77,"open":29.77,"volume":5118800},{"timestamp":1256909400,"date":"2009-10-30","index":7476,"close":30.12,"high":30.96,"low":29.7,"open":30.8,"volume":6798600},{"timestamp":1257172200,"date":"2009-11-02","index":7477,"close":30.52,"high":30.99,"low":30.13,"open":30.15,"volume":5047700}],"post":[{"timestamp":1257258600,"date":"2009-11-03","index":7478,"close":31.91,"high":32.33,"low":31,"open":31.15,"volume":9749700},{"timestamp":1257345000,"date":"2009-11-04","index":7479,"close":32.21,"high":32.62,"low":31.69,"open":31.94,"volume":6018000},{"timestamp":1257431400,"date":"2009-11-05","index":7480,"close":32.43,"high":32.74,"low":32.28,"open":32.28,"volume":5126700},{"timestamp":1257517800,"date":"2009-11-06","index":7481,"close":32.39,"high":32.65,"low":32.05,"open":32.16,"volume":4317500},{"timestamp":1257777000,"date":"2009-11-09","index":7482,"close":32.46,"high":32.94,"low":32.27,"open":32.63,"volume":5856800},{"timestamp":1257863400,"date":"2009-11-10","index":7483,"close":32.61,"high":33,"low":32.24,"open":32.3,"volume":6204600},{"timestamp":1257949800,"date":"2009-11-11","index":7484,"close":32.16,"high":32.86,"low":31.96,"open":32.79,"volume":5627200},{"timestamp":1258036200,"date":"2009-11-12","index":7485,"close":32.25,"high":32.6,"low":32.07,"open":32.11,"volume":5310800},{"timestamp":1258122600,"date":"2009-11-13","index":7486,"close":32.51,"high":32.65,"low":32.18,"open":32.27,"volume":3565500},{"timestamp":1258381800,"date":"2009-11-16","index":7487,"close":31.93,"high":32.97,"low":31.89,"open":32.7,"volume":7522500},{"timestamp":1258468200,"date":"2009-11-17","index":7488,"close":32.2,"high":32.36,"low":31.65,"open":31.81,"volume":4978600}]},{"date":"2009-08-04","estimated":0.45,"reported":0.2,"pre":[{"timestamp":1248096600,"date":"2009-07-20","index":7403,"close":28.99,"high":29.14,"low":28.63,"open":28.84,"volume":4584600},{"timestamp":1248183000,"date":"2009-07-21","index":7404,"close":29.26,"high":29.68,"low":28.85,"open":29.25,"volume":4794700},{"timestamp":1248269400,"date":"2009-07-22","index":7405,"close":29.47,"high":29.68,"low":28.5,"open":28.99,"volume":6954900},{"timestamp":1248355800,"date":"2009-07-23","index":7406,"close":30.73,"high":31.14,"low":29.5,"open":29.53,"volume":7444200},{"timestamp":1248442200,"date":"2009-07-24","index":7407,"close":30.39,"high":30.89,"low":29.98,"open":29.98,"volume":4529900},{"timestamp":1248701400,"date":"2009-07-27","index":7408,"close":31.94,"high":32.13,"low":30.41,"open":30.57,"volume":7804000},{"timestamp":1248787800,"date":"2009-07-28","index":7409,"close":31.12,"high":31.74,"low":30.82,"open":31.65,"volume":6569800},{"timestamp":1248874200,"date":"2009-07-29","index":7410,"close":30.73,"high":31.12,"low":30.51,"open":30.96,"volume":5263300},{"timestamp":1248960600,"date":"2009-07-30","index":7411,"close":30.22,"high":31.15,"low":30.19,"open":31.05,"volume":7372400},{"timestamp":1249047000,"date":"2009-07-31","index":7412,"close":30.12,"high":30.9,"low":29.98,"open":30.17,"volume":7460300},{"timestamp":1249306200,"date":"2009-08-03","index":7413,"close":30.39,"high":30.9,"low":30.19,"open":30.66,"volume":5595000}],"post":[{"timestamp":1249392600,"date":"2009-08-04","index":7414,"close":28.81,"high":30,"low":28.65,"open":28.9,"volume":12221700},{"timestamp":1249479000,"date":"2009-08-05","index":7415,"close":28.76,"high":28.8,"low":27.77,"open":28.15,"volume":7211900},{"timestamp":1249565400,"date":"2009-08-06","index":7416,"close":28.66,"high":28.98,"low":28.36,"open":28.85,"volume":4304000},{"timestamp":1249651800,"date":"2009-08-07","index":7417,"close":28.7,"high":29.08,"low":28.44,"open":29.02,"volume":4295200},{"timestamp":1249911000,"date":"2009-08-10","index":7418,"close":28.68,"high":28.78,"low":28.23,"open":28.63,"volume":4728800},{"timestamp":1249997400,"date":"2009-08-11","index":7419,"close":28.49,"high":28.68,"low":28.3,"open":28.54,"volume":4027000},{"timestamp":1250083800,"date":"2009-08-12","index":7420,"close":27.98,"high":28.65,"low":27.71,"open":28.65,"volume":8928600},{"timestamp":1250170200,"date":"2009-08-13","index":7421,"close":28.19,"high":28.5,"low":27.97,"open":28.16,"volume":6895100},{"timestamp":1250256600,"date":"2009-08-14","index":7422,"close":27.87,"high":28.39,"low":27.59,"open":28.22,"volume":4690500},{"timestamp":1250515800,"date":"2009-08-17","index":7423,"close":27.05,"high":27.67,"low":27.03,"open":27.44,"volume":5043700},{"timestamp":1250602200,"date":"2009-08-18","index":7424,"close":27.45,"high":27.61,"low":27.06,"open":27.06,"volume":4239300}]},{"date":"2009-05-05","estimated":0.49,"reported":0.34,"pre":[{"timestamp":1240234200,"date":"2009-04-20","index":7340,"close":24.62,"high":25.96,"low":24.57,"open":25.77,"volume":6458100},{"timestamp":1240320600,"date":"2009-04-21","index":7341,"close":24.65,"high":24.87,"low":24.27,"open":24.5,"volume":6349700},{"timestamp":1240407000,"date":"2009-04-22","index":7342,"close":24.98,"high":25.47,"low":24.45,"open":24.5,"volume":6382500},{"timestamp":1240493400,"date":"2009-04-23","index":7343,"close":23.73,"high":24.98,"low":23.13,"open":24.98,"volume":9640300},{"timestamp":1240579800,"date":"2009-04-24","index":7344,"close":23.77,"high":24.28,"low":23.15,"open":23.21,"volume":5844300},{"timestamp":1240839000,"date":"2009-04-27","index":7345,"close":24.2,"high":24.5,"low":23.3,"open":23.34,"volume":6917700},{"timestamp":1240925400,"date":"2009-04-28","index":7346,"close":24.2,"high":24.81,"low":23.7,"open":23.85,"volume":6298800},{"timestamp":1241011800,"date":"2009-04-29","index":7347,"close":24.48,"high":24.65,"low":23.96,"open":24.35,"volume":4989100},{"timestamp":1241098200,"date":"2009-04-30","index":7348,"close":24.62,"high":24.95,"low":24.49,"open":24.69,"volume":5463700},{"timestamp":1241184600,"date":"2009-05-01","index":7349,"close":25.51,"high":25.59,"low":24.55,"open":24.66,"volume":5080600},{"timestamp":1241443800,"date":"2009-05-04","index":7350,"close":26.17,"high":26.21,"low":25.02,"open":25.68,"volume":6713300}],"post":[{"timestamp":1241530200,"date":"2009-05-05","index":7351,"close":23.84,"high":26.24,"low":23.38,"open":24.5,"volume":11489900},{"timestamp":1241616600,"date":"2009-05-06","index":7352,"close":24.24,"high":24.37,"low":23.5,"open":23.93,"volume":8554400},{"timestamp":1241703000,"date":"2009-05-07","index":7353,"close":24.97,"high":25.05,"low":24.25,"open":24.51,"volume":8076000},{"timestamp":1241789400,"date":"2009-05-08","index":7354,"close":26.97,"high":27.12,"low":25.03,"open":25.03,"volume":9849700},{"timestamp":1242048600,"date":"2009-05-11","index":7355,"close":25.68,"high":26.8,"low":25.56,"open":26.44,"volume":6906400},{"timestamp":1242135000,"date":"2009-05-12","index":7356,"close":25.89,"high":26.65,"low":25.51,"open":25.83,"volume":5826500},{"timestamp":1242221400,"date":"2009-05-13","index":7357,"close":24.85,"high":26.49,"low":24.75,"open":25.55,"volume":5451400},{"timestamp":1242307800,"date":"2009-05-14","index":7358,"close":25.21,"high":25.34,"low":24.61,"open":24.91,"volume":4260500},{"timestamp":1242394200,"date":"2009-05-15","index":7359,"close":25.17,"high":25.55,"low":25.01,"open":25.2,"volume":4026500},{"timestamp":1242653400,"date":"2009-05-18","index":7360,"close":24.93,"high":25.66,"low":24.49,"open":25.47,"volume":6874400},{"timestamp":1242739800,"date":"2009-05-19","index":7361,"close":25.75,"high":26.04,"low":24.76,"open":24.76,"volume":5815800}]},{"date":"2009-02-03","estimated":0.68,"reported":0.91,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":7277,"close":25.62,"high":25.88,"low":24.88,"open":25.79,"volume":8184100},{"timestamp":1232461800,"date":"2009-01-20","index":7278,"close":25.12,"high":26.1,"low":25.04,"open":25.38,"volume":9942900},{"timestamp":1232548200,"date":"2009-01-21","index":7279,"close":27.12,"high":27.18,"low":25.51,"open":25.62,"volume":9023300},{"timestamp":1232634600,"date":"2009-01-22","index":7280,"close":26.86,"high":27.64,"low":26.39,"open":26.65,"volume":9289000},{"timestamp":1232721000,"date":"2009-01-23","index":7281,"close":26.93,"high":27.24,"low":25.68,"open":26.31,"volume":7875200},{"timestamp":1232980200,"date":"2009-01-26","index":7282,"close":27.5,"high":27.85,"low":26.94,"open":27.05,"volume":6879800},{"timestamp":1233066600,"date":"2009-01-27","index":7283,"close":27.79,"high":27.93,"low":27.26,"open":27.65,"volume":10391400},{"timestamp":1233153000,"date":"2009-01-28","index":7284,"close":28.09,"high":28.23,"low":27.73,"open":28.01,"volume":8872200},{"timestamp":1233239400,"date":"2009-01-29","index":7285,"close":27.43,"high":27.62,"low":26.87,"open":27.19,"volume":10723600},{"timestamp":1233325800,"date":"2009-01-30","index":7286,"close":27.38,"high":27.97,"low":26.89,"open":27.31,"volume":10496500},{"timestamp":1233585000,"date":"2009-02-02","index":7287,"close":27.5,"high":27.81,"low":26.51,"open":26.7,"volume":11728400}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":7288,"close":27.65,"high":28.75,"low":26.16,"open":28.35,"volume":12461600},{"timestamp":1233757800,"date":"2009-02-04","index":7289,"close":25.54,"high":27.1,"low":24.99,"open":27,"volume":15783600},{"timestamp":1233844200,"date":"2009-02-05","index":7290,"close":26.66,"high":26.92,"low":25.43,"open":25.5,"volume":10090500},{"timestamp":1233930600,"date":"2009-02-06","index":7291,"close":27.61,"high":27.77,"low":26.58,"open":26.63,"volume":7194700},{"timestamp":1234189800,"date":"2009-02-09","index":7292,"close":29.03,"high":29.26,"low":27.35,"open":27.43,"volume":12518900},{"timestamp":1234276200,"date":"2009-02-10","index":7293,"close":28.52,"high":29.03,"low":28.1,"open":28.35,"volume":13438500},{"timestamp":1234362600,"date":"2009-02-11","index":7294,"close":27.99,"high":28.77,"low":27.48,"open":28.65,"volume":7815400},{"timestamp":1234449000,"date":"2009-02-12","index":7295,"close":28.54,"high":28.57,"low":27.13,"open":27.41,"volume":7182700},{"timestamp":1234535400,"date":"2009-02-13","index":7296,"close":28.56,"high":28.99,"low":28.25,"open":28.48,"volume":4819600},{"timestamp":1234881000,"date":"2009-02-17","index":7297,"close":27.06,"high":27.98,"low":26.82,"open":27.75,"volume":8224600},{"timestamp":1234967400,"date":"2009-02-18","index":7298,"close":27.54,"high":27.78,"low":26.73,"open":27.04,"volume":7966400}]},{"date":"2008-11-04","estimated":0.69,"reported":1.61,"pre":[{"timestamp":1224509400,"date":"2008-10-20","index":7216,"close":19.88,"high":19.98,"low":18.65,"open":18.8,"volume":10116000},{"timestamp":1224595800,"date":"2008-10-21","index":7217,"close":19.47,"high":20.13,"low":19.05,"open":19.35,"volume":6583300},{"timestamp":1224682200,"date":"2008-10-22","index":7218,"close":17.92,"high":19.15,"low":17.39,"open":19.15,"volume":8779100},{"timestamp":1224768600,"date":"2008-10-23","index":7219,"close":18.14,"high":19.22,"low":17.11,"open":18.24,"volume":10163200},{"timestamp":1224855000,"date":"2008-10-24","index":7220,"close":17.53,"high":18,"low":16,"open":16.85,"volume":9059500},{"timestamp":1225114200,"date":"2008-10-27","index":7221,"close":17.88,"high":19.57,"low":16.91,"open":17.12,"volume":8959300},{"timestamp":1225200600,"date":"2008-10-28","index":7222,"close":20.98,"high":21,"low":18.46,"open":19,"volume":9447000},{"timestamp":1225287000,"date":"2008-10-29","index":7223,"close":21.42,"high":22.82,"low":20.21,"open":20.7,"volume":10335000},{"timestamp":1225373400,"date":"2008-10-30","index":7224,"close":22.54,"high":22.79,"low":21.54,"open":22.19,"volume":8010000},{"timestamp":1225459800,"date":"2008-10-31","index":7225,"close":20.73,"high":22.85,"low":20.63,"open":22.37,"volume":12480300},{"timestamp":1225722600,"date":"2008-11-03","index":7226,"close":21.11,"high":21.95,"low":20.73,"open":21,"volume":6142100}],"post":[{"timestamp":1225809000,"date":"2008-11-04","index":7227,"close":24.33,"high":25.78,"low":23.65,"open":23.95,"volume":19181800},{"timestamp":1225895400,"date":"2008-11-05","index":7228,"close":23.71,"high":25.83,"low":23.55,"open":24.18,"volume":10525500},{"timestamp":1225981800,"date":"2008-11-06","index":7229,"close":20.29,"high":23.97,"low":20,"open":23.42,"volume":14594600},{"timestamp":1226068200,"date":"2008-11-07","index":7230,"close":22.58,"high":22.9,"low":20.89,"open":20.99,"volume":8435200},{"timestamp":1226327400,"date":"2008-11-10","index":7231,"close":23.57,"high":24.62,"low":23.14,"open":23.6,"volume":8072200},{"timestamp":1226413800,"date":"2008-11-11","index":7232,"close":24.16,"high":24.82,"low":22.27,"open":23.3,"volume":9528600},{"timestamp":1226500200,"date":"2008-11-12","index":7233,"close":24.56,"high":25,"low":23.5,"open":23.61,"volume":9864600},{"timestamp":1226586600,"date":"2008-11-13","index":7234,"close":25.27,"high":25.55,"low":23.5,"open":25.05,"volume":13686300},{"timestamp":1226673000,"date":"2008-11-14","index":7235,"close":25.92,"high":27.24,"low":24.69,"open":25.06,"volume":11872800},{"timestamp":1226932200,"date":"2008-11-17","index":7236,"close":25.63,"high":26.48,"low":24.59,"open":25.56,"volume":7758100},{"timestamp":1227018600,"date":"2008-11-18","index":7237,"close":25.79,"high":26.45,"low":24.76,"open":25.62,"volume":9482900}]},{"date":"2008-08-05","estimated":0.67,"reported":0.58,"pre":[{"timestamp":1216647000,"date":"2008-07-21","index":7152,"close":29.53,"high":30.2,"low":29.19,"open":30.1,"volume":5075900},{"timestamp":1216733400,"date":"2008-07-22","index":7153,"close":29.97,"high":30,"low":29.1,"open":29.3,"volume":6016400},{"timestamp":1216819800,"date":"2008-07-23","index":7154,"close":30.08,"high":30.32,"low":29.71,"open":29.95,"volume":6295300},{"timestamp":1216906200,"date":"2008-07-24","index":7155,"close":29.89,"high":31.03,"low":29.78,"open":30.37,"volume":7084300},{"timestamp":1216992600,"date":"2008-07-25","index":7156,"close":29.66,"high":30.1,"low":29.56,"open":29.72,"volume":4130300},{"timestamp":1217251800,"date":"2008-07-28","index":7157,"close":28.77,"high":29.78,"low":28.68,"open":29.56,"volume":7481500},{"timestamp":1217338200,"date":"2008-07-29","index":7158,"close":28.88,"high":28.95,"low":28.25,"open":28.83,"volume":7107300},{"timestamp":1217424600,"date":"2008-07-30","index":7159,"close":28.98,"high":29.17,"low":28.64,"open":28.95,"volume":8662200},{"timestamp":1217511000,"date":"2008-07-31","index":7160,"close":28.63,"high":29.39,"low":28.29,"open":28.86,"volume":8148400},{"timestamp":1217597400,"date":"2008-08-01","index":7161,"close":28.16,"high":28.83,"low":28.16,"open":28.8,"volume":3594300},{"timestamp":1217856600,"date":"2008-08-04","index":7162,"close":27.4,"high":28.36,"low":27.32,"open":28.27,"volume":7290700}],"post":[{"timestamp":1217943000,"date":"2008-08-05","index":7163,"close":25.87,"high":27.94,"low":25.4,"open":27.94,"volume":18434400},{"timestamp":1218029400,"date":"2008-08-06","index":7164,"close":27.36,"high":27.54,"low":25.5,"open":25.91,"volume":13743600},{"timestamp":1218115800,"date":"2008-08-07","index":7165,"close":26.03,"high":27.3,"low":25.96,"open":27.24,"volume":6951300},{"timestamp":1218202200,"date":"2008-08-08","index":7166,"close":26.49,"high":26.56,"low":25.52,"open":26.22,"volume":7822700},{"timestamp":1218461400,"date":"2008-08-11","index":7167,"close":26.34,"high":26.5,"low":26.17,"open":26.5,"volume":6828000},{"timestamp":1218547800,"date":"2008-08-12","index":7168,"close":26.91,"high":27.25,"low":26.04,"open":26.34,"volume":9402800},{"timestamp":1218634200,"date":"2008-08-13","index":7169,"close":26.88,"high":27.41,"low":26.68,"open":26.9,"volume":6906900},{"timestamp":1218720600,"date":"2008-08-14","index":7170,"close":26.62,"high":27.16,"low":26.46,"open":26.82,"volume":4592000},{"timestamp":1218807000,"date":"2008-08-15","index":7171,"close":26.2,"high":26.76,"low":26.08,"open":26.54,"volume":3840800},{"timestamp":1219066200,"date":"2008-08-18","index":7172,"close":25.47,"high":26.72,"low":25.43,"open":26.21,"volume":6838900},{"timestamp":1219152600,"date":"2008-08-19","index":7173,"close":25.34,"high":25.44,"low":24.4,"open":25.32,"volume":8431900}]},{"date":"2008-04-29","estimated":0.7,"reported":0.8,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":7084,"close":42.95,"high":43.17,"low":42.41,"open":42.93,"volume":2027400},{"timestamp":1208266200,"date":"2008-04-15","index":7085,"close":44.16,"high":44.39,"low":43.09,"open":43.14,"volume":3470500},{"timestamp":1208352600,"date":"2008-04-16","index":7086,"close":45.2,"high":45.55,"low":44.57,"open":44.58,"volume":4306500},{"timestamp":1208439000,"date":"2008-04-17","index":7087,"close":45.54,"high":45.92,"low":44.75,"open":45.44,"volume":3558200},{"timestamp":1208525400,"date":"2008-04-18","index":7088,"close":46.47,"high":46.89,"low":45.37,"open":45.92,"volume":6012400},{"timestamp":1208784600,"date":"2008-04-21","index":7089,"close":48.18,"high":48.35,"low":46.02,"open":46.19,"volume":6738500},{"timestamp":1208871000,"date":"2008-04-22","index":7090,"close":47.28,"high":48.95,"low":46.84,"open":47.93,"volume":5781800},{"timestamp":1208957400,"date":"2008-04-23","index":7091,"close":47.33,"high":48.33,"low":46.89,"open":47.37,"volume":4000300},{"timestamp":1209043800,"date":"2008-04-24","index":7092,"close":46.13,"high":47.49,"low":45.59,"open":47.49,"volume":6720000},{"timestamp":1209130200,"date":"2008-04-25","index":7093,"close":47.31,"high":47.44,"low":45.98,"open":46.31,"volume":3295900},{"timestamp":1209389400,"date":"2008-04-28","index":7094,"close":47.42,"high":47.47,"low":46.54,"open":47.3,"volume":3927300}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":7095,"close":45.58,"high":47.44,"low":44.81,"open":47.44,"volume":8693100},{"timestamp":1209562200,"date":"2008-04-30","index":7096,"close":44.06,"high":45.58,"low":43.62,"open":44.86,"volume":9752800},{"timestamp":1209648600,"date":"2008-05-01","index":7097,"close":43.19,"high":44.08,"low":42.7,"open":44.08,"volume":6344400},{"timestamp":1209735000,"date":"2008-05-02","index":7098,"close":43.94,"high":44.4,"low":43.14,"open":43.14,"volume":3824900},{"timestamp":1209994200,"date":"2008-05-05","index":7099,"close":44.09,"high":44.75,"low":43.82,"open":44.2,"volume":3875000},{"timestamp":1210080600,"date":"2008-05-06","index":7100,"close":44.72,"high":44.82,"low":44.01,"open":44.08,"volume":4138800},{"timestamp":1210167000,"date":"2008-05-07","index":7101,"close":43.73,"high":45,"low":43.59,"open":44.99,"volume":4276800},{"timestamp":1210253400,"date":"2008-05-08","index":7102,"close":44.56,"high":44.6,"low":43.73,"open":43.98,"volume":3926700},{"timestamp":1210339800,"date":"2008-05-09","index":7103,"close":42.68,"high":44.13,"low":42.17,"open":44.02,"volume":6327000},{"timestamp":1210599000,"date":"2008-05-12","index":7104,"close":43.28,"high":43.48,"low":42.68,"open":42.88,"volume":2875200},{"timestamp":1210685400,"date":"2008-05-13","index":7105,"close":43.19,"high":43.5,"low":42.91,"open":43.31,"volume":3789500}]},{"date":"2008-02-04","estimated":0.74,"reported":0.75,"pre":[{"timestamp":1200580200,"date":"2008-01-17","index":7025,"close":41.16,"high":42.35,"low":41.03,"open":41.97,"volume":12541700},{"timestamp":1200666600,"date":"2008-01-18","index":7026,"close":40.9,"high":42,"low":39.71,"open":41.36,"volume":9179900},{"timestamp":1201012200,"date":"2008-01-22","index":7027,"close":40.19,"high":40.6,"low":38.11,"open":38.11,"volume":8746400},{"timestamp":1201098600,"date":"2008-01-23","index":7028,"close":40.85,"high":40.99,"low":38.5,"open":38.51,"volume":8017700},{"timestamp":1201185000,"date":"2008-01-24","index":7029,"close":42.27,"high":42.51,"low":40.85,"open":41.03,"volume":6749900},{"timestamp":1201271400,"date":"2008-01-25","index":7030,"close":42.11,"high":43.27,"low":42.04,"open":42.69,"volume":7167700},{"timestamp":1201530600,"date":"2008-01-28","index":7031,"close":43.3,"high":43.49,"low":41.59,"open":42.08,"volume":6740800},{"timestamp":1201617000,"date":"2008-01-29","index":7032,"close":42.94,"high":43.65,"low":42.76,"open":43.65,"volume":5690000},{"timestamp":1201703400,"date":"2008-01-30","index":7033,"close":42.99,"high":43.85,"low":42.51,"open":42.68,"volume":4862200},{"timestamp":1201789800,"date":"2008-01-31","index":7034,"close":43.98,"high":44.48,"low":42.81,"open":42.81,"volume":8157000},{"timestamp":1201876200,"date":"2008-02-01","index":7035,"close":45.5,"high":45.59,"low":43.62,"open":44.24,"volume":6847000}],"post":[{"timestamp":1202135400,"date":"2008-02-04","index":7036,"close":44.2,"high":46,"low":43.45,"open":46,"volume":7867500},{"timestamp":1202221800,"date":"2008-02-05","index":7037,"close":42.03,"high":44.87,"low":41.97,"open":43.51,"volume":6828800},{"timestamp":1202308200,"date":"2008-02-06","index":7038,"close":41.26,"high":42.48,"low":41.1,"open":42.18,"volume":4932500},{"timestamp":1202394600,"date":"2008-02-07","index":7039,"close":41.31,"high":41.78,"low":40.2,"open":40.95,"volume":5181500},{"timestamp":1202481000,"date":"2008-02-08","index":7040,"close":41.41,"high":42.28,"low":41.17,"open":41.17,"volume":5962400},{"timestamp":1202740200,"date":"2008-02-11","index":7041,"close":42.95,"high":43.03,"low":41.48,"open":41.48,"volume":6333200},{"timestamp":1202826600,"date":"2008-02-12","index":7042,"close":43.58,"high":44.56,"low":43.25,"open":43.29,"volume":6105800},{"timestamp":1202913000,"date":"2008-02-13","index":7043,"close":43.96,"high":44.58,"low":43.36,"open":43.99,"volume":5215700},{"timestamp":1202999400,"date":"2008-02-14","index":7044,"close":43.53,"high":44.57,"low":43.16,"open":44.06,"volume":4750800},{"timestamp":1203085800,"date":"2008-02-15","index":7045,"close":44.13,"high":44.15,"low":42.78,"open":43.38,"volume":3524200},{"timestamp":1203431400,"date":"2008-02-19","index":7046,"close":45.36,"high":45.77,"low":44.54,"open":44.54,"volume":5906300}]},{"date":"2007-11-06","estimated":0.59,"reported":0.71,"pre":[{"timestamp":1193059800,"date":"2007-10-22","index":6965,"close":34.96,"high":35,"low":34.48,"open":34.54,"volume":3628000},{"timestamp":1193146200,"date":"2007-10-23","index":6966,"close":35.01,"high":35.09,"low":34.65,"open":34.96,"volume":3449100},{"timestamp":1193232600,"date":"2007-10-24","index":6967,"close":34.32,"high":35.13,"low":33.69,"open":34.78,"volume":7343500},{"timestamp":1193319000,"date":"2007-10-25","index":6968,"close":34.71,"high":34.83,"low":34.31,"open":34.51,"volume":7526400},{"timestamp":1193405400,"date":"2007-10-26","index":6969,"close":35.06,"high":35.25,"low":34.64,"open":35.12,"volume":3718200},{"timestamp":1193664600,"date":"2007-10-29","index":6970,"close":35.66,"high":35.89,"low":35.09,"open":35.1,"volume":5027600},{"timestamp":1193751000,"date":"2007-10-30","index":6971,"close":35.38,"high":35.75,"low":35.29,"open":35.7,"volume":5551900},{"timestamp":1193837400,"date":"2007-10-31","index":6972,"close":35.78,"high":35.89,"low":35.38,"open":35.41,"volume":5156800},{"timestamp":1193923800,"date":"2007-11-01","index":6973,"close":35,"high":35.8,"low":34.91,"open":35.5,"volume":7846000},{"timestamp":1194010200,"date":"2007-11-02","index":6974,"close":34.84,"high":35.14,"low":34.2,"open":35,"volume":6337700},{"timestamp":1194273000,"date":"2007-11-05","index":6975,"close":34.52,"high":34.93,"low":34.21,"open":34.85,"volume":6028700}],"post":[{"timestamp":1194359400,"date":"2007-11-06","index":6976,"close":36.89,"high":37.67,"low":36.35,"open":36.51,"volume":15780200},{"timestamp":1194445800,"date":"2007-11-07","index":6977,"close":36.47,"high":37,"low":36.27,"open":36.5,"volume":8449000},{"timestamp":1194532200,"date":"2007-11-08","index":6978,"close":37.26,"high":38.09,"low":36.52,"open":36.52,"volume":10922700},{"timestamp":1194618600,"date":"2007-11-09","index":6979,"close":36.93,"high":37.4,"low":36.77,"open":36.9,"volume":6603200},{"timestamp":1194877800,"date":"2007-11-12","index":6980,"close":36.1,"high":37.34,"low":36,"open":36.79,"volume":4885400},{"timestamp":1194964200,"date":"2007-11-13","index":6981,"close":37.37,"high":37.44,"low":36.01,"open":36.48,"volume":6089200},{"timestamp":1195050600,"date":"2007-11-14","index":6982,"close":37.75,"high":38.54,"low":37.47,"open":37.6,"volume":7286800},{"timestamp":1195137000,"date":"2007-11-15","index":6983,"close":37.03,"high":37.61,"low":36.83,"open":37.6,"volume":4646900},{"timestamp":1195223400,"date":"2007-11-16","index":6984,"close":37.89,"high":38,"low":37.16,"open":37.27,"volume":7132600},{"timestamp":1195482600,"date":"2007-11-19","index":6985,"close":36.39,"high":37.46,"low":36.24,"open":36.5,"volume":8924600},{"timestamp":1195569000,"date":"2007-11-20","index":6986,"close":36.41,"high":36.79,"low":35.28,"open":36.38,"volume":7438900}]},{"date":"2007-07-30","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1184333400,"date":"2007-07-13","index":6895,"close":36.6,"high":36.7,"low":35.93,"open":36.2,"volume":4114900},{"timestamp":1184592600,"date":"2007-07-16","index":6896,"close":36.48,"high":36.79,"low":36.31,"open":36.65,"volume":3977500},{"timestamp":1184679000,"date":"2007-07-17","index":6897,"close":36.06,"high":36.69,"low":35.95,"open":36.66,"volume":5831600},{"timestamp":1184765400,"date":"2007-07-18","index":6898,"close":36.01,"high":36.25,"low":35.75,"open":35.78,"volume":3846900},{"timestamp":1184851800,"date":"2007-07-19","index":6899,"close":36.42,"high":36.5,"low":36.04,"open":36.2,"volume":3428300},{"timestamp":1184938200,"date":"2007-07-20","index":6900,"close":36.06,"high":36.38,"low":35.69,"open":36.3,"volume":4056600},{"timestamp":1185197400,"date":"2007-07-23","index":6901,"close":36.73,"high":37.02,"low":36.15,"open":36.4,"volume":5470700},{"timestamp":1185283800,"date":"2007-07-24","index":6902,"close":36.14,"high":36.9,"low":35.93,"open":36.5,"volume":6440200},{"timestamp":1185370200,"date":"2007-07-25","index":6903,"close":35.99,"high":36.42,"low":35.26,"open":36.12,"volume":5454700},{"timestamp":1185456600,"date":"2007-07-26","index":6904,"close":34.7,"high":35.88,"low":34.06,"open":35.67,"volume":9911900},{"timestamp":1185543000,"date":"2007-07-27","index":6905,"close":34.05,"high":34.95,"low":34.05,"open":34.5,"volume":5693800}],"post":[{"timestamp":1185802200,"date":"2007-07-30","index":6906,"close":34.17,"high":35.5,"low":33.66,"open":35.39,"volume":8659900},{"timestamp":1185888600,"date":"2007-07-31","index":6907,"close":33.6,"high":34.5,"low":33.58,"open":34.18,"volume":5359900},{"timestamp":1185975000,"date":"2007-08-01","index":6908,"close":34.02,"high":34.29,"low":33.27,"open":33.94,"volume":6039100},{"timestamp":1186061400,"date":"2007-08-02","index":6909,"close":34.37,"high":34.56,"low":33.82,"open":34,"volume":5255400},{"timestamp":1186147800,"date":"2007-08-03","index":6910,"close":33.46,"high":34.56,"low":33.4,"open":34.06,"volume":4497300},{"timestamp":1186407000,"date":"2007-08-06","index":6911,"close":34.52,"high":34.52,"low":33.56,"open":33.56,"volume":6558900},{"timestamp":1186493400,"date":"2007-08-07","index":6912,"close":34.67,"high":34.85,"low":34.14,"open":34.36,"volume":5321700},{"timestamp":1186579800,"date":"2007-08-08","index":6913,"close":35.19,"high":35.25,"low":34.66,"open":34.75,"volume":6050500},{"timestamp":1186666200,"date":"2007-08-09","index":6914,"close":35.18,"high":35.69,"low":34.52,"open":34.84,"volume":7068700},{"timestamp":1186752600,"date":"2007-08-10","index":6915,"close":34.43,"high":35.94,"low":33.65,"open":35,"volume":7783100},{"timestamp":1187011800,"date":"2007-08-13","index":6916,"close":33.88,"high":34.61,"low":33.75,"open":34.5,"volume":5291100}]},{"date":"2007-05-01","estimated":0.61,"reported":0.51,"pre":[{"timestamp":1176730200,"date":"2007-04-16","index":6833,"close":38.05,"high":38.4,"low":37.84,"open":38.35,"volume":5060100},{"timestamp":1176816600,"date":"2007-04-17","index":6834,"close":37.87,"high":38.19,"low":37.75,"open":38.06,"volume":3862500},{"timestamp":1176903000,"date":"2007-04-18","index":6835,"close":37.49,"high":37.78,"low":37.11,"open":37.6,"volume":4493200},{"timestamp":1176989400,"date":"2007-04-19","index":6836,"close":37.31,"high":37.55,"low":37,"open":37.4,"volume":3369100},{"timestamp":1177075800,"date":"2007-04-20","index":6837,"close":38.55,"high":38.55,"low":36.99,"open":37.75,"volume":8484400},{"timestamp":1177335000,"date":"2007-04-23","index":6838,"close":38.96,"high":39.15,"low":38.24,"open":38.67,"volume":6983300},{"timestamp":1177421400,"date":"2007-04-24","index":6839,"close":39.31,"high":39.5,"low":38.96,"open":39.16,"volume":6647900},{"timestamp":1177507800,"date":"2007-04-25","index":6840,"close":39.52,"high":39.65,"low":39.05,"open":39.55,"volume":6566400},{"timestamp":1177594200,"date":"2007-04-26","index":6841,"close":39.03,"high":39.46,"low":38.78,"open":39.28,"volume":4199800},{"timestamp":1177680600,"date":"2007-04-27","index":6842,"close":39.01,"high":39.19,"low":38.6,"open":38.9,"volume":3789000},{"timestamp":1177939800,"date":"2007-04-30","index":6843,"close":38.7,"high":39.27,"low":38.7,"open":39,"volume":5793800}],"post":[{"timestamp":1178026200,"date":"2007-05-01","index":6844,"close":36.6,"high":37.1,"low":35.5,"open":36.98,"volume":15953600},{"timestamp":1178112600,"date":"2007-05-02","index":6845,"close":36.62,"high":37.12,"low":36.41,"open":36.49,"volume":6417200},{"timestamp":1178199000,"date":"2007-05-03","index":6846,"close":36.14,"high":37.25,"low":35.98,"open":36.92,"volume":6100100},{"timestamp":1178285400,"date":"2007-05-04","index":6847,"close":36.06,"high":36.62,"low":36.04,"open":36.6,"volume":6651200},{"timestamp":1178544600,"date":"2007-05-07","index":6848,"close":36.21,"high":36.61,"low":36.14,"open":36.27,"volume":3547600},{"timestamp":1178631000,"date":"2007-05-08","index":6849,"close":35.37,"high":36.3,"low":35.33,"open":36.2,"volume":6983600},{"timestamp":1178717400,"date":"2007-05-09","index":6850,"close":35.74,"high":35.76,"low":34.94,"open":35.38,"volume":5747000},{"timestamp":1178803800,"date":"2007-05-10","index":6851,"close":35.5,"high":36.56,"low":35.33,"open":35.71,"volume":11423400},{"timestamp":1178890200,"date":"2007-05-11","index":6852,"close":35.87,"high":36.22,"low":35.66,"open":35.79,"volume":4365400},{"timestamp":1179149400,"date":"2007-05-14","index":6853,"close":35.74,"high":36.95,"low":35.64,"open":35.94,"volume":8753200},{"timestamp":1179235800,"date":"2007-05-15","index":6854,"close":36.1,"high":36.41,"low":35.75,"open":35.89,"volume":5981100}]},{"date":"2007-02-01","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1169044200,"date":"2007-01-17","index":6772,"close":31.18,"high":31.38,"low":30.71,"open":31.08,"volume":5488600},{"timestamp":1169130600,"date":"2007-01-18","index":6773,"close":30.7,"high":31.34,"low":30.58,"open":31.34,"volume":5666900},{"timestamp":1169217000,"date":"2007-01-19","index":6774,"close":31.42,"high":31.49,"low":30.6,"open":30.85,"volume":5275000},{"timestamp":1169476200,"date":"2007-01-22","index":6775,"close":31.82,"high":32.45,"low":31.66,"open":31.76,"volume":9023900},{"timestamp":1169562600,"date":"2007-01-23","index":6776,"close":32.63,"high":33,"low":32.06,"open":32.18,"volume":13591300},{"timestamp":1169649000,"date":"2007-01-24","index":6777,"close":32.09,"high":32.9,"low":31.48,"open":32.75,"volume":13008000},{"timestamp":1169735400,"date":"2007-01-25","index":6778,"close":31.82,"high":32.29,"low":31.66,"open":32.25,"volume":6829200},{"timestamp":1169821800,"date":"2007-01-26","index":6779,"close":31.53,"high":31.98,"low":31.35,"open":31.82,"volume":5211100},{"timestamp":1170081000,"date":"2007-01-29","index":6780,"close":31.26,"high":31.61,"low":31.12,"open":31.54,"volume":7091000},{"timestamp":1170167400,"date":"2007-01-30","index":6781,"close":31.48,"high":31.75,"low":31.37,"open":31.4,"volume":6332400},{"timestamp":1170253800,"date":"2007-01-31","index":6782,"close":32,"high":32.23,"low":31.5,"open":31.5,"volume":5255900}],"post":[{"timestamp":1170340200,"date":"2007-02-01","index":6783,"close":35.47,"high":35.57,"low":34.31,"open":34.31,"volume":20659600},{"timestamp":1170426600,"date":"2007-02-02","index":6784,"close":35.27,"high":36.26,"low":34.85,"open":36.01,"volume":9487500},{"timestamp":1170685800,"date":"2007-02-05","index":6785,"close":34.67,"high":35.55,"low":34.5,"open":35.35,"volume":10507300},{"timestamp":1170772200,"date":"2007-02-06","index":6786,"close":34.04,"high":35.14,"low":34.02,"open":34.79,"volume":8582000},{"timestamp":1170858600,"date":"2007-02-07","index":6787,"close":34.28,"high":34.48,"low":34.05,"open":34.3,"volume":6926100},{"timestamp":1170945000,"date":"2007-02-08","index":6788,"close":33.87,"high":34.7,"low":33.77,"open":34.65,"volume":7184200},{"timestamp":1171031400,"date":"2007-02-09","index":6789,"close":33.36,"high":34.13,"low":32.99,"open":34,"volume":8465600},{"timestamp":1171290600,"date":"2007-02-12","index":6790,"close":33.59,"high":33.85,"low":33.38,"open":33.5,"volume":4698500},{"timestamp":1171377000,"date":"2007-02-13","index":6791,"close":34.95,"high":35.07,"low":33.87,"open":33.9,"volume":10758600},{"timestamp":1171463400,"date":"2007-02-14","index":6792,"close":34.95,"high":35.3,"low":34.48,"open":35.29,"volume":8731300},{"timestamp":1171549800,"date":"2007-02-15","index":6793,"close":35.75,"high":35.86,"low":35.15,"open":35.15,"volume":13210000}]},{"date":"2006-10-31","estimated":0.55,"reported":0.61,"pre":[{"timestamp":1161005400,"date":"2006-10-16","index":6710,"close":38.06,"high":38.11,"low":36.77,"open":36.77,"volume":4145700},{"timestamp":1161091800,"date":"2006-10-17","index":6711,"close":37.27,"high":37.96,"low":37.1,"open":37.81,"volume":2749300},{"timestamp":1161178200,"date":"2006-10-18","index":6712,"close":37.21,"high":37.83,"low":37.12,"open":37.62,"volume":2542800},{"timestamp":1161264600,"date":"2006-10-19","index":6713,"close":37.9,"high":38.05,"low":37.04,"open":37.04,"volume":3961400},{"timestamp":1161351000,"date":"2006-10-20","index":6714,"close":37.5,"high":38.16,"low":37.39,"open":38.1,"volume":2311000},{"timestamp":1161610200,"date":"2006-10-23","index":6715,"close":37.2,"high":37.55,"low":37.14,"open":37.49,"volume":2209800},{"timestamp":1161696600,"date":"2006-10-24","index":6716,"close":37.97,"high":38.06,"low":37.1,"open":37.25,"volume":4886600},{"timestamp":1161783000,"date":"2006-10-25","index":6717,"close":38.8,"high":39.2,"low":37.9,"open":38.1,"volume":5510700},{"timestamp":1161869400,"date":"2006-10-26","index":6718,"close":39.87,"high":40,"low":38.93,"open":39.11,"volume":5527600},{"timestamp":1161955800,"date":"2006-10-27","index":6719,"close":39.37,"high":39.92,"low":39.15,"open":39.8,"volume":3256000},{"timestamp":1162218600,"date":"2006-10-30","index":6720,"close":38.54,"high":39.06,"low":38.37,"open":38.95,"volume":3139600}],"post":[{"timestamp":1162305000,"date":"2006-10-31","index":6721,"close":38.5,"high":39.5,"low":37.6,"open":39.25,"volume":6280600},{"timestamp":1162391400,"date":"2006-11-01","index":6722,"close":36.61,"high":38.6,"low":36.59,"open":38.37,"volume":6083500},{"timestamp":1162477800,"date":"2006-11-02","index":6723,"close":35.66,"high":36.5,"low":35.25,"open":36.5,"volume":6991700},{"timestamp":1162564200,"date":"2006-11-03","index":6724,"close":34.23,"high":35.71,"low":34.1,"open":35.58,"volume":8833900},{"timestamp":1162823400,"date":"2006-11-06","index":6725,"close":34.22,"high":34.5,"low":33.9,"open":34.23,"volume":6662600},{"timestamp":1162909800,"date":"2006-11-07","index":6726,"close":33.53,"high":34.5,"low":33.37,"open":34.26,"volume":7393200},{"timestamp":1162996200,"date":"2006-11-08","index":6727,"close":35.73,"high":35.89,"low":33.82,"open":33.86,"volume":12442300},{"timestamp":1163082600,"date":"2006-11-09","index":6728,"close":35.76,"high":36.47,"low":35.37,"open":36.25,"volume":9332600},{"timestamp":1163169000,"date":"2006-11-10","index":6729,"close":35.46,"high":35.88,"low":35.1,"open":35.62,"volume":4103800},{"timestamp":1163428200,"date":"2006-11-13","index":6730,"close":35.06,"high":35.44,"low":34.69,"open":35.25,"volume":4134400},{"timestamp":1163514600,"date":"2006-11-14","index":6731,"close":35.97,"high":36.1,"low":35.1,"open":35.1,"volume":5035400}]},{"date":"2006-08-01","estimated":0.52,"reported":0.62,"pre":[{"timestamp":1153143000,"date":"2006-07-17","index":6646,"close":41.04,"high":41.95,"low":40.91,"open":41.77,"volume":2449900},{"timestamp":1153229400,"date":"2006-07-18","index":6647,"close":41.06,"high":41.7,"low":40.5,"open":41.23,"volume":3199000},{"timestamp":1153315800,"date":"2006-07-19","index":6648,"close":41.8,"high":42.13,"low":41.05,"open":41.43,"volume":3474700},{"timestamp":1153402200,"date":"2006-07-20","index":6649,"close":40.18,"high":42.01,"low":40.18,"open":41.85,"volume":4010100},{"timestamp":1153488600,"date":"2006-07-21","index":6650,"close":39.46,"high":40.32,"low":39.17,"open":40.27,"volume":4342100},{"timestamp":1153747800,"date":"2006-07-24","index":6651,"close":39.88,"high":39.92,"low":39.12,"open":39.47,"volume":4783900},{"timestamp":1153834200,"date":"2006-07-25","index":6652,"close":41.85,"high":41.96,"low":39.85,"open":39.97,"volume":4110100},{"timestamp":1153920600,"date":"2006-07-26","index":6653,"close":42.15,"high":42.29,"low":41.14,"open":41.81,"volume":4088500},{"timestamp":1154007000,"date":"2006-07-27","index":6654,"close":42.43,"high":43.25,"low":42.41,"open":42.51,"volume":4982800},{"timestamp":1154093400,"date":"2006-07-28","index":6655,"close":43.52,"high":43.86,"low":42.27,"open":42.5,"volume":3939300},{"timestamp":1154352600,"date":"2006-07-31","index":6656,"close":44,"high":44,"low":43.04,"open":43.71,"volume":5044300}],"post":[{"timestamp":1154439000,"date":"2006-08-01","index":6657,"close":43.9,"high":45.05,"low":43.66,"open":44.5,"volume":7799600},{"timestamp":1154525400,"date":"2006-08-02","index":6658,"close":42.86,"high":44.02,"low":42.23,"open":44,"volume":6468000},{"timestamp":1154611800,"date":"2006-08-03","index":6659,"close":42,"high":42.31,"low":41.45,"open":42.27,"volume":5142500},{"timestamp":1154698200,"date":"2006-08-04","index":6660,"close":40.91,"high":42.68,"low":40.58,"open":42.65,"volume":5431400},{"timestamp":1154957400,"date":"2006-08-07","index":6661,"close":41.43,"high":41.56,"low":39.73,"open":40.04,"volume":5501400},{"timestamp":1155043800,"date":"2006-08-08","index":6662,"close":41.42,"high":41.99,"low":41.19,"open":41.6,"volume":2678400},{"timestamp":1155130200,"date":"2006-08-09","index":6663,"close":41.81,"high":42.2,"low":41.28,"open":41.67,"volume":2756100},{"timestamp":1155216600,"date":"2006-08-10","index":6664,"close":40.57,"high":41.65,"low":40.28,"open":41.61,"volume":4240900},{"timestamp":1155303000,"date":"2006-08-11","index":6665,"close":40.83,"high":41.08,"low":40.62,"open":40.62,"volume":2588400},{"timestamp":1155562200,"date":"2006-08-14","index":6666,"close":40.11,"high":41.31,"low":39.92,"open":41,"volume":3516100},{"timestamp":1155648600,"date":"2006-08-15","index":6667,"close":41.02,"high":41.16,"low":40.41,"open":40.7,"volume":3377800}]},{"date":"2006-05-02","estimated":0.46,"reported":0.54,"pre":[{"timestamp":1145280600,"date":"2006-04-17","index":6583,"close":36.24,"high":37.31,"low":36.06,"open":37.2,"volume":3303200},{"timestamp":1145367000,"date":"2006-04-18","index":6584,"close":36.78,"high":37.1,"low":36.31,"open":36.62,"volume":4803300},{"timestamp":1145453400,"date":"2006-04-19","index":6585,"close":37.7,"high":38.1,"low":36.88,"open":36.88,"volume":4782900},{"timestamp":1145539800,"date":"2006-04-20","index":6586,"close":37.3,"high":38.06,"low":36.85,"open":38.03,"volume":3633200},{"timestamp":1145626200,"date":"2006-04-21","index":6587,"close":37.86,"high":38.2,"low":37.6,"open":37.68,"volume":3738300},{"timestamp":1145885400,"date":"2006-04-24","index":6588,"close":38.21,"high":38.7,"low":38,"open":38.24,"volume":5208400},{"timestamp":1145971800,"date":"2006-04-25","index":6589,"close":36.67,"high":39.01,"low":36.58,"open":39.01,"volume":6901200},{"timestamp":1146058200,"date":"2006-04-26","index":6590,"close":36.93,"high":37.55,"low":36.4,"open":36.75,"volume":4275400},{"timestamp":1146144600,"date":"2006-04-27","index":6591,"close":36.19,"high":36.94,"low":36.09,"open":36.94,"volume":5067000},{"timestamp":1146231000,"date":"2006-04-28","index":6592,"close":36.34,"high":36.68,"low":36.01,"open":36.3,"volume":3647400},{"timestamp":1146490200,"date":"2006-05-01","index":6593,"close":38,"high":38.66,"low":36.85,"open":36.85,"volume":7864400}],"post":[{"timestamp":1146576600,"date":"2006-05-02","index":6594,"close":41.9,"high":42.05,"low":38.37,"open":39.24,"volume":19305500},{"timestamp":1146663000,"date":"2006-05-03","index":6595,"close":43.32,"high":43.61,"low":40.9,"open":41.9,"volume":17327800},{"timestamp":1146749400,"date":"2006-05-04","index":6596,"close":40,"high":42.67,"low":39.7,"open":42.3,"volume":16233500},{"timestamp":1146835800,"date":"2006-05-05","index":6597,"close":40.7,"high":41.47,"low":40.43,"open":40.77,"volume":8365800},{"timestamp":1147095000,"date":"2006-05-08","index":6598,"close":43.22,"high":43.5,"low":41.08,"open":41.12,"volume":9787600},{"timestamp":1147181400,"date":"2006-05-09","index":6599,"close":45.22,"high":45.75,"low":43.55,"open":44,"volume":17050100},{"timestamp":1147267800,"date":"2006-05-10","index":6600,"close":45,"high":45.95,"low":44.3,"open":45.95,"volume":9386600},{"timestamp":1147354200,"date":"2006-05-11","index":6601,"close":45.25,"high":46.71,"low":44.71,"open":45.5,"volume":11806700},{"timestamp":1147440600,"date":"2006-05-12","index":6602,"close":44.1,"high":45.98,"low":43.03,"open":45.5,"volume":11889900},{"timestamp":1147699800,"date":"2006-05-15","index":6603,"close":43.15,"high":43.6,"low":41.26,"open":42.6,"volume":10682000},{"timestamp":1147786200,"date":"2006-05-16","index":6604,"close":44.13,"high":44.55,"low":42.13,"open":43.03,"volume":8710800}]},{"date":"2006-01-31","estimated":0.42,"reported":0.54,"pre":[{"timestamp":1137162600,"date":"2006-01-13","index":6520,"close":26.79,"high":27.45,"low":26.69,"open":27.08,"volume":3251300},{"timestamp":1137508200,"date":"2006-01-17","index":6521,"close":26.78,"high":27.17,"low":26.55,"open":26.95,"volume":3303000},{"timestamp":1137594600,"date":"2006-01-18","index":6522,"close":27.98,"high":28.1,"low":26.4,"open":26.4,"volume":6491300},{"timestamp":1137681000,"date":"2006-01-19","index":6523,"close":28.11,"high":28.2,"low":27.85,"open":28,"volume":4319300},{"timestamp":1137767400,"date":"2006-01-20","index":6524,"close":27.52,"high":28.25,"low":27.51,"open":28.2,"volume":4154400},{"timestamp":1138026600,"date":"2006-01-23","index":6525,"close":27.94,"high":28.15,"low":27.75,"open":27.77,"volume":3196100},{"timestamp":1138113000,"date":"2006-01-24","index":6526,"close":28.34,"high":28.56,"low":28.13,"open":28.25,"volume":2652900},{"timestamp":1138199400,"date":"2006-01-25","index":6527,"close":27.98,"high":28.6,"low":27.8,"open":28.45,"volume":4756900},{"timestamp":1138285800,"date":"2006-01-26","index":6528,"close":28.44,"high":28.54,"low":28.16,"open":28.2,"volume":2777100},{"timestamp":1138372200,"date":"2006-01-27","index":6529,"close":28.87,"high":28.97,"low":28.48,"open":28.5,"volume":3436100},{"timestamp":1138631400,"date":"2006-01-30","index":6530,"close":28.74,"high":29.2,"low":28.67,"open":29.15,"volume":3959200}],"post":[{"timestamp":1138717800,"date":"2006-01-31","index":6531,"close":31.5,"high":32.22,"low":29.8,"open":29.8,"volume":15751000},{"timestamp":1138804200,"date":"2006-02-01","index":6532,"close":30.19,"high":30.61,"low":29.88,"open":30.61,"volume":12582300},{"timestamp":1138890600,"date":"2006-02-02","index":6533,"close":30.25,"high":30.9,"low":30.09,"open":30.27,"volume":5965000},{"timestamp":1138977000,"date":"2006-02-03","index":6534,"close":30,"high":30.65,"low":30,"open":30.35,"volume":4718700},{"timestamp":1139236200,"date":"2006-02-06","index":6535,"close":29.84,"high":30.39,"low":29.79,"open":30.3,"volume":3661600},{"timestamp":1139322600,"date":"2006-02-07","index":6536,"close":29.99,"high":30.2,"low":29.5,"open":29.8,"volume":4235700},{"timestamp":1139409000,"date":"2006-02-08","index":6537,"close":30.62,"high":30.68,"low":29.66,"open":30.2,"volume":4801800},{"timestamp":1139495400,"date":"2006-02-09","index":6538,"close":31.3,"high":31.5,"low":30.9,"open":31.25,"volume":6155200},{"timestamp":1139581800,"date":"2006-02-10","index":6539,"close":30.72,"high":31.5,"low":30.72,"open":31.5,"volume":4258100},{"timestamp":1139841000,"date":"2006-02-13","index":6540,"close":30.75,"high":30.93,"low":30.5,"open":30.88,"volume":2715800},{"timestamp":1139927400,"date":"2006-02-14","index":6541,"close":30.9,"high":31.18,"low":30.7,"open":30.75,"volume":4214200}]},{"date":"2005-10-28","estimated":0.33,"reported":0.32,"pre":[{"timestamp":1129210200,"date":"2005-10-13","index":6457,"close":23.84,"high":23.93,"low":23.58,"open":23.83,"volume":3064500},{"timestamp":1129296600,"date":"2005-10-14","index":6458,"close":24.39,"high":24.45,"low":23.84,"open":24,"volume":2445500},{"timestamp":1129555800,"date":"2005-10-17","index":6459,"close":24.42,"high":24.51,"low":24.25,"open":24.45,"volume":3260600},{"timestamp":1129642200,"date":"2005-10-18","index":6460,"close":24.42,"high":24.85,"low":24.37,"open":24.62,"volume":3991100},{"timestamp":1129728600,"date":"2005-10-19","index":6461,"close":24.53,"high":24.59,"low":24.14,"open":24.42,"volume":3155300},{"timestamp":1129815000,"date":"2005-10-20","index":6462,"close":23.75,"high":24.52,"low":23.6,"open":24.47,"volume":3183300},{"timestamp":1129901400,"date":"2005-10-21","index":6463,"close":23.78,"high":24.56,"low":23.45,"open":24.56,"volume":2854100},{"timestamp":1130160600,"date":"2005-10-24","index":6464,"close":24.12,"high":24.12,"low":23.75,"open":23.79,"volume":2121300},{"timestamp":1130247000,"date":"2005-10-25","index":6465,"close":23.98,"high":24.18,"low":23.66,"open":24,"volume":1581400},{"timestamp":1130333400,"date":"2005-10-26","index":6466,"close":23.61,"high":24.29,"low":23.61,"open":24.06,"volume":2519500},{"timestamp":1130419800,"date":"2005-10-27","index":6467,"close":23.25,"high":23.86,"low":23.24,"open":23.65,"volume":1831300}],"post":[{"timestamp":1130506200,"date":"2005-10-28","index":6468,"close":24.3,"high":24.94,"low":23,"open":23,"volume":4081200},{"timestamp":1130769000,"date":"2005-10-31","index":6469,"close":24.37,"high":24.47,"low":24.05,"open":24.25,"volume":4361600},{"timestamp":1130855400,"date":"2005-11-01","index":6470,"close":24.49,"high":24.67,"low":24.11,"open":24.6,"volume":3414300},{"timestamp":1130941800,"date":"2005-11-02","index":6471,"close":24.46,"high":24.62,"low":24.26,"open":24.53,"volume":1605800},{"timestamp":1131028200,"date":"2005-11-03","index":6472,"close":24.4,"high":24.68,"low":24.28,"open":24.65,"volume":2025200},{"timestamp":1131114600,"date":"2005-11-04","index":6473,"close":24.21,"high":24.67,"low":24.09,"open":24.6,"volume":2324600},{"timestamp":1131373800,"date":"2005-11-07","index":6474,"close":23.78,"high":24.37,"low":23.78,"open":24.1,"volume":3112000},{"timestamp":1131460200,"date":"2005-11-08","index":6475,"close":23.76,"high":23.97,"low":23.56,"open":23.77,"volume":1999300},{"timestamp":1131546600,"date":"2005-11-09","index":6476,"close":24,"high":24.27,"low":23.9,"open":23.98,"volume":1746500},{"timestamp":1131633000,"date":"2005-11-10","index":6477,"close":24.4,"high":24.42,"low":23.95,"open":24.25,"volume":3271100},{"timestamp":1131719400,"date":"2005-11-11","index":6478,"close":24.41,"high":24.48,"low":24.25,"open":24.41,"volume":1423400}]},{"date":"2005-07-29","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1121347800,"date":"2005-07-14","index":6393,"close":21.34,"high":21.46,"low":21,"open":21,"volume":1999900},{"timestamp":1121434200,"date":"2005-07-15","index":6394,"close":21.74,"high":21.77,"low":21.4,"open":21.45,"volume":2323900},{"timestamp":1121693400,"date":"2005-07-18","index":6395,"close":21.45,"high":21.76,"low":21.44,"open":21.74,"volume":2253100},{"timestamp":1121779800,"date":"2005-07-19","index":6396,"close":21.74,"high":21.85,"low":21.5,"open":21.58,"volume":2027900},{"timestamp":1121866200,"date":"2005-07-20","index":6397,"close":21.9,"high":21.9,"low":21.64,"open":21.74,"volume":2613800},{"timestamp":1121952600,"date":"2005-07-21","index":6398,"close":21.55,"high":21.9,"low":21.52,"open":21.9,"volume":1393500},{"timestamp":1122039000,"date":"2005-07-22","index":6399,"close":21.99,"high":22.09,"low":21.69,"open":21.75,"volume":2581300},{"timestamp":1122298200,"date":"2005-07-25","index":6400,"close":22,"high":22.1,"low":21.88,"open":22.08,"volume":2470300},{"timestamp":1122384600,"date":"2005-07-26","index":6401,"close":21.86,"high":22.15,"low":21.77,"open":22.15,"volume":1906600},{"timestamp":1122471000,"date":"2005-07-27","index":6402,"close":22,"high":22.02,"low":21.6,"open":22.01,"volume":3248500},{"timestamp":1122557400,"date":"2005-07-28","index":6403,"close":22.35,"high":22.47,"low":21.42,"open":22.12,"volume":3142800}],"post":[{"timestamp":1122643800,"date":"2005-07-29","index":6404,"close":22.94,"high":23.9,"low":22.75,"open":22.98,"volume":4909500},{"timestamp":1122903000,"date":"2005-08-01","index":6405,"close":21.66,"high":22.81,"low":21.55,"open":22.8,"volume":4546600},{"timestamp":1122989400,"date":"2005-08-02","index":6406,"close":21.93,"high":21.95,"low":21.7,"open":21.7,"volume":3726900},{"timestamp":1123075800,"date":"2005-08-03","index":6407,"close":21.76,"high":22,"low":21.69,"open":21.83,"volume":2828500},{"timestamp":1123162200,"date":"2005-08-04","index":6408,"close":21.3,"high":21.84,"low":21.26,"open":21.7,"volume":2790000},{"timestamp":1123248600,"date":"2005-08-05","index":6409,"close":20.78,"high":21.3,"low":20.78,"open":21.2,"volume":3193700},{"timestamp":1123507800,"date":"2005-08-08","index":6410,"close":20.68,"high":20.9,"low":20.6,"open":20.79,"volume":1963900},{"timestamp":1123594200,"date":"2005-08-09","index":6411,"close":20.56,"high":20.77,"low":19.75,"open":20.68,"volume":3618000},{"timestamp":1123680600,"date":"2005-08-10","index":6412,"close":21.06,"high":21.27,"low":20.64,"open":20.73,"volume":3510100},{"timestamp":1123767000,"date":"2005-08-11","index":6413,"close":21.11,"high":21.24,"low":20.95,"open":21.1,"volume":1915000},{"timestamp":1123853400,"date":"2005-08-12","index":6414,"close":21.03,"high":21.17,"low":20.96,"open":21.01,"volume":1181500}]},{"date":"2005-04-29","estimated":0.4,"reported":0.3,"pre":[{"timestamp":1113485400,"date":"2005-04-14","index":6330,"close":21.68,"high":21.8,"low":21.46,"open":21.56,"volume":2639000},{"timestamp":1113571800,"date":"2005-04-15","index":6331,"close":20.78,"high":21.69,"low":20.71,"open":21.68,"volume":4230600},{"timestamp":1113831000,"date":"2005-04-18","index":6332,"close":20.23,"high":20.86,"low":19.89,"open":20.38,"volume":6242500},{"timestamp":1113917400,"date":"2005-04-19","index":6333,"close":20.5,"high":20.51,"low":20,"open":20,"volume":5347900},{"timestamp":1114003800,"date":"2005-04-20","index":6334,"close":19.85,"high":20.53,"low":19.81,"open":20.49,"volume":3795900},{"timestamp":1114090200,"date":"2005-04-21","index":6335,"close":20.31,"high":20.59,"low":19.96,"open":19.98,"volume":4360500},{"timestamp":1114176600,"date":"2005-04-22","index":6336,"close":20.35,"high":20.65,"low":20.06,"open":20.06,"volume":2997400},{"timestamp":1114435800,"date":"2005-04-25","index":6337,"close":21.15,"high":21.37,"low":20.54,"open":20.6,"volume":4328000},{"timestamp":1114522200,"date":"2005-04-26","index":6338,"close":21.12,"high":21.42,"low":20.86,"open":21.15,"volume":3077600},{"timestamp":1114608600,"date":"2005-04-27","index":6339,"close":21.56,"high":21.71,"low":20.85,"open":21.12,"volume":3028500},{"timestamp":1114695000,"date":"2005-04-28","index":6340,"close":21.63,"high":21.95,"low":21.37,"open":21.57,"volume":3649800}],"post":[{"timestamp":1114781400,"date":"2005-04-29","index":6341,"close":17.99,"high":18.47,"low":17.5,"open":17.9,"volume":20215600},{"timestamp":1115040600,"date":"2005-05-02","index":6342,"close":18.63,"high":18.68,"low":18,"open":18.03,"volume":10463600},{"timestamp":1115127000,"date":"2005-05-03","index":6343,"close":19.05,"high":19.09,"low":18.55,"open":18.65,"volume":7649300},{"timestamp":1115213400,"date":"2005-05-04","index":6344,"close":18.81,"high":19,"low":18.76,"open":18.97,"volume":7191200},{"timestamp":1115299800,"date":"2005-05-05","index":6345,"close":18.65,"high":18.93,"low":18.37,"open":18.82,"volume":5234700},{"timestamp":1115386200,"date":"2005-05-06","index":6346,"close":18.8,"high":18.9,"low":18.71,"open":18.88,"volume":3902000},{"timestamp":1115645400,"date":"2005-05-09","index":6347,"close":19.24,"high":19.3,"low":18.62,"open":18.8,"volume":5119100},{"timestamp":1115731800,"date":"2005-05-10","index":6348,"close":19.28,"high":19.35,"low":19.16,"open":19.24,"volume":2833200},{"timestamp":1115818200,"date":"2005-05-11","index":6349,"close":19.12,"high":19.32,"low":19.06,"open":19.26,"volume":5026200},{"timestamp":1115904600,"date":"2005-05-12","index":6350,"close":19.43,"high":19.74,"low":19.06,"open":19.15,"volume":3864600},{"timestamp":1115991000,"date":"2005-05-13","index":6351,"close":19.35,"high":19.6,"low":19.19,"open":19.6,"volume":4523200}]},{"date":"2005-01-28","estimated":0.39,"reported":0.41,"pre":[{"timestamp":1105540200,"date":"2005-01-12","index":6267,"close":21.57,"high":21.86,"low":21.52,"open":21.65,"volume":2293200},{"timestamp":1105626600,"date":"2005-01-13","index":6268,"close":21.85,"high":22.03,"low":21.57,"open":21.58,"volume":2026400},{"timestamp":1105713000,"date":"2005-01-14","index":6269,"close":21.91,"high":22,"low":21.81,"open":21.9,"volume":1830000},{"timestamp":1106058600,"date":"2005-01-18","index":6270,"close":23.19,"high":23.2,"low":22.05,"open":22.07,"volume":4195500},{"timestamp":1106145000,"date":"2005-01-19","index":6271,"close":23.31,"high":23.64,"low":23.2,"open":23.25,"volume":3929500},{"timestamp":1106231400,"date":"2005-01-20","index":6272,"close":23.33,"high":23.57,"low":23.22,"open":23.33,"volume":2933900},{"timestamp":1106317800,"date":"2005-01-21","index":6273,"close":22.66,"high":23.21,"low":22.65,"open":23.17,"volume":2456500},{"timestamp":1106577000,"date":"2005-01-24","index":6274,"close":22.84,"high":23.02,"low":22.68,"open":22.9,"volume":2857500},{"timestamp":1106663400,"date":"2005-01-25","index":6275,"close":22.65,"high":22.97,"low":22.61,"open":22.95,"volume":2280900},{"timestamp":1106749800,"date":"2005-01-26","index":6276,"close":22.65,"high":22.93,"low":22.65,"open":22.8,"volume":3422300},{"timestamp":1106836200,"date":"2005-01-27","index":6277,"close":22.79,"high":22.98,"low":22.64,"open":22.65,"volume":2074200}],"post":[{"timestamp":1106922600,"date":"2005-01-28","index":6278,"close":23.06,"high":23.16,"low":21.85,"open":22.64,"volume":3682100},{"timestamp":1107181800,"date":"2005-01-31","index":6279,"close":24.2,"high":24.29,"low":23.55,"open":23.68,"volume":4593200},{"timestamp":1107268200,"date":"2005-02-01","index":6280,"close":23.99,"high":24.27,"low":23.92,"open":24.23,"volume":3627300},{"timestamp":1107354600,"date":"2005-02-02","index":6281,"close":23.96,"high":24.15,"low":23.87,"open":24.08,"volume":2678700},{"timestamp":1107441000,"date":"2005-02-03","index":6282,"close":24.05,"high":24.08,"low":23.69,"open":24.01,"volume":2315200},{"timestamp":1107527400,"date":"2005-02-04","index":6283,"close":24.08,"high":24.1,"low":23.65,"open":23.92,"volume":2589700},{"timestamp":1107786600,"date":"2005-02-07","index":6284,"close":23.97,"high":24.08,"low":23.73,"open":24.05,"volume":1929200},{"timestamp":1107873000,"date":"2005-02-08","index":6285,"close":23.73,"high":24,"low":23.49,"open":23.91,"volume":1985500},{"timestamp":1107959400,"date":"2005-02-09","index":6286,"close":23.67,"high":23.86,"low":23.31,"open":23.86,"volume":1666800},{"timestamp":1108045800,"date":"2005-02-10","index":6287,"close":23.85,"high":23.85,"low":23.5,"open":23.68,"volume":1514500},{"timestamp":1108132200,"date":"2005-02-11","index":6288,"close":24.25,"high":24.25,"low":23.55,"open":23.86,"volume":1819300}]},{"date":"2004-10-29","estimated":0.27,"reported":0.41,"pre":[{"timestamp":1097760600,"date":"2004-10-14","index":6205,"close":17.08,"high":17.18,"low":16.98,"open":17.18,"volume":1707100},{"timestamp":1097847000,"date":"2004-10-15","index":6206,"close":16.97,"high":17.08,"low":16.94,"open":17.08,"volume":2130200},{"timestamp":1098106200,"date":"2004-10-18","index":6207,"close":17.17,"high":17.18,"low":16.92,"open":16.98,"volume":2575500},{"timestamp":1098192600,"date":"2004-10-19","index":6208,"close":17.07,"high":17.29,"low":17.06,"open":17.15,"volume":1792900},{"timestamp":1098279000,"date":"2004-10-20","index":6209,"close":16.92,"high":17.19,"low":16.85,"open":17.12,"volume":2153400},{"timestamp":1098365400,"date":"2004-10-21","index":6210,"close":16.98,"high":17,"low":16.73,"open":16.86,"volume":2238200},{"timestamp":1098451800,"date":"2004-10-22","index":6211,"close":16.8,"high":17,"low":16.77,"open":17,"volume":1682100},{"timestamp":1098711000,"date":"2004-10-25","index":6212,"close":16.95,"high":16.97,"low":16.72,"open":16.72,"volume":1179000},{"timestamp":1098797400,"date":"2004-10-26","index":6213,"close":17.12,"high":17.17,"low":17.02,"open":17.15,"volume":1910200},{"timestamp":1098883800,"date":"2004-10-27","index":6214,"close":17.3,"high":17.35,"low":17.01,"open":17.07,"volume":2741800},{"timestamp":1098970200,"date":"2004-10-28","index":6215,"close":17.81,"high":17.84,"low":17.2,"open":17.25,"volume":3274700}],"post":[{"timestamp":1099056600,"date":"2004-10-29","index":6216,"close":19.37,"high":19.58,"low":18.52,"open":18.6,"volume":9960400},{"timestamp":1099319400,"date":"2004-11-01","index":6217,"close":18.87,"high":19.39,"low":18.76,"open":19.17,"volume":5774500},{"timestamp":1099405800,"date":"2004-11-02","index":6218,"close":18.76,"high":19.05,"low":18.63,"open":18.87,"volume":5226500},{"timestamp":1099492200,"date":"2004-11-03","index":6219,"close":19.15,"high":19.16,"low":18.78,"open":18.86,"volume":5474400},{"timestamp":1099578600,"date":"2004-11-04","index":6220,"close":19.51,"high":19.58,"low":19.14,"open":19.23,"volume":4528600},{"timestamp":1099665000,"date":"2004-11-05","index":6221,"close":19.84,"high":19.94,"low":19.51,"open":19.51,"volume":3574100},{"timestamp":1099924200,"date":"2004-11-08","index":6222,"close":19.92,"high":19.95,"low":19.62,"open":19.93,"volume":2035400},{"timestamp":1100010600,"date":"2004-11-09","index":6223,"close":19.96,"high":20.01,"low":19.8,"open":19.92,"volume":3050000},{"timestamp":1100097000,"date":"2004-11-10","index":6224,"close":20.5,"high":20.51,"low":19.95,"open":20,"volume":4436900},{"timestamp":1100183400,"date":"2004-11-11","index":6225,"close":20.48,"high":20.55,"low":20.32,"open":20.51,"volume":3303900},{"timestamp":1100269800,"date":"2004-11-12","index":6226,"close":20.54,"high":20.73,"low":20.29,"open":20.48,"volume":4824600}]},{"date":"2004-07-30","estimated":0.24,"reported":0.23,"pre":[{"timestamp":1089898200,"date":"2004-07-15","index":6141,"close":16.15,"high":16.3,"low":16.09,"open":16.23,"volume":1423500},{"timestamp":1089984600,"date":"2004-07-16","index":6142,"close":16.15,"high":16.43,"low":16.13,"open":16.38,"volume":2045000},{"timestamp":1090243800,"date":"2004-07-19","index":6143,"close":16.4,"high":16.47,"low":16.13,"open":16.24,"volume":1487300},{"timestamp":1090330200,"date":"2004-07-20","index":6144,"close":16.88,"high":16.97,"low":16.55,"open":16.6,"volume":3785200},{"timestamp":1090416600,"date":"2004-07-21","index":6145,"close":16.5,"high":17,"low":16.46,"open":17,"volume":2978300},{"timestamp":1090503000,"date":"2004-07-22","index":6146,"close":16.45,"high":16.6,"low":16.3,"open":16.48,"volume":2588500},{"timestamp":1090589400,"date":"2004-07-23","index":6147,"close":16.13,"high":16.45,"low":16.06,"open":16.36,"volume":2588000},{"timestamp":1090848600,"date":"2004-07-26","index":6148,"close":15.95,"high":16.2,"low":15.7,"open":16.1,"volume":2883700},{"timestamp":1090935000,"date":"2004-07-27","index":6149,"close":15.87,"high":15.96,"low":15.66,"open":15.91,"volume":2005400},{"timestamp":1091021400,"date":"2004-07-28","index":6150,"close":15.92,"high":16,"low":15.8,"open":15.8,"volume":1562700},{"timestamp":1091107800,"date":"2004-07-29","index":6151,"close":16.05,"high":16.17,"low":15.94,"open":16.05,"volume":2061800}],"post":[{"timestamp":1091194200,"date":"2004-07-30","index":6152,"close":15.43,"high":15.8,"low":14.95,"open":15.6,"volume":5900200},{"timestamp":1091453400,"date":"2004-08-02","index":6153,"close":16.14,"high":16.14,"low":15.51,"open":15.52,"volume":3477500},{"timestamp":1091539800,"date":"2004-08-03","index":6154,"close":16.01,"high":16.18,"low":15.97,"open":16.12,"volume":2186000},{"timestamp":1091626200,"date":"2004-08-04","index":6155,"close":16.05,"high":16.15,"low":15.92,"open":16.01,"volume":1770700},{"timestamp":1091712600,"date":"2004-08-05","index":6156,"close":15.99,"high":16.13,"low":15.93,"open":16.05,"volume":1775700},{"timestamp":1091799000,"date":"2004-08-06","index":6157,"close":15.61,"high":16.01,"low":15.6,"open":15.9,"volume":1763500},{"timestamp":1092058200,"date":"2004-08-09","index":6158,"close":15.75,"high":15.85,"low":15.45,"open":15.5,"volume":1668800},{"timestamp":1092144600,"date":"2004-08-10","index":6159,"close":15.65,"high":15.77,"low":15.5,"open":15.75,"volume":1642000},{"timestamp":1092231000,"date":"2004-08-11","index":6160,"close":15.9,"high":15.93,"low":15.42,"open":15.55,"volume":1971300},{"timestamp":1092317400,"date":"2004-08-12","index":6161,"close":15.87,"high":16.04,"low":15.79,"open":15.96,"volume":2259200},{"timestamp":1092403800,"date":"2004-08-13","index":6162,"close":15.73,"high":15.91,"low":15.7,"open":15.87,"volume":2150000}]},{"date":"2004-04-30","estimated":0.27,"reported":0.33,"pre":[{"timestamp":1082035800,"date":"2004-04-15","index":6079,"close":16.58,"high":16.88,"low":16.54,"open":16.82,"volume":1592800},{"timestamp":1082122200,"date":"2004-04-16","index":6080,"close":16.72,"high":16.86,"low":16.56,"open":16.7,"volume":1620900},{"timestamp":1082381400,"date":"2004-04-19","index":6081,"close":17.06,"high":17.11,"low":16.62,"open":16.75,"volume":1714500},{"timestamp":1082467800,"date":"2004-04-20","index":6082,"close":17,"high":17.21,"low":16.96,"open":17.05,"volume":1833500},{"timestamp":1082554200,"date":"2004-04-21","index":6083,"close":16.9,"high":17.04,"low":16.83,"open":17,"volume":1633000},{"timestamp":1082640600,"date":"2004-04-22","index":6084,"close":17.18,"high":17.28,"low":16.78,"open":16.82,"volume":2347200},{"timestamp":1082727000,"date":"2004-04-23","index":6085,"close":17.4,"high":17.49,"low":17.04,"open":17.2,"volume":1753900},{"timestamp":1082986200,"date":"2004-04-26","index":6086,"close":17.17,"high":17.44,"low":17.17,"open":17.4,"volume":1680600},{"timestamp":1083072600,"date":"2004-04-27","index":6087,"close":17.13,"high":17.42,"low":17.12,"open":17.21,"volume":2567500},{"timestamp":1083159000,"date":"2004-04-28","index":6088,"close":17.04,"high":17.23,"low":16.8,"open":17.14,"volume":2544300},{"timestamp":1083245400,"date":"2004-04-29","index":6089,"close":17.03,"high":17.14,"low":16.9,"open":17,"volume":2692600}],"post":[{"timestamp":1083331800,"date":"2004-04-30","index":6090,"close":17.56,"high":17.95,"low":17.02,"open":17.5,"volume":4943100},{"timestamp":1083591000,"date":"2004-05-03","index":6091,"close":17.54,"high":17.9,"low":17.29,"open":17.67,"volume":3905900},{"timestamp":1083677400,"date":"2004-05-04","index":6092,"close":17.36,"high":17.51,"low":17.29,"open":17.46,"volume":3055700},{"timestamp":1083763800,"date":"2004-05-05","index":6093,"close":17.33,"high":17.47,"low":17.28,"open":17.37,"volume":1600300},{"timestamp":1083850200,"date":"2004-05-06","index":6094,"close":17.27,"high":17.34,"low":17.13,"open":17.33,"volume":1463500},{"timestamp":1083936600,"date":"2004-05-07","index":6095,"close":17.14,"high":17.35,"low":17.13,"open":17.13,"volume":1922600},{"timestamp":1084195800,"date":"2004-05-10","index":6096,"close":16.5,"high":17.28,"low":16.44,"open":17.15,"volume":3878100},{"timestamp":1084282200,"date":"2004-05-11","index":6097,"close":17.02,"high":17.02,"low":16.51,"open":16.57,"volume":2805300},{"timestamp":1084368600,"date":"2004-05-12","index":6098,"close":17.14,"high":17.25,"low":16.94,"open":17.25,"volume":3611300},{"timestamp":1084455000,"date":"2004-05-13","index":6099,"close":16.92,"high":17.15,"low":16.78,"open":17.15,"volume":2707800},{"timestamp":1084541400,"date":"2004-05-14","index":6100,"close":17.07,"high":17.22,"low":16.8,"open":16.85,"volume":1484000}]},{"date":"2004-01-30","estimated":0.27,"reported":0.37,"pre":[{"timestamp":1074090600,"date":"2004-01-14","index":6016,"close":15.35,"high":15.38,"low":15.18,"open":15.33,"volume":5622100},{"timestamp":1074177000,"date":"2004-01-15","index":6017,"close":15.4,"high":15.5,"low":15.27,"open":15.4,"volume":4219500},{"timestamp":1074263400,"date":"2004-01-16","index":6018,"close":15.35,"high":15.45,"low":15.25,"open":15.44,"volume":4427600},{"timestamp":1074609000,"date":"2004-01-20","index":6019,"close":15.45,"high":15.53,"low":15.38,"open":15.4,"volume":4558900},{"timestamp":1074695400,"date":"2004-01-21","index":6020,"close":15.63,"high":15.74,"low":15.54,"open":15.55,"volume":2878700},{"timestamp":1074781800,"date":"2004-01-22","index":6021,"close":15.68,"high":15.79,"low":15.63,"open":15.75,"volume":2858600},{"timestamp":1074868200,"date":"2004-01-23","index":6022,"close":15.67,"high":15.84,"low":15.66,"open":15.83,"volume":3612300},{"timestamp":1075127400,"date":"2004-01-26","index":6023,"close":15.63,"high":15.75,"low":15.61,"open":15.72,"volume":3869400},{"timestamp":1075213800,"date":"2004-01-27","index":6024,"close":15.81,"high":15.87,"low":15.65,"open":15.7,"volume":4369100},{"timestamp":1075300200,"date":"2004-01-28","index":6025,"close":15.92,"high":16.01,"low":15.8,"open":15.92,"volume":4302400},{"timestamp":1075386600,"date":"2004-01-29","index":6026,"close":15.69,"high":15.98,"low":15.57,"open":15.94,"volume":3268000}],"post":[{"timestamp":1075473000,"date":"2004-01-30","index":6027,"close":15.66,"high":16.36,"low":15.46,"open":16.15,"volume":9925000},{"timestamp":1075732200,"date":"2004-02-02","index":6028,"close":15.85,"high":15.98,"low":15.75,"open":15.98,"volume":4580400},{"timestamp":1075818600,"date":"2004-02-03","index":6029,"close":16.3,"high":16.37,"low":15.96,"open":16,"volume":8661200},{"timestamp":1075905000,"date":"2004-02-04","index":6030,"close":16.6,"high":16.75,"low":16.14,"open":16.32,"volume":6514100},{"timestamp":1075991400,"date":"2004-02-05","index":6031,"close":17.16,"high":17.16,"low":16.65,"open":16.65,"volume":8126200},{"timestamp":1076077800,"date":"2004-02-06","index":6032,"close":17.2,"high":17.31,"low":17.05,"open":17.17,"volume":4549800},{"timestamp":1076337000,"date":"2004-02-09","index":6033,"close":16.94,"high":17.44,"low":16.9,"open":17.44,"volume":3786100},{"timestamp":1076423400,"date":"2004-02-10","index":6034,"close":16.85,"high":16.94,"low":16.58,"open":16.94,"volume":3118700},{"timestamp":1076509800,"date":"2004-02-11","index":6035,"close":16.9,"high":16.97,"low":16.61,"open":16.77,"volume":3368900},{"timestamp":1076596200,"date":"2004-02-12","index":6036,"close":16.82,"high":16.98,"low":16.79,"open":16.9,"volume":2128000},{"timestamp":1076682600,"date":"2004-02-13","index":6037,"close":16.9,"high":16.99,"low":16.79,"open":16.87,"volume":2149400}]},{"date":"2003-10-31","estimated":0.19,"reported":0.23,"pre":[{"timestamp":1066311000,"date":"2003-10-16","index":5955,"close":13.78,"high":13.78,"low":13.45,"open":13.49,"volume":881400},{"timestamp":1066397400,"date":"2003-10-17","index":5956,"close":13.69,"high":13.86,"low":13.61,"open":13.86,"volume":1084400},{"timestamp":1066656600,"date":"2003-10-20","index":5957,"close":13.8,"high":13.81,"low":13.58,"open":13.7,"volume":843100},{"timestamp":1066743000,"date":"2003-10-21","index":5958,"close":13.76,"high":13.96,"low":13.7,"open":13.8,"volume":1250300},{"timestamp":1066829400,"date":"2003-10-22","index":5959,"close":13.7,"high":13.84,"low":13.61,"open":13.76,"volume":1415300},{"timestamp":1066915800,"date":"2003-10-23","index":5960,"close":13.81,"high":13.81,"low":13.45,"open":13.62,"volume":790400},{"timestamp":1067002200,"date":"2003-10-24","index":5961,"close":13.54,"high":13.71,"low":13.32,"open":13.66,"volume":1416300},{"timestamp":1067265000,"date":"2003-10-27","index":5962,"close":13.32,"high":13.58,"low":13.3,"open":13.48,"volume":1171500},{"timestamp":1067351400,"date":"2003-10-28","index":5963,"close":13.69,"high":13.7,"low":13.32,"open":13.32,"volume":1028900},{"timestamp":1067437800,"date":"2003-10-29","index":5964,"close":13.5,"high":13.65,"low":13.29,"open":13.59,"volume":1160700},{"timestamp":1067524200,"date":"2003-10-30","index":5965,"close":13.57,"high":13.64,"low":13.33,"open":13.45,"volume":962100}],"post":[{"timestamp":1067610600,"date":"2003-10-31","index":5966,"close":14.35,"high":14.94,"low":13.9,"open":14,"volume":4307600},{"timestamp":1067869800,"date":"2003-11-03","index":5967,"close":14.54,"high":14.65,"low":14.21,"open":14.35,"volume":1881000},{"timestamp":1067956200,"date":"2003-11-04","index":5968,"close":14.42,"high":14.59,"low":14.39,"open":14.54,"volume":2563100},{"timestamp":1068042600,"date":"2003-11-05","index":5969,"close":14.35,"high":14.48,"low":14.23,"open":14.47,"volume":1170300},{"timestamp":1068129000,"date":"2003-11-06","index":5970,"close":14.35,"high":14.35,"low":14.14,"open":14.29,"volume":1221000},{"timestamp":1068215400,"date":"2003-11-07","index":5971,"close":14.28,"high":14.5,"low":14.2,"open":14.35,"volume":1504500},{"timestamp":1068474600,"date":"2003-11-10","index":5972,"close":14.18,"high":14.33,"low":14.17,"open":14.25,"volume":1227500},{"timestamp":1068561000,"date":"2003-11-11","index":5973,"close":14.26,"high":14.3,"low":14.15,"open":14.18,"volume":997400},{"timestamp":1068647400,"date":"2003-11-12","index":5974,"close":14.44,"high":14.5,"low":14.22,"open":14.22,"volume":1409400},{"timestamp":1068733800,"date":"2003-11-13","index":5975,"close":14.3,"high":14.37,"low":14.22,"open":14.36,"volume":2773700},{"timestamp":1068820200,"date":"2003-11-14","index":5976,"close":14.24,"high":14.33,"low":14.19,"open":14.25,"volume":1581300}]},{"date":"2003-07-24","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1057757400,"date":"2003-07-09","index":5885,"close":13.05,"high":13.19,"low":12.97,"open":13.05,"volume":1085000},{"timestamp":1057843800,"date":"2003-07-10","index":5886,"close":12.68,"high":12.96,"low":12.65,"open":12.95,"volume":2450300},{"timestamp":1057930200,"date":"2003-07-11","index":5887,"close":12.85,"high":12.85,"low":12.73,"open":12.75,"volume":1038000},{"timestamp":1058189400,"date":"2003-07-14","index":5888,"close":12.7,"high":12.97,"low":12.65,"open":12.92,"volume":1432600},{"timestamp":1058275800,"date":"2003-07-15","index":5889,"close":12.73,"high":12.81,"low":12.61,"open":12.78,"volume":1205300},{"timestamp":1058362200,"date":"2003-07-16","index":5890,"close":12.74,"high":12.75,"low":12.43,"open":12.64,"volume":1333000},{"timestamp":1058448600,"date":"2003-07-17","index":5891,"close":12.61,"high":12.67,"low":12.54,"open":12.57,"volume":1362800},{"timestamp":1058535000,"date":"2003-07-18","index":5892,"close":12.39,"high":12.58,"low":12.18,"open":12.51,"volume":2395600},{"timestamp":1058794200,"date":"2003-07-21","index":5893,"close":12.08,"high":12.41,"low":11.95,"open":12.39,"volume":2318200},{"timestamp":1058880600,"date":"2003-07-22","index":5894,"close":12.28,"high":12.4,"low":12,"open":12.14,"volume":2071300},{"timestamp":1058967000,"date":"2003-07-23","index":5895,"close":12.38,"high":12.4,"low":12.19,"open":12.28,"volume":1205200}],"post":[{"timestamp":1059053400,"date":"2003-07-24","index":5896,"close":12.81,"high":13,"low":12.3,"open":12.37,"volume":2698200},{"timestamp":1059139800,"date":"2003-07-25","index":5897,"close":13.2,"high":13.25,"low":12.87,"open":12.91,"volume":1937000},{"timestamp":1059399000,"date":"2003-07-28","index":5898,"close":13.06,"high":13.21,"low":13.02,"open":13.15,"volume":1391500},{"timestamp":1059485400,"date":"2003-07-29","index":5899,"close":13.06,"high":13.19,"low":12.94,"open":13.14,"volume":2141000},{"timestamp":1059571800,"date":"2003-07-30","index":5900,"close":13.15,"high":13.19,"low":12.99,"open":13.09,"volume":1333500},{"timestamp":1059658200,"date":"2003-07-31","index":5901,"close":13.14,"high":13.33,"low":13.03,"open":13.23,"volume":2221200},{"timestamp":1059744600,"date":"2003-08-01","index":5902,"close":12.96,"high":13.2,"low":12.82,"open":13.14,"volume":1443400},{"timestamp":1060003800,"date":"2003-08-04","index":5903,"close":13,"high":13.07,"low":12.78,"open":13,"volume":1417600},{"timestamp":1060090200,"date":"2003-08-05","index":5904,"close":12.92,"high":13.09,"low":12.86,"open":13.03,"volume":1042100},{"timestamp":1060176600,"date":"2003-08-06","index":5905,"close":13.04,"high":13.08,"low":12.8,"open":12.87,"volume":1306300},{"timestamp":1060263000,"date":"2003-08-07","index":5906,"close":13.12,"high":13.15,"low":12.92,"open":12.95,"volume":1310700}]},{"date":"2003-04-23","estimated":0.19,"reported":0.18,"pre":[{"timestamp":1049722200,"date":"2003-04-07","index":5821,"close":11.29,"high":11.65,"low":11.24,"open":11.5,"volume":1565300},{"timestamp":1049808600,"date":"2003-04-08","index":5822,"close":11.4,"high":11.46,"low":11.22,"open":11.29,"volume":1330200},{"timestamp":1049895000,"date":"2003-04-09","index":5823,"close":11.2,"high":11.56,"low":11.19,"open":11.56,"volume":1177900},{"timestamp":1049981400,"date":"2003-04-10","index":5824,"close":11.49,"high":11.51,"low":11.32,"open":11.35,"volume":1602700},{"timestamp":1050067800,"date":"2003-04-11","index":5825,"close":11.32,"high":11.65,"low":11.32,"open":11.51,"volume":1035300},{"timestamp":1050327000,"date":"2003-04-14","index":5826,"close":11.54,"high":11.54,"low":11.38,"open":11.52,"volume":1162000},{"timestamp":1050413400,"date":"2003-04-15","index":5827,"close":11.71,"high":11.71,"low":11.44,"open":11.44,"volume":1443700},{"timestamp":1050499800,"date":"2003-04-16","index":5828,"close":11.55,"high":11.73,"low":11.54,"open":11.73,"volume":1207200},{"timestamp":1050586200,"date":"2003-04-17","index":5829,"close":11.81,"high":11.81,"low":11.45,"open":11.45,"volume":1308000},{"timestamp":1050931800,"date":"2003-04-21","index":5830,"close":11.4,"high":11.76,"low":11.4,"open":11.71,"volume":1660100},{"timestamp":1051018200,"date":"2003-04-22","index":5831,"close":11.47,"high":11.57,"low":11.35,"open":11.4,"volume":1474500}],"post":[{"timestamp":1051104600,"date":"2003-04-23","index":5832,"close":11.43,"high":11.45,"low":11.21,"open":11.37,"volume":2082500},{"timestamp":1051191000,"date":"2003-04-24","index":5833,"close":11.38,"high":11.46,"low":11.25,"open":11.43,"volume":1354400},{"timestamp":1051277400,"date":"2003-04-25","index":5834,"close":11.1,"high":11.37,"low":11.03,"open":11.31,"volume":1574100},{"timestamp":1051536600,"date":"2003-04-28","index":5835,"close":11.17,"high":11.24,"low":11.11,"open":11.15,"volume":1192700},{"timestamp":1051623000,"date":"2003-04-29","index":5836,"close":11.15,"high":11.31,"low":11.08,"open":11.23,"volume":1734300},{"timestamp":1051709400,"date":"2003-04-30","index":5837,"close":11.08,"high":11.19,"low":11,"open":11.19,"volume":2062800},{"timestamp":1051795800,"date":"2003-05-01","index":5838,"close":11,"high":11.13,"low":10.91,"open":11.13,"volume":1792600},{"timestamp":1051882200,"date":"2003-05-02","index":5839,"close":10.98,"high":11.06,"low":10.97,"open":11.04,"volume":1637700},{"timestamp":1052141400,"date":"2003-05-05","index":5840,"close":10.89,"high":11.06,"low":10.85,"open":11.05,"volume":1394500},{"timestamp":1052227800,"date":"2003-05-06","index":5841,"close":10.89,"high":11,"low":10.77,"open":10.93,"volume":2233100},{"timestamp":1052314200,"date":"2003-05-07","index":5842,"close":10.85,"high":10.98,"low":10.79,"open":10.83,"volume":1395300}]},{"date":"2003-01-24","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1042036200,"date":"2003-01-08","index":5760,"close":12.35,"high":12.5,"low":12.29,"open":12.39,"volume":970300},{"timestamp":1042122600,"date":"2003-01-09","index":5761,"close":12.51,"high":12.53,"low":12.3,"open":12.37,"volume":848800},{"timestamp":1042209000,"date":"2003-01-10","index":5762,"close":12.4,"high":12.48,"low":12.24,"open":12.48,"volume":1123600},{"timestamp":1042468200,"date":"2003-01-13","index":5763,"close":12.76,"high":12.79,"low":12.35,"open":12.41,"volume":1741200},{"timestamp":1042554600,"date":"2003-01-14","index":5764,"close":12.61,"high":12.94,"low":12.49,"open":12.66,"volume":898300},{"timestamp":1042641000,"date":"2003-01-15","index":5765,"close":12.44,"high":12.63,"low":12.39,"open":12.51,"volume":851000},{"timestamp":1042727400,"date":"2003-01-16","index":5766,"close":12.61,"high":12.66,"low":12.47,"open":12.52,"volume":922100},{"timestamp":1042813800,"date":"2003-01-17","index":5767,"close":12.67,"high":12.77,"low":12.57,"open":12.74,"volume":1223400},{"timestamp":1043159400,"date":"2003-01-21","index":5768,"close":12.62,"high":12.78,"low":12.55,"open":12.77,"volume":1212700},{"timestamp":1043245800,"date":"2003-01-22","index":5769,"close":12.65,"high":12.83,"low":12.5,"open":12.64,"volume":1503800},{"timestamp":1043332200,"date":"2003-01-23","index":5770,"close":12.6,"high":12.7,"low":12.53,"open":12.65,"volume":1123200}],"post":[{"timestamp":1043418600,"date":"2003-01-24","index":5771,"close":12.36,"high":12.68,"low":12.29,"open":12.4,"volume":1551500},{"timestamp":1043677800,"date":"2003-01-27","index":5772,"close":12.3,"high":12.36,"low":12.17,"open":12.36,"volume":1805500},{"timestamp":1043764200,"date":"2003-01-28","index":5773,"close":12.25,"high":12.29,"low":12.19,"open":12.27,"volume":1495200},{"timestamp":1043850600,"date":"2003-01-29","index":5774,"close":12.17,"high":12.25,"low":12.02,"open":12.2,"volume":1198900},{"timestamp":1043937000,"date":"2003-01-30","index":5775,"close":11.96,"high":12.15,"low":11.93,"open":12.13,"volume":1575200},{"timestamp":1044023400,"date":"2003-01-31","index":5776,"close":12.05,"high":12.05,"low":11.78,"open":11.86,"volume":1511700},{"timestamp":1044282600,"date":"2003-02-03","index":5777,"close":12.12,"high":12.15,"low":11.91,"open":12.03,"volume":1243400},{"timestamp":1044369000,"date":"2003-02-04","index":5778,"close":12.09,"high":12.15,"low":11.98,"open":12.1,"volume":1285800},{"timestamp":1044455400,"date":"2003-02-05","index":5779,"close":12.16,"high":12.33,"low":12.02,"open":12.13,"volume":1034900},{"timestamp":1044541800,"date":"2003-02-06","index":5780,"close":12.05,"high":12.15,"low":11.97,"open":12.1,"volume":924200},{"timestamp":1044628200,"date":"2003-02-07","index":5781,"close":12.08,"high":12.18,"low":11.98,"open":12.12,"volume":685200}]},{"date":"2002-10-23","estimated":0.12,"reported":0.17,"pre":[{"timestamp":1034083800,"date":"2002-10-08","index":5697,"close":12.27,"high":12.7,"low":12.22,"open":12.34,"volume":1865600},{"timestamp":1034170200,"date":"2002-10-09","index":5698,"close":12.09,"high":12.34,"low":12.02,"open":12.2,"volume":1952800},{"timestamp":1034256600,"date":"2002-10-10","index":5699,"close":12.25,"high":12.38,"low":11.95,"open":11.95,"volume":1700900},{"timestamp":1034343000,"date":"2002-10-11","index":5700,"close":12.33,"high":12.47,"low":12.19,"open":12.25,"volume":1006500},{"timestamp":1034602200,"date":"2002-10-14","index":5701,"close":12.49,"high":12.52,"low":12.26,"open":12.3,"volume":977600},{"timestamp":1034688600,"date":"2002-10-15","index":5702,"close":12.65,"high":12.65,"low":12.32,"open":12.59,"volume":1253100},{"timestamp":1034775000,"date":"2002-10-16","index":5703,"close":12.56,"high":12.89,"low":12.5,"open":12.7,"volume":859900},{"timestamp":1034861400,"date":"2002-10-17","index":5704,"close":12.54,"high":12.84,"low":12.5,"open":12.65,"volume":1026200},{"timestamp":1034947800,"date":"2002-10-18","index":5705,"close":13,"high":13,"low":12.55,"open":12.58,"volume":1576000},{"timestamp":1035207000,"date":"2002-10-21","index":5706,"close":13.2,"high":13.44,"low":12.88,"open":12.9,"volume":1909800},{"timestamp":1035293400,"date":"2002-10-22","index":5707,"close":12.8,"high":13.2,"low":12.72,"open":13.05,"volume":2494100}],"post":[{"timestamp":1035379800,"date":"2002-10-23","index":5708,"close":13.23,"high":13.32,"low":12.67,"open":13,"volume":2089400},{"timestamp":1035466200,"date":"2002-10-24","index":5709,"close":13.32,"high":13.45,"low":13.15,"open":13.19,"volume":1129600},{"timestamp":1035552600,"date":"2002-10-25","index":5710,"close":13.42,"high":13.46,"low":13.11,"open":13.22,"volume":992100},{"timestamp":1035815400,"date":"2002-10-28","index":5711,"close":13.29,"high":13.49,"low":13.15,"open":13.47,"volume":1455600},{"timestamp":1035901800,"date":"2002-10-29","index":5712,"close":13.53,"high":13.53,"low":13.19,"open":13.19,"volume":1176100},{"timestamp":1035988200,"date":"2002-10-30","index":5713,"close":13.59,"high":13.72,"low":13.45,"open":13.49,"volume":1486800},{"timestamp":1036074600,"date":"2002-10-31","index":5714,"close":13.62,"high":13.71,"low":13.38,"open":13.55,"volume":1016200},{"timestamp":1036161000,"date":"2002-11-01","index":5715,"close":14,"high":14.04,"low":13.61,"open":13.67,"volume":1737400},{"timestamp":1036420200,"date":"2002-11-04","index":5716,"close":13.92,"high":13.99,"low":13.82,"open":13.92,"volume":1153400},{"timestamp":1036506600,"date":"2002-11-05","index":5717,"close":13.77,"high":14.08,"low":13.7,"open":13.92,"volume":1595500},{"timestamp":1036593000,"date":"2002-11-06","index":5718,"close":13.98,"high":14.03,"low":13.6,"open":13.85,"volume":1405700}]},{"date":"2002-07-24","estimated":0.18,"reported":0.12,"pre":[{"timestamp":1026221400,"date":"2002-07-09","index":5633,"close":12.13,"high":12.35,"low":12.09,"open":12.35,"volume":1830400},{"timestamp":1026307800,"date":"2002-07-10","index":5634,"close":11.97,"high":12.24,"low":11.8,"open":12.2,"volume":1926100},{"timestamp":1026394200,"date":"2002-07-11","index":5635,"close":11.85,"high":12,"low":11.65,"open":11.98,"volume":1447000},{"timestamp":1026480600,"date":"2002-07-12","index":5636,"close":11.81,"high":11.85,"low":11.46,"open":11.8,"volume":2223100},{"timestamp":1026739800,"date":"2002-07-15","index":5637,"close":11.76,"high":11.82,"low":11.28,"open":11.6,"volume":2859000},{"timestamp":1026826200,"date":"2002-07-16","index":5638,"close":11.62,"high":11.79,"low":11.55,"open":11.7,"volume":1802000},{"timestamp":1026912600,"date":"2002-07-17","index":5639,"close":11.89,"high":11.91,"low":11.7,"open":11.7,"volume":1913900},{"timestamp":1026999000,"date":"2002-07-18","index":5640,"close":11.71,"high":11.95,"low":11.7,"open":11.93,"volume":1790700},{"timestamp":1027085400,"date":"2002-07-19","index":5641,"close":11.12,"high":11.65,"low":11,"open":11.61,"volume":1616000},{"timestamp":1027344600,"date":"2002-07-22","index":5642,"close":11.14,"high":11.49,"low":10.81,"open":11.12,"volume":2400300},{"timestamp":1027431000,"date":"2002-07-23","index":5643,"close":11.18,"high":11.35,"low":10.91,"open":11.2,"volume":2363200}],"post":[{"timestamp":1027517400,"date":"2002-07-24","index":5644,"close":11.61,"high":11.93,"low":10,"open":10.2,"volume":3597200},{"timestamp":1027603800,"date":"2002-07-25","index":5645,"close":11.62,"high":11.69,"low":11.1,"open":11.4,"volume":1990900},{"timestamp":1027690200,"date":"2002-07-26","index":5646,"close":11.47,"high":11.55,"low":11.2,"open":11.35,"volume":1461000},{"timestamp":1027949400,"date":"2002-07-29","index":5647,"close":11.75,"high":11.75,"low":11.4,"open":11.7,"volume":1344100},{"timestamp":1028035800,"date":"2002-07-30","index":5648,"close":11.5,"high":11.65,"low":11.4,"open":11.65,"volume":1323700},{"timestamp":1028122200,"date":"2002-07-31","index":5649,"close":11.7,"high":11.71,"low":11.45,"open":11.5,"volume":1638000},{"timestamp":1028208600,"date":"2002-08-01","index":5650,"close":11.6,"high":11.74,"low":11.51,"open":11.6,"volume":1577900},{"timestamp":1028295000,"date":"2002-08-02","index":5651,"close":11.32,"high":11.74,"low":11.23,"open":11.5,"volume":1523200},{"timestamp":1028554200,"date":"2002-08-05","index":5652,"close":11.02,"high":11.34,"low":10.94,"open":11.34,"volume":1456100},{"timestamp":1028640600,"date":"2002-08-06","index":5653,"close":10.92,"high":11.32,"low":10.92,"open":11.06,"volume":1225000},{"timestamp":1028727000,"date":"2002-08-07","index":5654,"close":11.3,"high":11.3,"low":11.01,"open":11.15,"volume":1267200}]},{"date":"2002-04-23","estimated":0.18,"reported":0.17,"pre":[{"timestamp":1018272600,"date":"2002-04-08","index":5569,"close":14.25,"high":14.25,"low":14.06,"open":14.12,"volume":924700},{"timestamp":1018359000,"date":"2002-04-09","index":5570,"close":14.13,"high":14.34,"low":14.07,"open":14.28,"volume":1224400},{"timestamp":1018445400,"date":"2002-04-10","index":5571,"close":14.46,"high":14.55,"low":14.14,"open":14.23,"volume":1393600},{"timestamp":1018531800,"date":"2002-04-11","index":5572,"close":14,"high":14.56,"low":14,"open":14.56,"volume":1190200},{"timestamp":1018618200,"date":"2002-04-12","index":5573,"close":14.03,"high":14.12,"low":13.83,"open":13.95,"volume":1088000},{"timestamp":1018877400,"date":"2002-04-15","index":5574,"close":13.81,"high":14.09,"low":13.8,"open":14.08,"volume":733300},{"timestamp":1018963800,"date":"2002-04-16","index":5575,"close":13.88,"high":14.03,"low":13.82,"open":14,"volume":1529900},{"timestamp":1019050200,"date":"2002-04-17","index":5576,"close":13.8,"high":13.93,"low":13.73,"open":13.93,"volume":1356000},{"timestamp":1019136600,"date":"2002-04-18","index":5577,"close":14.03,"high":14.06,"low":13.82,"open":13.89,"volume":1040900},{"timestamp":1019223000,"date":"2002-04-19","index":5578,"close":14.07,"high":14.29,"low":14,"open":14.25,"volume":902400},{"timestamp":1019482200,"date":"2002-04-22","index":5579,"close":14.19,"high":14.37,"low":13.98,"open":14.1,"volume":924700}],"post":[{"timestamp":1019568600,"date":"2002-04-23","index":5580,"close":14.31,"high":14.42,"low":14.21,"open":14.4,"volume":1048400},{"timestamp":1019655000,"date":"2002-04-24","index":5581,"close":14.01,"high":14.2,"low":13.87,"open":14.2,"volume":1523200},{"timestamp":1019741400,"date":"2002-04-25","index":5582,"close":13.24,"high":13.98,"low":13.17,"open":13.75,"volume":2345400},{"timestamp":1019827800,"date":"2002-04-26","index":5583,"close":13.28,"high":13.5,"low":13.08,"open":13.5,"volume":1957100},{"timestamp":1020087000,"date":"2002-04-29","index":5584,"close":13.13,"high":13.28,"low":12.99,"open":13.28,"volume":1775100},{"timestamp":1020173400,"date":"2002-04-30","index":5585,"close":13.27,"high":13.31,"low":12.99,"open":13.03,"volume":1428400},{"timestamp":1020259800,"date":"2002-05-01","index":5586,"close":13.54,"high":13.76,"low":13.2,"open":13.35,"volume":1344200},{"timestamp":1020346200,"date":"2002-05-02","index":5587,"close":13.9,"high":13.92,"low":13.43,"open":13.5,"volume":1430800},{"timestamp":1020432600,"date":"2002-05-03","index":5588,"close":13.98,"high":13.99,"low":13.61,"open":13.98,"volume":1230900},{"timestamp":1020691800,"date":"2002-05-06","index":5589,"close":13.91,"high":14.04,"low":13.72,"open":13.99,"volume":1524200},{"timestamp":1020778200,"date":"2002-05-07","index":5590,"close":13.55,"high":13.79,"low":13.41,"open":13.78,"volume":5929500}]},{"date":"2002-01-23","estimated":0.24,"reported":0.23,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":5507,"close":13.43,"high":13.8,"low":13.12,"open":13.8,"volume":2487100},{"timestamp":1010500200,"date":"2002-01-08","index":5508,"close":13.73,"high":13.74,"low":13.32,"open":13.33,"volume":1432700},{"timestamp":1010586600,"date":"2002-01-09","index":5509,"close":13.77,"high":14.13,"low":13.62,"open":13.71,"volume":2664800},{"timestamp":1010673000,"date":"2002-01-10","index":5510,"close":13.94,"high":14.13,"low":13.67,"open":13.67,"volume":1214400},{"timestamp":1010759400,"date":"2002-01-11","index":5511,"close":13.91,"high":14.11,"low":13.78,"open":14.04,"volume":1161600},{"timestamp":1011018600,"date":"2002-01-14","index":5512,"close":14.04,"high":14.18,"low":13.86,"open":13.96,"volume":1412200},{"timestamp":1011105000,"date":"2002-01-15","index":5513,"close":14.31,"high":14.38,"low":14.13,"open":14.2,"volume":1468400},{"timestamp":1011191400,"date":"2002-01-16","index":5514,"close":13.81,"high":14.34,"low":13.7,"open":14.32,"volume":1491000},{"timestamp":1011277800,"date":"2002-01-17","index":5515,"close":13.63,"high":13.86,"low":13.5,"open":13.75,"volume":1983900},{"timestamp":1011364200,"date":"2002-01-18","index":5516,"close":13.48,"high":13.77,"low":13.34,"open":13.55,"volume":1570300},{"timestamp":1011709800,"date":"2002-01-22","index":5517,"close":13.65,"high":13.74,"low":13.5,"open":13.65,"volume":821100}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":5518,"close":13.72,"high":13.85,"low":13.64,"open":13.68,"volume":1271000},{"timestamp":1011882600,"date":"2002-01-24","index":5519,"close":13.64,"high":13.78,"low":13.55,"open":13.75,"volume":2100400},{"timestamp":1011969000,"date":"2002-01-25","index":5520,"close":13.48,"high":13.7,"low":13.4,"open":13.7,"volume":1126300},{"timestamp":1012228200,"date":"2002-01-28","index":5521,"close":13.62,"high":13.69,"low":13.3,"open":13.5,"volume":920000},{"timestamp":1012314600,"date":"2002-01-29","index":5522,"close":13.54,"high":13.8,"low":13.45,"open":13.75,"volume":1017500},{"timestamp":1012401000,"date":"2002-01-30","index":5523,"close":13.59,"high":13.8,"low":13.46,"open":13.46,"volume":1272500},{"timestamp":1012487400,"date":"2002-01-31","index":5524,"close":13.94,"high":13.95,"low":13.62,"open":13.8,"volume":1623400},{"timestamp":1012573800,"date":"2002-02-01","index":5525,"close":13.56,"high":13.94,"low":13.39,"open":13.94,"volume":1679800},{"timestamp":1012833000,"date":"2002-02-04","index":5526,"close":13.41,"high":13.6,"low":13.33,"open":13.6,"volume":1145600},{"timestamp":1012919400,"date":"2002-02-05","index":5527,"close":13.42,"high":13.5,"low":13.33,"open":13.45,"volume":856400},{"timestamp":1013005800,"date":"2002-02-06","index":5528,"close":13.17,"high":13.38,"low":12.95,"open":13.38,"volume":1893500}]},{"date":"2001-10-22","estimated":0.13,"reported":0.18,"pre":[{"timestamp":1002288600,"date":"2001-10-05","index":5444,"close":12.29,"high":12.43,"low":12.1,"open":12.35,"volume":1347500},{"timestamp":1002547800,"date":"2001-10-08","index":5445,"close":12.24,"high":12.34,"low":12.18,"open":12.29,"volume":642900},{"timestamp":1002634200,"date":"2001-10-09","index":5446,"close":12,"high":12.34,"low":11.97,"open":12.34,"volume":1085100},{"timestamp":1002720600,"date":"2001-10-10","index":5447,"close":12.04,"high":12.13,"low":11.94,"open":12.1,"volume":1321700},{"timestamp":1002807000,"date":"2001-10-11","index":5448,"close":12.05,"high":12.07,"low":11.91,"open":11.98,"volume":1289800},{"timestamp":1002893400,"date":"2001-10-12","index":5449,"close":12.05,"high":12.1,"low":11.8,"open":12.05,"volume":4170800},{"timestamp":1003152600,"date":"2001-10-15","index":5450,"close":12.15,"high":12.24,"low":12.01,"open":12.1,"volume":847600},{"timestamp":1003239000,"date":"2001-10-16","index":5451,"close":12.36,"high":12.39,"low":12.18,"open":12.2,"volume":1153600},{"timestamp":1003325400,"date":"2001-10-17","index":5452,"close":12.01,"high":12.47,"low":12,"open":12.47,"volume":1045400},{"timestamp":1003411800,"date":"2001-10-18","index":5453,"close":12.19,"high":12.35,"low":12.13,"open":12.35,"volume":970700},{"timestamp":1003498200,"date":"2001-10-19","index":5454,"close":12.23,"high":12.3,"low":12.08,"open":12.26,"volume":1261300}],"post":[{"timestamp":1003757400,"date":"2001-10-22","index":5455,"close":13.14,"high":13.14,"low":12.35,"open":12.4,"volume":3122000},{"timestamp":1003843800,"date":"2001-10-23","index":5456,"close":12.75,"high":13.25,"low":12.73,"open":13.14,"volume":3232800},{"timestamp":1003930200,"date":"2001-10-24","index":5457,"close":12.75,"high":12.95,"low":12.75,"open":12.95,"volume":3314500},{"timestamp":1004016600,"date":"2001-10-25","index":5458,"close":13.13,"high":13.13,"low":12.62,"open":12.76,"volume":1077200},{"timestamp":1004103000,"date":"2001-10-26","index":5459,"close":13.33,"high":13.35,"low":13.05,"open":13.1,"volume":1357200},{"timestamp":1004365800,"date":"2001-10-29","index":5460,"close":13.14,"high":13.46,"low":13.1,"open":13.33,"volume":1289900},{"timestamp":1004452200,"date":"2001-10-30","index":5461,"close":13.42,"high":13.47,"low":13.04,"open":13.14,"volume":1513200},{"timestamp":1004538600,"date":"2001-10-31","index":5462,"close":13.93,"high":14.15,"low":13.42,"open":13.45,"volume":2509600},{"timestamp":1004625000,"date":"2001-11-01","index":5463,"close":14.69,"high":14.75,"low":13.73,"open":13.73,"volume":2868400},{"timestamp":1004711400,"date":"2001-11-02","index":5464,"close":14.7,"high":14.96,"low":14.51,"open":14.65,"volume":1937200},{"timestamp":1004970600,"date":"2001-11-05","index":5465,"close":14.92,"high":14.99,"low":14.68,"open":14.68,"volume":1257200}]},{"date":"2001-07-23","estimated":0.16,"reported":0.13,"pre":[{"timestamp":994426200,"date":"2001-07-06","index":5384,"close":13.17,"high":13.22,"low":13.08,"open":13.09,"volume":824250},{"timestamp":994685400,"date":"2001-07-09","index":5385,"close":13.19,"high":13.29,"low":13.01,"open":13.12,"volume":1074045},{"timestamp":994771800,"date":"2001-07-10","index":5386,"close":13.2,"high":13.29,"low":13.05,"open":13.24,"volume":3099600},{"timestamp":994858200,"date":"2001-07-11","index":5387,"close":13.27,"high":13.4,"low":13.1,"open":13.3,"volume":2029545},{"timestamp":994944600,"date":"2001-07-12","index":5388,"close":13.29,"high":13.33,"low":13.05,"open":13.33,"volume":2209305},{"timestamp":995031000,"date":"2001-07-13","index":5389,"close":13.49,"high":13.5,"low":13.28,"open":13.29,"volume":1156050},{"timestamp":995290200,"date":"2001-07-16","index":5390,"close":13.12,"high":13.49,"low":13.12,"open":13.48,"volume":1008840},{"timestamp":995376600,"date":"2001-07-17","index":5391,"close":13.14,"high":13.29,"low":13.1,"open":13.22,"volume":1251915},{"timestamp":995463000,"date":"2001-07-18","index":5392,"close":13.11,"high":13.17,"low":13.03,"open":13.12,"volume":1117410},{"timestamp":995549400,"date":"2001-07-19","index":5393,"close":13.23,"high":13.33,"low":13.1,"open":13.19,"volume":1220100},{"timestamp":995635800,"date":"2001-07-20","index":5394,"close":13.19,"high":13.3,"low":13.16,"open":13.29,"volume":1138095}],"post":[{"timestamp":995895000,"date":"2001-07-23","index":5395,"close":12.62,"high":13.2,"low":12.62,"open":13.19,"volume":2079000},{"timestamp":995981400,"date":"2001-07-24","index":5396,"close":12.47,"high":12.72,"low":12.38,"open":12.61,"volume":1229655},{"timestamp":996067800,"date":"2001-07-25","index":5397,"close":12.55,"high":12.67,"low":12.36,"open":12.38,"volume":1358700},{"timestamp":996154200,"date":"2001-07-26","index":5398,"close":12.43,"high":12.53,"low":12.33,"open":12.53,"volume":1076460},{"timestamp":996240600,"date":"2001-07-27","index":5399,"close":12.38,"high":12.51,"low":12.32,"open":12.45,"volume":1028685},{"timestamp":996499800,"date":"2001-07-30","index":5400,"close":12.7,"high":12.7,"low":12.4,"open":12.43,"volume":1408575},{"timestamp":996586200,"date":"2001-07-31","index":5401,"close":12.75,"high":12.85,"low":12.57,"open":12.57,"volume":1198785},{"timestamp":996672600,"date":"2001-08-01","index":5402,"close":12.55,"high":12.88,"low":12.49,"open":12.71,"volume":1271340},{"timestamp":996759000,"date":"2001-08-02","index":5403,"close":12.53,"high":12.63,"low":12.44,"open":12.62,"volume":821100},{"timestamp":996845400,"date":"2001-08-03","index":5404,"close":12.55,"high":12.84,"low":12.45,"open":12.71,"volume":660555},{"timestamp":997104600,"date":"2001-08-06","index":5405,"close":12.52,"high":12.62,"low":12.38,"open":12.55,"volume":1018185}]},{"date":"2001-04-23","estimated":0.22,"reported":0.14,"pre":[{"timestamp":986477400,"date":"2001-04-05","index":5321,"close":11.95,"high":12.09,"low":11.68,"open":12.09,"volume":2340660},{"timestamp":986563800,"date":"2001-04-06","index":5322,"close":11.52,"high":11.95,"low":11.52,"open":11.95,"volume":2018100},{"timestamp":986823000,"date":"2001-04-09","index":5323,"close":11.81,"high":12.1,"low":11.71,"open":11.81,"volume":1358595},{"timestamp":986909400,"date":"2001-04-10","index":5324,"close":11.83,"high":12,"low":11.67,"open":11.9,"volume":1675905},{"timestamp":986995800,"date":"2001-04-11","index":5325,"close":11.65,"high":11.76,"low":11.49,"open":11.52,"volume":1484070},{"timestamp":987082200,"date":"2001-04-12","index":5326,"close":11.43,"high":11.82,"low":11.4,"open":11.7,"volume":1816395},{"timestamp":987427800,"date":"2001-04-16","index":5327,"close":11.43,"high":11.57,"low":11.33,"open":11.43,"volume":1689975},{"timestamp":987514200,"date":"2001-04-17","index":5328,"close":11.43,"high":11.7,"low":11.34,"open":11.7,"volume":2002980},{"timestamp":987600600,"date":"2001-04-18","index":5329,"close":11.33,"high":11.5,"low":11.3,"open":11.43,"volume":2527455},{"timestamp":987687000,"date":"2001-04-19","index":5330,"close":11.3,"high":11.43,"low":11.25,"open":11.33,"volume":1618680},{"timestamp":987773400,"date":"2001-04-20","index":5331,"close":11.1,"high":11.29,"low":11.04,"open":11.24,"volume":2291520}],"post":[{"timestamp":988032600,"date":"2001-04-23","index":5332,"close":10.48,"high":11.32,"low":10.24,"open":11.2,"volume":4309410},{"timestamp":988119000,"date":"2001-04-24","index":5333,"close":10.68,"high":10.83,"low":10.5,"open":10.57,"volume":2310000},{"timestamp":988205400,"date":"2001-04-25","index":5334,"close":10.81,"high":10.9,"low":10.57,"open":10.68,"volume":2314410},{"timestamp":988291800,"date":"2001-04-26","index":5335,"close":11.19,"high":11.57,"low":10.81,"open":10.88,"volume":2980005},{"timestamp":988378200,"date":"2001-04-27","index":5336,"close":11.48,"high":11.62,"low":11.35,"open":11.43,"volume":1500135},{"timestamp":988637400,"date":"2001-04-30","index":5337,"close":11.34,"high":11.67,"low":11.33,"open":11.57,"volume":2415525},{"timestamp":988723800,"date":"2001-05-01","index":5338,"close":11.38,"high":11.47,"low":11.25,"open":11.44,"volume":1162140},{"timestamp":988810200,"date":"2001-05-02","index":5339,"close":11.32,"high":11.48,"low":11.29,"open":11.43,"volume":1236900},{"timestamp":988896600,"date":"2001-05-03","index":5340,"close":11.1,"high":11.3,"low":10.92,"open":11.29,"volume":1912470},{"timestamp":988983000,"date":"2001-05-04","index":5341,"close":11.67,"high":11.71,"low":11.1,"open":11.14,"volume":3076185},{"timestamp":989242200,"date":"2001-05-07","index":5342,"close":11.96,"high":12.02,"low":11.67,"open":11.76,"volume":2935065}]},{"date":"2001-01-19","estimated":0.17,"reported":0.19,"pre":[{"timestamp":978532200,"date":"2001-01-03","index":5257,"close":13.33,"high":13.99,"low":12.86,"open":13.81,"volume":2634030},{"timestamp":978618600,"date":"2001-01-04","index":5258,"close":13.39,"high":13.45,"low":12.86,"open":13.15,"volume":3116190},{"timestamp":978705000,"date":"2001-01-05","index":5259,"close":13.15,"high":13.39,"low":12.86,"open":13.39,"volume":1375185},{"timestamp":978964200,"date":"2001-01-08","index":5260,"close":13.99,"high":14.05,"low":13.15,"open":13.27,"volume":2025765},{"timestamp":979050600,"date":"2001-01-09","index":5261,"close":13.99,"high":14.05,"low":13.69,"open":13.93,"volume":1777545},{"timestamp":979137000,"date":"2001-01-10","index":5262,"close":13.99,"high":13.99,"low":13.39,"open":13.57,"volume":1375920},{"timestamp":979223400,"date":"2001-01-11","index":5263,"close":13.69,"high":13.93,"low":13.45,"open":13.93,"volume":1321215},{"timestamp":979309800,"date":"2001-01-12","index":5264,"close":13.63,"high":13.93,"low":13.33,"open":13.75,"volume":1440495},{"timestamp":979655400,"date":"2001-01-16","index":5265,"close":14.05,"high":14.11,"low":13.51,"open":13.51,"volume":1358805},{"timestamp":979741800,"date":"2001-01-17","index":5266,"close":14.11,"high":14.23,"low":13.87,"open":13.93,"volume":1173270},{"timestamp":979828200,"date":"2001-01-18","index":5267,"close":13.33,"high":13.87,"low":13.04,"open":13.81,"volume":1705935}],"post":[{"timestamp":979914600,"date":"2001-01-19","index":5268,"close":13.04,"high":13.33,"low":12.8,"open":13.21,"volume":2606520},{"timestamp":980173800,"date":"2001-01-22","index":5269,"close":13.15,"high":13.33,"low":12.74,"open":13.1,"volume":2639910},{"timestamp":980260200,"date":"2001-01-23","index":5270,"close":13.75,"high":13.93,"low":13.1,"open":13.15,"volume":2247315},{"timestamp":980346600,"date":"2001-01-24","index":5271,"close":13.27,"high":13.81,"low":13.1,"open":13.69,"volume":1775550},{"timestamp":980433000,"date":"2001-01-25","index":5272,"close":13.15,"high":13.33,"low":13.04,"open":13.33,"volume":2197545},{"timestamp":980519400,"date":"2001-01-26","index":5273,"close":13.63,"high":13.75,"low":13.1,"open":13.21,"volume":2099055},{"timestamp":980778600,"date":"2001-01-29","index":5274,"close":13.62,"high":13.68,"low":13.52,"open":13.62,"volume":2533230},{"timestamp":980865000,"date":"2001-01-30","index":5275,"close":14.24,"high":14.29,"low":13.57,"open":13.71,"volume":3389295},{"timestamp":980951400,"date":"2001-01-31","index":5276,"close":14.22,"high":14.29,"low":13.94,"open":14.18,"volume":1666455},{"timestamp":981037800,"date":"2001-02-01","index":5277,"close":14.04,"high":14.18,"low":13.76,"open":14.17,"volume":885675},{"timestamp":981124200,"date":"2001-02-02","index":5278,"close":14.58,"high":14.62,"low":13.85,"open":14.26,"volume":2555175}]},{"date":"2000-10-19","estimated":0.11,"reported":0.16,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":5195,"close":8.51,"high":8.69,"low":8.51,"open":8.63,"volume":2046765},{"timestamp":970752600,"date":"2000-10-05","index":5196,"close":8.75,"high":8.87,"low":8.51,"open":8.57,"volume":2821665},{"timestamp":970839000,"date":"2000-10-06","index":5197,"close":8.93,"high":8.99,"low":8.75,"open":8.93,"volume":2661120},{"timestamp":971098200,"date":"2000-10-09","index":5198,"close":8.99,"high":9.11,"low":8.99,"open":8.99,"volume":2235975},{"timestamp":971184600,"date":"2000-10-10","index":5199,"close":9.05,"high":9.17,"low":8.99,"open":9.05,"volume":1922865},{"timestamp":971271000,"date":"2000-10-11","index":5200,"close":9.11,"high":9.23,"low":8.99,"open":9.17,"volume":1537725},{"timestamp":971357400,"date":"2000-10-12","index":5201,"close":8.81,"high":9.23,"low":8.57,"open":9.23,"volume":2267475},{"timestamp":971443800,"date":"2000-10-13","index":5202,"close":9.11,"high":9.11,"low":8.69,"open":8.75,"volume":1280055},{"timestamp":971703000,"date":"2000-10-16","index":5203,"close":9.4,"high":9.52,"low":9.29,"open":9.4,"volume":2523780},{"timestamp":971789400,"date":"2000-10-17","index":5204,"close":9.4,"high":9.46,"low":9.35,"open":9.46,"volume":1851045},{"timestamp":971875800,"date":"2000-10-18","index":5205,"close":9.17,"high":9.4,"low":8.99,"open":9.35,"volume":1696695}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":5206,"close":9.05,"high":9.4,"low":8.93,"open":9.29,"volume":2099265},{"timestamp":972048600,"date":"2000-10-20","index":5207,"close":9.17,"high":9.23,"low":8.99,"open":9.05,"volume":1379490},{"timestamp":972307800,"date":"2000-10-23","index":5208,"close":9.17,"high":9.35,"low":9.05,"open":9.17,"volume":835380},{"timestamp":972394200,"date":"2000-10-24","index":5209,"close":9.46,"high":9.52,"low":9.11,"open":9.17,"volume":1737435},{"timestamp":972480600,"date":"2000-10-25","index":5210,"close":9.88,"high":10.12,"low":9.58,"open":10.12,"volume":2116275},{"timestamp":972567000,"date":"2000-10-26","index":5211,"close":9.94,"high":10.06,"low":9.58,"open":10,"volume":1277010},{"timestamp":972653400,"date":"2000-10-27","index":5212,"close":10,"high":10,"low":9.64,"open":9.88,"volume":1127490},{"timestamp":972916200,"date":"2000-10-30","index":5213,"close":10.36,"high":10.48,"low":9.88,"open":10,"volume":1536885},{"timestamp":973002600,"date":"2000-10-31","index":5214,"close":10.48,"high":10.48,"low":10.06,"open":10.36,"volume":1695225},{"timestamp":973089000,"date":"2000-11-01","index":5215,"close":10.6,"high":10.65,"low":10.36,"open":10.42,"volume":1664460},{"timestamp":973175400,"date":"2000-11-02","index":5216,"close":10.42,"high":10.6,"low":10.36,"open":10.54,"volume":975975}]},{"date":"2000-07-21","estimated":0.17,"reported":0.19,"pre":[{"timestamp":962890200,"date":"2000-07-06","index":5132,"close":8.96,"high":9.13,"low":8.9,"open":9.07,"volume":2622627},{"timestamp":962976600,"date":"2000-07-07","index":5133,"close":9.47,"high":9.58,"low":8.96,"open":8.96,"volume":1869950},{"timestamp":963235800,"date":"2000-07-10","index":5134,"close":9.35,"high":9.52,"low":9.18,"open":9.3,"volume":1084970},{"timestamp":963322200,"date":"2000-07-11","index":5135,"close":9.75,"high":9.75,"low":9.35,"open":9.41,"volume":1790350},{"timestamp":963408600,"date":"2000-07-12","index":5136,"close":9.69,"high":9.69,"low":9.35,"open":9.64,"volume":1349019},{"timestamp":963495000,"date":"2000-07-13","index":5137,"close":9.35,"high":9.64,"low":9.3,"open":9.47,"volume":1270742},{"timestamp":963581400,"date":"2000-07-14","index":5138,"close":9.47,"high":9.47,"low":9.3,"open":9.41,"volume":1490029},{"timestamp":963840600,"date":"2000-07-17","index":5139,"close":9.07,"high":9.47,"low":8.96,"open":9.47,"volume":1474043},{"timestamp":963927000,"date":"2000-07-18","index":5140,"close":9.01,"high":9.07,"low":8.9,"open":9.01,"volume":1494659},{"timestamp":964013400,"date":"2000-07-19","index":5141,"close":9.01,"high":9.24,"low":8.96,"open":9.01,"volume":1452985},{"timestamp":964099800,"date":"2000-07-20","index":5142,"close":8.96,"high":9.18,"low":8.96,"open":9.13,"volume":1568637}],"post":[{"timestamp":964186200,"date":"2000-07-21","index":5143,"close":8.73,"high":9.07,"low":8.67,"open":9.01,"volume":1329615},{"timestamp":964445400,"date":"2000-07-24","index":5144,"close":8.79,"high":9.18,"low":8.73,"open":8.79,"volume":1334246},{"timestamp":964531800,"date":"2000-07-25","index":5145,"close":8.84,"high":8.9,"low":8.67,"open":8.79,"volume":1601271},{"timestamp":964618200,"date":"2000-07-26","index":5146,"close":8.67,"high":8.84,"low":8.56,"open":8.84,"volume":1884503},{"timestamp":964704600,"date":"2000-07-27","index":5147,"close":8.79,"high":9.47,"low":8.62,"open":8.67,"volume":1584182},{"timestamp":964791000,"date":"2000-07-28","index":5148,"close":8.67,"high":9.47,"low":8.67,"open":8.73,"volume":1299848},{"timestamp":965050200,"date":"2000-07-31","index":5149,"close":8.5,"high":8.9,"low":8.45,"open":8.73,"volume":1613840},{"timestamp":965136600,"date":"2000-08-01","index":5150,"close":8.9,"high":9.01,"low":8.5,"open":8.62,"volume":1852421},{"timestamp":965223000,"date":"2000-08-02","index":5151,"close":9.07,"high":9.18,"low":8.9,"open":8.96,"volume":3798443},{"timestamp":965309400,"date":"2000-08-03","index":5152,"close":9.01,"high":9.13,"low":8.96,"open":8.96,"volume":2106878},{"timestamp":965395800,"date":"2000-08-04","index":5153,"close":9.01,"high":9.18,"low":8.96,"open":9.13,"volume":1407893}]},{"date":"2000-04-17","estimated":0.15,"reported":0.15,"pre":[{"timestamp":954513000,"date":"2000-03-31","index":5066,"close":9.35,"high":9.86,"low":9.3,"open":9.41,"volume":1365777},{"timestamp":954768600,"date":"2000-04-03","index":5067,"close":9.52,"high":9.75,"low":9.13,"open":9.58,"volume":1151231},{"timestamp":954855000,"date":"2000-04-04","index":5068,"close":9.58,"high":9.64,"low":9.18,"open":9.18,"volume":1338656},{"timestamp":954941400,"date":"2000-04-05","index":5069,"close":9.64,"high":9.69,"low":9.3,"open":9.35,"volume":1436558},{"timestamp":955027800,"date":"2000-04-06","index":5070,"close":9.75,"high":9.86,"low":9.58,"open":9.69,"volume":1492454},{"timestamp":955114200,"date":"2000-04-07","index":5071,"close":9.52,"high":9.86,"low":9.47,"open":9.64,"volume":1028743},{"timestamp":955373400,"date":"2000-04-10","index":5072,"close":10.09,"high":10.2,"low":9.58,"open":9.64,"volume":2168507},{"timestamp":955459800,"date":"2000-04-11","index":5073,"close":9.98,"high":10.26,"low":9.81,"open":9.92,"volume":1736107},{"timestamp":955546200,"date":"2000-04-12","index":5074,"close":9.86,"high":10.26,"low":9.86,"open":10.03,"volume":1262363},{"timestamp":955632600,"date":"2000-04-13","index":5075,"close":10.03,"high":10.2,"low":9.75,"open":9.86,"volume":1485068},{"timestamp":955719000,"date":"2000-04-14","index":5076,"close":9.41,"high":10.03,"low":9.35,"open":9.58,"volume":1355855}],"post":[{"timestamp":955978200,"date":"2000-04-17","index":5077,"close":9.58,"high":9.92,"low":9.18,"open":9.47,"volume":1388930},{"timestamp":956064600,"date":"2000-04-18","index":5078,"close":9.13,"high":9.52,"low":9.01,"open":9.47,"volume":1921437},{"timestamp":956151000,"date":"2000-04-19","index":5079,"close":9.07,"high":9.52,"low":8.84,"open":9.13,"volume":1658822},{"timestamp":956237400,"date":"2000-04-20","index":5080,"close":8.84,"high":9.24,"low":8.79,"open":8.96,"volume":2938273},{"timestamp":956583000,"date":"2000-04-24","index":5081,"close":9.01,"high":9.18,"low":8.62,"open":8.84,"volume":1995415},{"timestamp":956669400,"date":"2000-04-25","index":5082,"close":8.9,"high":9.01,"low":8.79,"open":8.79,"volume":1062149},{"timestamp":956755800,"date":"2000-04-26","index":5083,"close":8.96,"high":9.07,"low":8.84,"open":8.96,"volume":1377794},{"timestamp":956842200,"date":"2000-04-27","index":5084,"close":9.01,"high":9.24,"low":8.9,"open":8.96,"volume":1830150},{"timestamp":956928600,"date":"2000-04-28","index":5085,"close":9.01,"high":9.18,"low":8.9,"open":8.96,"volume":1329836},{"timestamp":957187800,"date":"2000-05-01","index":5086,"close":9.3,"high":9.41,"low":9.07,"open":9.18,"volume":1115179},{"timestamp":957274200,"date":"2000-05-02","index":5087,"close":9.35,"high":9.47,"low":9.07,"open":9.18,"volume":1460261}]},{"date":"2000-01-18","estimated":0.11,"reported":0.15,"pre":[{"timestamp":946650600,"date":"1999-12-31","index":5003,"close":11,"high":11.11,"low":10.88,"open":10.88,"volume":693252},{"timestamp":946909800,"date":"2000-01-03","index":5004,"close":10.88,"high":10.94,"low":10.77,"open":10.88,"volume":984753},{"timestamp":946996200,"date":"2000-01-04","index":5005,"close":10.77,"high":11.05,"low":10.71,"open":10.71,"volume":1088057},{"timestamp":947082600,"date":"2000-01-05","index":5006,"close":10.6,"high":10.77,"low":10.54,"open":10.77,"volume":1087947},{"timestamp":947169000,"date":"2000-01-06","index":5007,"close":10.66,"high":10.77,"low":10.49,"open":10.54,"volume":899971},{"timestamp":947255400,"date":"2000-01-07","index":5008,"close":10.83,"high":10.88,"low":10.71,"open":10.77,"volume":1186290},{"timestamp":947514600,"date":"2000-01-10","index":5009,"close":10.83,"high":11.05,"low":10.83,"open":10.88,"volume":1484516},{"timestamp":947601000,"date":"2000-01-11","index":5010,"close":10.66,"high":10.83,"low":10.66,"open":10.83,"volume":1093019},{"timestamp":947687400,"date":"2000-01-12","index":5011,"close":10.94,"high":11,"low":10.66,"open":10.71,"volume":1357398},{"timestamp":947773800,"date":"2000-01-13","index":5012,"close":10.88,"high":11.17,"low":10.83,"open":10.88,"volume":2940037},{"timestamp":947860200,"date":"2000-01-14","index":5013,"close":11.34,"high":11.39,"low":10.83,"open":11,"volume":2805532}],"post":[{"timestamp":948205800,"date":"2000-01-18","index":5014,"close":11.85,"high":12.02,"low":11.39,"open":11.39,"volume":2991303},{"timestamp":948292200,"date":"2000-01-19","index":5015,"close":12.13,"high":12.19,"low":11.79,"open":11.85,"volume":2480625},{"timestamp":948378600,"date":"2000-01-20","index":5016,"close":11.85,"high":12.19,"low":11.56,"open":12.13,"volume":1527073},{"timestamp":948465000,"date":"2000-01-21","index":5017,"close":11.79,"high":12.19,"low":11.62,"open":12.19,"volume":1124440},{"timestamp":948724200,"date":"2000-01-24","index":5018,"close":11.22,"high":11.85,"low":11.11,"open":11.79,"volume":1049580},{"timestamp":948810600,"date":"2000-01-25","index":5019,"close":11.11,"high":11.17,"low":11,"open":11.11,"volume":1152774},{"timestamp":948897000,"date":"2000-01-26","index":5020,"close":11.05,"high":11.11,"low":10.94,"open":10.94,"volume":1253432},{"timestamp":948983400,"date":"2000-01-27","index":5021,"close":10.88,"high":11.05,"low":10.77,"open":11,"volume":1256299},{"timestamp":949069800,"date":"2000-01-28","index":5022,"close":10.71,"high":11.05,"low":10.66,"open":10.94,"volume":1231493},{"timestamp":949329000,"date":"2000-01-31","index":5023,"close":10.66,"high":10.88,"low":10.54,"open":10.77,"volume":1482091},{"timestamp":949415400,"date":"2000-02-01","index":5024,"close":10.88,"high":11.05,"low":10.54,"open":10.66,"volume":1291689}]}] +[{"date":"2024-10-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-24","estimated":1.66,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":1.52,"reported":1.63,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":10983,"close":73.9,"high":74.35,"low":72.86,"open":72.86,"volume":1845300},{"timestamp":1696944600,"date":"2023-10-10","index":10984,"close":74.15,"high":74.88,"low":73.94,"open":74.44,"volume":2159100},{"timestamp":1697031000,"date":"2023-10-11","index":10985,"close":73.7,"high":74.76,"low":73.29,"open":74.28,"volume":1981900},{"timestamp":1697117400,"date":"2023-10-12","index":10986,"close":72.77,"high":73.88,"low":72.01,"open":73.8,"volume":1898100},{"timestamp":1697203800,"date":"2023-10-13","index":10987,"close":73.32,"high":73.48,"low":72.69,"open":72.7,"volume":1699400},{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":74.52,"high":74.56,"low":73.38,"open":74,"volume":2042100},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":75.2,"high":75.51,"low":73.59,"open":73.67,"volume":1916100},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":74.52,"high":76.06,"low":74.46,"open":75,"volume":1919200},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":73.84,"high":74.71,"low":73.61,"open":74.49,"volume":2164000},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":72.85,"high":74.24,"low":72.83,"open":74.04,"volume":2457300},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":72.4,"high":73.34,"low":72.37,"open":72.74,"volume":2718400}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":69.47,"high":72.63,"low":69.46,"open":71.68,"volume":5912100},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":71.05,"high":71.17,"low":69.31,"open":69.73,"volume":3672100},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":71.85,"high":72.47,"low":71.09,"open":71.13,"volume":3319300},{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":70.04,"high":71.84,"low":69.69,"open":71.61,"volume":2915300},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":71.42,"high":71.75,"low":70.35,"open":70.4,"volume":2333300},{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":71.57,"high":72.02,"low":71.3,"open":71.53,"volume":2627000},{"timestamp":1698868801,"date":"2023-11-01","index":11000,"close":71.37,"high":72.24,"low":71.25,"open":71.85,"volume":2511912},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-25","estimated":1.6,"reported":1.89,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":10919,"close":78.54,"high":79.29,"low":78.07,"open":78.07,"volume":3159200},{"timestamp":1689082200,"date":"2023-07-11","index":10920,"close":80.47,"high":80.6,"low":78.86,"open":78.93,"volume":2769200},{"timestamp":1689168600,"date":"2023-07-12","index":10921,"close":78.73,"high":80.88,"low":78.63,"open":80.8,"volume":2982500},{"timestamp":1689255000,"date":"2023-07-13","index":10922,"close":79.17,"high":79.43,"low":78.39,"open":79.03,"volume":2194800},{"timestamp":1689341400,"date":"2023-07-14","index":10923,"close":78.2,"high":79.66,"low":78.08,"open":79.66,"volume":1869800},{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":79.56,"high":79.76,"low":78.27,"open":78.63,"volume":2441100},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":80.75,"high":81.62,"low":79.42,"open":79.58,"volume":2793900},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":81,"high":81.57,"low":80.31,"open":81.03,"volume":2329500},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":82.63,"high":82.88,"low":81.63,"open":81.88,"volume":2934300},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":82.14,"high":82.99,"low":82.1,"open":82.96,"volume":2537900},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":83.11,"high":83.74,"low":82.31,"open":82.55,"volume":3059600}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":86.05,"high":86.3,"low":82.71,"open":83.24,"volume":4330300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":86.9,"high":87.3,"low":86.33,"open":86.8,"volume":3134400},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":85.79,"high":87.29,"low":85.47,"open":86.9,"volume":2676400},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":86.39,"high":86.49,"low":85.91,"open":86.28,"volume":1620900},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":84.96,"high":87,"low":84.36,"open":86.99,"volume":5483600},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":84.98,"high":85.23,"low":83.89,"open":84.43,"volume":2293200},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":84.79,"high":85.88,"low":84.3,"open":84.49,"volume":2793500},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":84.97,"high":85.51,"low":84.29,"open":84.49,"volume":2134200},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":85.55,"high":87,"low":85.51,"open":85.54,"volume":3437500},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":87.21,"high":87.29,"low":85.4,"open":85.55,"volume":2750600},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":86.44,"high":86.79,"low":85.16,"open":86.34,"volume":2371500}]},{"date":"2023-04-25","estimated":1.78,"reported":2.09,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":10857,"close":80.05,"high":80.24,"low":78.83,"open":78.83,"volume":2108600},{"timestamp":1681219800,"date":"2023-04-11","index":10858,"close":81.39,"high":81.84,"low":80.21,"open":80.23,"volume":2521900},{"timestamp":1681306200,"date":"2023-04-12","index":10859,"close":81.11,"high":81.8,"low":80.99,"open":81.39,"volume":2432000},{"timestamp":1681392600,"date":"2023-04-13","index":10860,"close":81.22,"high":81.59,"low":80.35,"open":80.92,"volume":2154800},{"timestamp":1681479000,"date":"2023-04-14","index":10861,"close":81.79,"high":82.85,"low":81.58,"open":81.9,"volume":2548800},{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":82.2,"high":82.29,"low":81.63,"open":81.99,"volume":1654800},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":82.55,"high":82.7,"low":81.99,"open":82.03,"volume":1807000},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":81.95,"high":82.95,"low":81.41,"open":82.86,"volume":2168200},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":81,"high":81.71,"low":80.63,"open":81.36,"volume":1932300},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":80.5,"high":81.52,"low":80.47,"open":81.48,"volume":2160000},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":80.8,"high":81.47,"low":80.49,"open":80.81,"volume":2501900}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":75.9,"high":79.05,"low":75.62,"open":78.5,"volume":5777600},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":77.03,"high":77.69,"low":75.27,"open":75.82,"volume":3457700},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":78.01,"high":78.59,"low":76.58,"open":76.7,"volume":3294100},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":78.08,"high":78.18,"low":77.3,"open":77.56,"volume":3474600},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":77.8,"high":78.66,"low":77.58,"open":78.24,"volume":1872300},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":75.52,"high":77.09,"low":74.97,"open":77.09,"volume":3479500},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":75.02,"high":76.38,"low":74.93,"open":75.82,"volume":2590100},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":74.22,"high":75.47,"low":73.76,"open":74.78,"volume":3434900},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":75.96,"high":76.17,"low":74.73,"open":74.84,"volume":2507900},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":75.4,"high":76.53,"low":75.25,"open":76.28,"volume":2272700},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":75.02,"high":75.4,"low":74.29,"open":75,"volume":2464100}]},{"date":"2023-01-26","estimated":1.65,"reported":1.93,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":10796,"close":86.23,"high":86.4,"low":85.17,"open":85.68,"volume":2615000},{"timestamp":1673447400,"date":"2023-01-11","index":10797,"close":86.68,"high":86.84,"low":86.02,"open":86.76,"volume":2692500},{"timestamp":1673533800,"date":"2023-01-12","index":10798,"close":87.39,"high":87.64,"low":86.16,"open":86.8,"volume":2813100},{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":88.4,"high":88.71,"low":87,"open":87,"volume":2488300},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":88.09,"high":89.32,"low":88.08,"open":88.56,"volume":2744500},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":85,"high":88.31,"low":84.89,"open":88,"volume":3522600},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":85.31,"high":87,"low":85.09,"open":85.18,"volume":3148500},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":84.75,"high":85.63,"low":83.96,"open":85.39,"volume":10151400},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":84.35,"high":84.72,"low":83.24,"open":84.7,"volume":4333100},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":85.77,"high":85.91,"low":83.1,"open":84.65,"volume":2458200},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":85.57,"high":85.6,"low":84.14,"open":84.83,"volume":3000400}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":84.9,"high":86.26,"low":82.81,"open":86.09,"volume":4499600},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":83.63,"high":85.67,"low":83.34,"open":85.3,"volume":3527600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":82.25,"high":83.33,"low":81.93,"open":83.13,"volume":4036400},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":82.85,"high":82.98,"low":81.11,"open":81.56,"volume":5008000},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":83.37,"high":83.84,"low":82.53,"open":82.74,"volume":5673900},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":82.31,"high":83,"low":81.09,"open":82.37,"volume":5729200},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":82.28,"high":83.69,"low":82.07,"open":83,"volume":2702800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":82.56,"high":82.93,"low":82,"open":82.3,"volume":2881300},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":82.66,"high":82.75,"low":81.71,"open":82.35,"volume":3326400},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":81.6,"high":82.99,"low":81.22,"open":81.99,"volume":3082700},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":80.6,"high":86.14,"low":80.3,"open":81.74,"volume":3743100}]},{"date":"2022-10-25","estimated":1.44,"reported":1.86,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":10733,"close":86.61,"high":87.6,"low":85.87,"open":86.81,"volume":2261700},{"timestamp":1665495000,"date":"2022-10-11","index":10734,"close":86.3,"high":87.56,"low":84.69,"open":85.93,"volume":2587000},{"timestamp":1665581400,"date":"2022-10-12","index":10735,"close":86.03,"high":86.91,"low":83.81,"open":86.3,"volume":4447100},{"timestamp":1665667800,"date":"2022-10-13","index":10736,"close":88.84,"high":88.96,"low":84.5,"open":84.81,"volume":2066400},{"timestamp":1665754200,"date":"2022-10-14","index":10737,"close":83.38,"high":89.23,"low":83.3,"open":89.23,"volume":2997600},{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":85.76,"high":86.19,"low":84.75,"open":84.75,"volume":2484200},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":87.77,"high":87.94,"low":86.33,"open":86.66,"volume":1912500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":88.35,"high":88.71,"low":87.42,"open":87.98,"volume":1786700},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":88.33,"high":89.71,"low":88.03,"open":89,"volume":3182200},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":89.69,"high":90.06,"low":87.24,"open":87.62,"volume":2222900},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":89.28,"high":90.46,"low":89.11,"open":89.99,"volume":2253100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":91.14,"high":91.66,"low":88.56,"open":90.23,"volume":4168000},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":93.59,"high":94.13,"low":91.89,"open":92.07,"volume":3741600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":94.13,"high":96.13,"low":93.79,"open":94.27,"volume":3210600},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":94.88,"high":95.46,"low":93.44,"open":94.02,"volume":1901100},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":96.98,"high":97.84,"low":95.21,"open":95.31,"volume":4720600},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":97.53,"high":97.98,"low":96.37,"open":97.36,"volume":2324200},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":95.8,"high":97.89,"low":94.89,"open":95.95,"volume":2797300},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":96.28,"high":97.23,"low":94.36,"open":95.48,"volume":1992800},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":95.19,"high":98.28,"low":94.98,"open":97.88,"volume":2787000},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":95.6,"high":95.66,"low":94.27,"open":95.2,"volume":2821800},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":96.39,"high":96.79,"low":95.21,"open":95.81,"volume":2132900}]},{"date":"2022-07-26","estimated":1.71,"reported":2.15,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":10669,"close":72.63,"high":73.68,"low":72.52,"open":72.95,"volume":1896100},{"timestamp":1657632600,"date":"2022-07-12","index":10670,"close":72.85,"high":73.98,"low":71.55,"open":71.91,"volume":2016500},{"timestamp":1657719000,"date":"2022-07-13","index":10671,"close":72.69,"high":73.3,"low":72,"open":72.47,"volume":2093000},{"timestamp":1657805400,"date":"2022-07-14","index":10672,"close":71.7,"high":71.92,"low":70.02,"open":71.16,"volume":3104000},{"timestamp":1657891800,"date":"2022-07-15","index":10673,"close":72,"high":72.58,"low":71.15,"open":72.35,"volume":2048500},{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":72.55,"high":73.85,"low":72.35,"open":72.71,"volume":2211700},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":73.83,"high":74.03,"low":72.65,"open":72.95,"volume":1862800},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":74.57,"high":74.75,"low":72.84,"open":73.25,"volume":1988100},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":74.02,"high":74.34,"low":73.38,"open":74.01,"volume":1548200},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":73.84,"high":74.7,"low":73.4,"open":74,"volume":1480700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":75.62,"high":76.43,"low":74.37,"open":74.8,"volume":2709800}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":78.92,"high":80,"low":76.65,"open":78.28,"volume":5602400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":80.45,"high":80.86,"low":77.63,"open":78.25,"volume":4388900},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":79.35,"high":81.07,"low":78.99,"open":79.93,"volume":3022200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":82.77,"high":82.84,"low":79.81,"open":79.83,"volume":4656000},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":84.26,"high":84.82,"low":82.76,"open":82.89,"volume":3843400},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":82.79,"high":84.43,"low":82.65,"open":84.07,"volume":3187700},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":82.25,"high":82.85,"low":81.46,"open":82.44,"volume":2538300},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":82.02,"high":82.58,"low":81.38,"open":81.83,"volume":2413200},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":82.76,"high":83.8,"low":81.48,"open":81.87,"volume":2178400},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":82.49,"high":83.34,"low":82.25,"open":82.9,"volume":2522000},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":82.86,"high":84,"low":82.52,"open":82.9,"volume":1751600}]},{"date":"2022-04-26","estimated":1.41,"reported":1.9,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":10607,"close":95.25,"high":96.03,"low":94.16,"open":95.07,"volume":4721300},{"timestamp":1649683800,"date":"2022-04-11","index":10608,"close":94.57,"high":96.99,"low":94.51,"open":96.91,"volume":3784600},{"timestamp":1649770200,"date":"2022-04-12","index":10609,"close":95.07,"high":96.3,"low":94.27,"open":95.02,"volume":4400600},{"timestamp":1649856600,"date":"2022-04-13","index":10610,"close":95.55,"high":96.15,"low":93.91,"open":95.28,"volume":2781600},{"timestamp":1649943000,"date":"2022-04-14","index":10611,"close":96.91,"high":97.64,"low":95.73,"open":95.94,"volume":2459800},{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":96.46,"high":97.7,"low":95.31,"open":95.76,"volume":3077900},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":95.93,"high":96.05,"low":94.01,"open":95.55,"volume":3848700},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":98.22,"high":98.44,"low":95.65,"open":96.06,"volume":3258600},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":96.05,"high":98.88,"low":95.79,"open":98.71,"volume":3600300},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":92.18,"high":96.12,"low":92.02,"open":95.96,"volume":4111600},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.96,"high":91.75,"low":88.76,"open":91.5,"volume":5029800}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":90.64,"high":95.97,"low":89.96,"open":94.61,"volume":7081100},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":93.92,"high":95.55,"low":89.62,"open":92.81,"volume":7217600},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":92.51,"high":94.73,"low":91.16,"open":94.67,"volume":5018200},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":89.56,"high":92.73,"low":89.39,"open":91.98,"volume":6341700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.31,"high":90.45,"low":88,"open":90.21,"volume":3578500},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":89.76,"high":90.88,"low":88.84,"open":89.29,"volume":3859500},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":91.15,"high":91.3,"low":88.92,"open":90.24,"volume":3413600},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":89.41,"high":91.71,"low":88.31,"open":91.15,"volume":2934800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":89.73,"high":90.14,"low":88.37,"open":88.91,"volume":2597500},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":84.36,"high":88.55,"low":83.99,"open":88.52,"volume":4329000},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":84.97,"high":88.09,"low":84.09,"open":85.31,"volume":4026600}]},{"date":"2022-01-25","estimated":1.37,"reported":1.5,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":10544,"close":69.81,"high":69.86,"low":68.95,"open":69.34,"volume":2029200},{"timestamp":1641825000,"date":"2022-01-10","index":10545,"close":69.93,"high":70.5,"low":69.19,"open":69.82,"volume":2583700},{"timestamp":1641911400,"date":"2022-01-11","index":10546,"close":70.48,"high":70.57,"low":69.57,"open":70.2,"volume":2483000},{"timestamp":1641997800,"date":"2022-01-12","index":10547,"close":70.42,"high":70.95,"low":69.81,"open":70.55,"volume":2224000},{"timestamp":1642084200,"date":"2022-01-13","index":10548,"close":70.9,"high":71.23,"low":70.58,"open":70.65,"volume":1930600},{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":71.55,"high":71.67,"low":70.42,"open":70.84,"volume":1757300},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":71.27,"high":71.52,"low":70.47,"open":70.96,"volume":2094000},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":71,"high":72.12,"low":71,"open":71.56,"volume":2638500},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":68.89,"high":71.41,"low":68.81,"open":71.09,"volume":3803700},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":68.94,"high":69.66,"low":68.33,"open":69.23,"volume":5093300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":68.59,"high":68.82,"low":66.7,"open":68.4,"volume":4235400}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":68.37,"high":68.95,"low":65.64,"open":67.5,"volume":4188200},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":72.27,"high":72.52,"low":69.63,"open":69.99,"volume":6153400},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":74.2,"high":75.23,"low":72.75,"open":72.84,"volume":8203000},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":75.92,"high":75.96,"low":74,"open":74.16,"volume":5871300},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":75,"high":75.57,"low":73.6,"open":75.33,"volume":5621300},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":75.53,"high":75.75,"low":74.74,"open":75.2,"volume":2791000},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":76.69,"high":76.84,"low":75.2,"open":75.47,"volume":2841200},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":75.67,"high":76.46,"low":75.15,"open":76.01,"volume":2116200},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":75.71,"high":76.29,"low":74.61,"open":75.96,"volume":2435500},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":75.98,"high":76.29,"low":75.27,"open":75.91,"volume":2111600},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":76.69,"high":77.1,"low":75.98,"open":76.3,"volume":2416200}]},{"date":"2021-10-26","estimated":0.89,"reported":0.97,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":63.97,"high":64.45,"low":63.25,"open":63.55,"volume":1955300},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":63.39,"high":63.68,"low":62.99,"open":63.3,"volume":2080100},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":62.92,"high":63.59,"low":62.21,"open":63.5,"volume":2172800},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":64.17,"high":64.21,"low":62.65,"open":63.45,"volume":1971600},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":63.95,"high":64.52,"low":63.75,"open":64.5,"volume":2149600},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":63.8,"high":64.56,"low":63.11,"open":63.81,"volume":1686100},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":64.54,"high":64.57,"low":63.44,"open":64.08,"volume":1553200},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":64.84,"high":65.26,"low":64.3,"open":64.84,"volume":2290000},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":64.87,"high":65.16,"low":64.36,"open":64.78,"volume":1488600},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":66.22,"high":66.44,"low":64.93,"open":64.93,"volume":1692200},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":66.63,"high":66.76,"low":66.04,"open":66.4,"volume":2424000}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":65.36,"high":66.78,"low":65.22,"open":66.65,"volume":3276000},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":64.53,"high":66.09,"low":64.42,"open":65.79,"volume":2638000},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":64.84,"high":65.15,"low":64.08,"open":64.6,"volume":2991900},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":64.24,"high":65.14,"low":64.19,"open":64.71,"volume":3301700},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":63.61,"high":64.62,"low":63.45,"open":64.51,"volume":3187300},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":63.37,"high":63.68,"low":63.14,"open":63.62,"volume":2782100},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":64.9,"high":64.91,"low":62.58,"open":63,"volume":4029100},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":64.23,"high":65.19,"low":64.01,"open":64.94,"volume":2174600},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":64.49,"high":65.08,"low":63.98,"open":64.69,"volume":2371500},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":63.8,"high":65.12,"low":63.63,"open":64.75,"volume":2563200},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":64.43,"high":64.47,"low":63.45,"open":63.84,"volume":1839200}]},{"date":"2021-07-27","estimated":1.03,"reported":1.33,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":60,"high":60.57,"low":59.74,"open":60.5,"volume":2049300},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":59.24,"high":60.2,"low":59.09,"open":59.9,"volume":1821800},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":58.78,"high":59.71,"low":58.66,"open":59.07,"volume":1522700},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":59.02,"high":59.14,"low":58.52,"open":58.57,"volume":1433500},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":58.21,"high":59.37,"low":58.01,"open":59.24,"volume":1788600},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":57.45,"high":58.01,"low":56.91,"open":57.61,"volume":2593300},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":58.03,"high":58.7,"low":57.27,"open":57.52,"volume":2322000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":58.1,"high":58.77,"low":57.92,"open":58.27,"volume":3063200},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":57.41,"high":58,"low":56.96,"open":57.96,"volume":2263500},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":58.01,"high":58.15,"low":57.29,"open":57.57,"volume":1897100},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":58.44,"high":58.85,"low":58.22,"open":58.22,"volume":3221100}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":58.85,"high":59.83,"low":57.53,"open":59.05,"volume":3993700},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":58.64,"high":59.02,"low":57.64,"open":58.7,"volume":3210200},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":59.6,"high":59.74,"low":58.96,"open":59.3,"volume":2023300},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":59.72,"high":60.54,"low":59.63,"open":59.77,"volume":3612000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":59.36,"high":60.7,"low":59.33,"open":59.93,"volume":2152400},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":59.79,"high":59.91,"low":58.52,"open":59.38,"volume":1481300},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":58.75,"high":59.57,"low":58.51,"open":59.57,"volume":2232700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":58.8,"high":59.35,"low":58.73,"open":59.14,"volume":2330900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":60.29,"high":60.44,"low":59.19,"open":59.19,"volume":3110000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":60.56,"high":60.79,"low":59.87,"open":60.28,"volume":2585400},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":61.41,"high":61.44,"low":60.5,"open":60.6,"volume":2726800}]},{"date":"2021-04-27","estimated":1.04,"reported":1.39,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":58.59,"high":58.94,"low":58.29,"open":58.8,"volume":1750900},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":57.9,"high":58.38,"low":57.65,"open":58.28,"volume":2077200},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":58.55,"high":58.75,"low":57.79,"open":58,"volume":2022100},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":58.67,"high":59.02,"low":58.09,"open":58.99,"volume":1733900},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":59.45,"high":59.58,"low":58.64,"open":59.14,"volume":1819200},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":59.29,"high":59.74,"low":58.86,"open":59.64,"volume":2089100},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":58.71,"high":59.48,"low":58.28,"open":59.29,"volume":1473400},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":59.83,"high":59.94,"low":58.75,"open":59.08,"volume":1941200},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":58.87,"high":59.67,"low":58.74,"open":59.46,"volume":2134900},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":59.41,"high":59.65,"low":58.63,"open":59.06,"volume":2148000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":59.98,"high":60.71,"low":59.48,"open":59.63,"volume":3840700}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":61.82,"high":62.51,"low":59.5,"open":59.83,"volume":4741200},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":63.1,"high":63.31,"low":61.9,"open":62.3,"volume":3660700},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":63.56,"high":63.9,"low":62.83,"open":63.72,"volume":4124600},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":63.13,"high":63.43,"low":62.69,"open":63.43,"volume":3332000},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":64.63,"high":64.91,"low":63.71,"open":63.86,"volume":3359700},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":65.1,"high":65.42,"low":64.49,"open":64.6,"volume":3015400},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":66.2,"high":66.28,"low":64.84,"open":65.3,"volume":3453100},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":66.69,"high":66.86,"low":65.66,"open":66.6,"volume":3417700},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":67.02,"high":67.34,"low":66.13,"open":66.63,"volume":2852100},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":67.63,"high":68.68,"low":67.26,"open":67.26,"volume":4003800},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":66.89,"high":67.73,"low":66.05,"open":67.41,"volume":2382900}]},{"date":"2021-01-26","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":52.57,"high":53.11,"low":51.7,"open":52.62,"volume":2909100},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":52.04,"high":52.48,"low":51.68,"open":51.83,"volume":2238800},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":51.4,"high":52.16,"low":51.39,"open":52.16,"volume":2523100},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":51.77,"high":52.33,"low":50.89,"open":51.27,"volume":4196700},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":52.87,"high":53.38,"low":52.16,"open":52.36,"volume":2373900},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":52.2,"high":52.77,"low":51.58,"open":52.55,"volume":2676700},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":53.1,"high":53.25,"low":52.53,"open":52.91,"volume":3321700},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":53.5,"high":53.99,"low":52.79,"open":53.45,"volume":2307400},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":52.79,"high":53.63,"low":52.69,"open":53.32,"volume":1812500},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":52.82,"high":53.11,"low":51.92,"open":52.38,"volume":1818800},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":53.09,"high":53.69,"low":52.53,"open":52.82,"volume":2556200}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":52.18,"high":53.3,"low":51.83,"open":53.1,"volume":2637800},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":49.58,"high":51.94,"low":49.28,"open":51.53,"volume":3744500},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":51.01,"high":51.31,"low":49.58,"open":49.93,"volume":2962100},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":50.01,"high":50.9,"low":49.7,"open":50.73,"volume":4765400},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":50.48,"high":50.75,"low":50.18,"open":50.48,"volume":2562300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":50.94,"high":51.82,"low":50.8,"open":51,"volume":4181800},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":51.44,"high":51.58,"low":50.76,"open":50.99,"volume":2221700},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":52.52,"high":52.53,"low":51.47,"open":51.51,"volume":1874700},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":53.3,"high":53.31,"low":52.68,"open":53.03,"volume":2577500},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":53.65,"high":53.82,"low":53.14,"open":53.3,"volume":2233000},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":54.48,"high":54.7,"low":53.37,"open":53.75,"volume":2661300}]},{"date":"2020-10-29","estimated":0.71,"reported":0.89,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":48.85,"high":49.14,"low":47.85,"open":48.03,"volume":4577400},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":49.94,"high":49.97,"low":48.18,"open":48.45,"volume":2759200},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":49.79,"high":50.22,"low":49.63,"open":50.04,"volume":2192300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":50.31,"high":51.47,"low":50,"open":50.71,"volume":3823700},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":50.87,"high":51.31,"low":50.52,"open":50.83,"volume":3246900},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":50.81,"high":51.6,"low":50.77,"open":50.77,"volume":2711000},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":51.68,"high":51.78,"low":50.82,"open":50.88,"volume":2309400},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":51.87,"high":52.05,"low":51.59,"open":51.88,"volume":2028100},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":51.19,"high":51.77,"low":50.84,"open":51.67,"volume":2491400},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":50.36,"high":51.24,"low":50.36,"open":51.01,"volume":2911500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":49.52,"high":50.92,"low":49.46,"open":49.7,"volume":4291300}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":49.92,"high":50.28,"low":48.93,"open":49.38,"volume":3687400},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":46.24,"high":49.58,"low":45.68,"open":48,"volume":6630100},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":48.56,"high":48.58,"low":46.95,"open":47.15,"volume":4924800},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":47.9,"high":49.6,"low":47.39,"open":49.32,"volume":4088600},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":46.51,"high":48.1,"low":46.46,"open":48.03,"volume":3781500},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":47.91,"high":48.42,"low":46.87,"open":47.05,"volume":2946300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":48.27,"high":48.73,"low":47.75,"open":48.2,"volume":3125400},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":49.29,"high":51.39,"low":49.27,"open":50.2,"volume":3642200},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":50.15,"high":50.64,"low":49.49,"open":49.65,"volume":2481900},{"timestamp":1605105000,"date":"2020-11-11","index":10253,"close":50.09,"high":50.5,"low":48.84,"open":50.5,"volume":2523400},{"timestamp":1605191400,"date":"2020-11-12","index":10254,"close":49.33,"high":49.88,"low":48.84,"open":49.88,"volume":2084400}]},{"date":"2020-07-29","estimated":0.51,"reported":0.85,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":40.44,"high":40.57,"low":39.44,"open":39.79,"volume":2169700},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":40.9,"high":41.2,"low":40.6,"open":41,"volume":2132500},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":40.96,"high":41.34,"low":40.58,"open":40.82,"volume":2496600},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":41.17,"high":41.33,"low":40.9,"open":41.08,"volume":1974200},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":40.22,"high":41,"low":40.22,"open":41,"volume":2115300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":40.86,"high":41.34,"low":40.3,"open":40.36,"volume":1855400},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":41.16,"high":41.3,"low":40.59,"open":40.78,"volume":1862800},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":42.26,"high":42.27,"low":41.2,"open":41.3,"volume":2616600},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":42.09,"high":42.7,"low":41.97,"open":42.39,"volume":2458800},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":42.13,"high":42.15,"low":40.8,"open":41.32,"volume":2290700},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":42.59,"high":42.97,"low":42.13,"open":42.13,"volume":2556200}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":42.92,"high":43.28,"low":42.57,"open":43,"volume":2714700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":43.36,"high":43.6,"low":42.73,"open":43,"volume":2856600},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":42.83,"high":43.58,"low":42.03,"open":43.26,"volume":3500900},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":42.93,"high":43.34,"low":42.71,"open":42.97,"volume":2236200},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":42.72,"high":42.9,"low":42.47,"open":42.83,"volume":1979200},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":43.34,"high":43.46,"low":42.92,"open":43,"volume":2217200},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":43.55,"high":43.79,"low":43.3,"open":43.31,"volume":1745900},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":44.03,"high":44.1,"low":43.29,"open":43.37,"volume":2241400},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":44.49,"high":44.76,"low":44.13,"open":44.14,"volume":1936800},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":44.39,"high":45.21,"low":44.32,"open":45,"volume":2169500},{"timestamp":1597239000,"date":"2020-08-12","index":10189,"close":44.45,"high":44.91,"low":44.37,"open":44.83,"volume":1940100}]},{"date":"2020-04-29","estimated":0.55,"reported":0.64,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":37.24,"high":37.52,"low":36.44,"open":36.86,"volume":3445500},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":35.49,"high":36.5,"low":35.23,"open":36.24,"volume":2691000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":35.66,"high":35.9,"low":34.68,"open":35.63,"volume":2736900},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":37.19,"high":37.35,"low":36.31,"open":36.7,"volume":3870200},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":36.34,"high":37.49,"low":36.31,"open":36.57,"volume":2588400},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":35,"high":35.78,"low":34.86,"open":35.76,"volume":2906600},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":35.4,"high":35.71,"low":34.76,"open":35.52,"volume":3132800},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":35.74,"high":36.2,"low":35.47,"open":35.59,"volume":2417400},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":35.99,"high":36.16,"low":35.36,"open":36.08,"volume":2244700},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":36.54,"high":36.71,"low":35.81,"open":35.87,"volume":1906500},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":37.17,"high":37.31,"low":36.31,"open":37.17,"volume":2657800}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":38.41,"high":38.6,"low":37.64,"open":37.9,"volume":3875400},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":37.14,"high":38.71,"low":37.05,"open":38.4,"volume":4571500},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":35.12,"high":36.93,"low":34.94,"open":36.66,"volume":2772900},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":34.76,"high":34.96,"low":34.35,"open":34.77,"volume":2530500},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":34.96,"high":35.57,"low":34.92,"open":35.15,"volume":2623400},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":34.4,"high":35.31,"low":34.31,"open":35.08,"volume":2934400},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":34.76,"high":35.22,"low":34.69,"open":34.89,"volume":2964600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":36.39,"high":36.49,"low":35.25,"open":35.4,"volume":2890500},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":35.43,"high":36.08,"low":35.07,"open":36,"volume":2588600},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":34.74,"high":36.03,"low":34.66,"open":35.87,"volume":2321900},{"timestamp":1589376600,"date":"2020-05-13","index":10126,"close":33.84,"high":34.8,"low":33.63,"open":34.5,"volume":2888800}]},{"date":"2020-01-29","estimated":0.69,"reported":0.81,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":44.42,"high":44.48,"low":43.98,"open":44.04,"volume":3167800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":44.5,"high":44.64,"low":44.08,"open":44.51,"volume":4798500},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":44.39,"high":44.84,"low":44.01,"open":44.35,"volume":2586700},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":45.34,"high":45.46,"low":44.59,"open":44.65,"volume":2585000},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":45.25,"high":45.55,"low":45.11,"open":45.4,"volume":2741700},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":45.12,"high":45.39,"low":44.87,"open":45.1,"volume":2663400},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":44.93,"high":45.31,"low":44.89,"open":45.24,"volume":2101400},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":44.97,"high":45.04,"low":44.51,"open":44.74,"volume":1459900},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":44.3,"high":45.06,"low":43.98,"open":45.05,"volume":2169300},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":43.53,"high":43.9,"low":43.37,"open":43.76,"volume":2718500},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":43.92,"high":44.11,"low":43.53,"open":43.7,"volume":2219100}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":43.68,"high":44.1,"low":43.66,"open":44.06,"volume":2799500},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":45.8,"high":46,"low":44.78,"open":45.62,"volume":5958800},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":44.76,"high":45.62,"low":44.55,"open":45.48,"volume":8398100},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":44.96,"high":45.27,"low":44.64,"open":44.97,"volume":3939400},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":45.37,"high":45.69,"low":45.27,"open":45.5,"volume":2567400},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":46.07,"high":46.14,"low":45.69,"open":45.78,"volume":3038600},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":45.98,"high":46.33,"low":45.94,"open":46.19,"volume":2387300},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":45.71,"high":46,"low":45.55,"open":45.73,"volume":2289400},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":45.68,"high":45.87,"low":45.36,"open":45.6,"volume":1695300},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":46.12,"high":46.51,"low":45.73,"open":45.9,"volume":2200100},{"timestamp":1581517800,"date":"2020-02-12","index":10063,"close":45.61,"high":46.17,"low":45.59,"open":45.95,"volume":2281000}]},{"date":"2019-10-31","estimated":0.69,"reported":0.77,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":39.7,"high":40.37,"low":39.64,"open":40.28,"volume":2529000},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":39.85,"high":39.96,"low":39.06,"open":39.62,"volume":2377700},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":39.64,"high":40.02,"low":39.63,"open":39.73,"volume":3559900},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":40.4,"high":40.47,"low":39.82,"open":39.94,"volume":2386700},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":40.56,"high":40.76,"low":40.01,"open":40.38,"volume":1619800},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":40.73,"high":40.78,"low":40.23,"open":40.52,"volume":1592800},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":40.54,"high":40.91,"low":40.26,"open":40.82,"volume":1789000},{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":41.01,"high":41.11,"low":40.42,"open":40.54,"volume":1944400},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":41.3,"high":41.74,"low":41.01,"open":41.32,"volume":2295000},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":41.51,"high":41.77,"low":40.99,"open":41.12,"volume":2508600},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":40.53,"high":41.33,"low":40.39,"open":41.31,"volume":3236700}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":42.04,"high":42.17,"low":40.49,"open":41.15,"volume":5368500},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":42.43,"high":42.45,"low":42.01,"open":42.27,"volume":3513300},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":43.06,"high":43.33,"low":42.5,"open":42.65,"volume":3542700},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":42.97,"high":43.55,"low":42.91,"open":43.45,"volume":2491600},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":42.88,"high":43.17,"low":42.83,"open":42.97,"volume":1953200},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":43.54,"high":43.78,"low":43.07,"open":43.08,"volume":2639100},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":43.31,"high":43.34,"low":42.9,"open":43.33,"volume":2542200},{"timestamp":1573482600,"date":"2019-11-11","index":10000,"close":43.53,"high":43.6,"low":42.95,"open":43.27,"volume":3094100},{"timestamp":1573569000,"date":"2019-11-12","index":10001,"close":43.24,"high":43.6,"low":43.04,"open":43.6,"volume":2613200},{"timestamp":1573655400,"date":"2019-11-13","index":10002,"close":42.82,"high":43.19,"low":42.66,"open":43.05,"volume":1938000},{"timestamp":1573741800,"date":"2019-11-14","index":10003,"close":42.78,"high":43.11,"low":42.58,"open":42.9,"volume":2464700}]},{"date":"2019-08-01","estimated":0.61,"reported":0.6,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":9918,"close":40.31,"high":40.82,"low":40.28,"open":40.76,"volume":2675600},{"timestamp":1563456600,"date":"2019-07-18","index":9919,"close":40.16,"high":40.42,"low":39.63,"open":40.12,"volume":3756900},{"timestamp":1563543000,"date":"2019-07-19","index":9920,"close":40.25,"high":40.67,"low":40.22,"open":40.34,"volume":3390600},{"timestamp":1563802200,"date":"2019-07-22","index":9921,"close":40.38,"high":40.7,"low":40.32,"open":40.4,"volume":3146600},{"timestamp":1563888600,"date":"2019-07-23","index":9922,"close":40.54,"high":40.88,"low":40.46,"open":40.54,"volume":2921700},{"timestamp":1563975000,"date":"2019-07-24","index":9923,"close":40.57,"high":40.67,"low":40.19,"open":40.42,"volume":2813500},{"timestamp":1564061400,"date":"2019-07-25","index":9924,"close":40.68,"high":40.95,"low":40.42,"open":40.62,"volume":2422900},{"timestamp":1564147800,"date":"2019-07-26","index":9925,"close":40.59,"high":40.94,"low":40.51,"open":40.57,"volume":2080100},{"timestamp":1564407000,"date":"2019-07-29","index":9926,"close":40.9,"high":41.02,"low":40.61,"open":40.62,"volume":2430600},{"timestamp":1564493400,"date":"2019-07-30","index":9927,"close":40.95,"high":41.1,"low":40.53,"open":40.77,"volume":2718200},{"timestamp":1564579800,"date":"2019-07-31","index":9928,"close":41.08,"high":41.79,"low":40.79,"open":40.85,"volume":8111900}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":9929,"close":41.15,"high":42.1,"low":41,"open":41.12,"volume":7037200},{"timestamp":1564752600,"date":"2019-08-02","index":9930,"close":40.07,"high":41.16,"low":39.41,"open":40.97,"volume":7796600},{"timestamp":1565011800,"date":"2019-08-05","index":9931,"close":37.78,"high":39.54,"low":37.47,"open":39.01,"volume":9265700},{"timestamp":1565098200,"date":"2019-08-06","index":9932,"close":37.42,"high":38.2,"low":36.46,"open":38.17,"volume":6826100},{"timestamp":1565184600,"date":"2019-08-07","index":9933,"close":37.28,"high":37.39,"low":36.45,"open":36.82,"volume":5799800},{"timestamp":1565271000,"date":"2019-08-08","index":9934,"close":38.3,"high":38.31,"low":37.19,"open":37.49,"volume":3918800},{"timestamp":1565357400,"date":"2019-08-09","index":9935,"close":38.36,"high":38.53,"low":37.64,"open":38.19,"volume":3689300},{"timestamp":1565616600,"date":"2019-08-12","index":9936,"close":37.4,"high":38.03,"low":37.03,"open":38.03,"volume":3628100},{"timestamp":1565703000,"date":"2019-08-13","index":9937,"close":37.76,"high":38.73,"low":37.27,"open":37.27,"volume":3850300},{"timestamp":1565789400,"date":"2019-08-14","index":9938,"close":36.77,"high":37.59,"low":36.71,"open":37.28,"volume":4239300},{"timestamp":1565875800,"date":"2019-08-15","index":9939,"close":36.76,"high":37.05,"low":36.5,"open":36.88,"volume":2992800}]},{"date":"2019-04-26","estimated":0.6,"reported":0.46,"pre":[{"timestamp":1554903000,"date":"2019-04-10","index":9851,"close":43.24,"high":43.4,"low":42.77,"open":42.85,"volume":2487000},{"timestamp":1554989400,"date":"2019-04-11","index":9852,"close":43.29,"high":43.77,"low":43.08,"open":43.33,"volume":1965300},{"timestamp":1555075800,"date":"2019-04-12","index":9853,"close":43.38,"high":43.45,"low":43.12,"open":43.29,"volume":3374000},{"timestamp":1555335000,"date":"2019-04-15","index":9854,"close":43.34,"high":43.48,"low":43.17,"open":43.41,"volume":2308700},{"timestamp":1555421400,"date":"2019-04-16","index":9855,"close":42.98,"high":43.6,"low":42.86,"open":43.44,"volume":1928600},{"timestamp":1555507800,"date":"2019-04-17","index":9856,"close":43.04,"high":43.19,"low":42.88,"open":43.1,"volume":2289000},{"timestamp":1555594200,"date":"2019-04-18","index":9857,"close":42.76,"high":43.14,"low":42.73,"open":43.01,"volume":2318200},{"timestamp":1555939800,"date":"2019-04-22","index":9858,"close":42.66,"high":42.81,"low":42.5,"open":42.72,"volume":2508100},{"timestamp":1556026200,"date":"2019-04-23","index":9859,"close":42.7,"high":42.9,"low":42.44,"open":42.7,"volume":3180800},{"timestamp":1556112600,"date":"2019-04-24","index":9860,"close":42.78,"high":43.06,"low":42.58,"open":42.78,"volume":2275000},{"timestamp":1556199000,"date":"2019-04-25","index":9861,"close":41.72,"high":42.67,"low":41.61,"open":42.51,"volume":5070600}],"post":[{"timestamp":1556285400,"date":"2019-04-26","index":9862,"close":40.91,"high":42,"low":40.39,"open":41.55,"volume":6032900},{"timestamp":1556544600,"date":"2019-04-29","index":9863,"close":43.27,"high":43.44,"low":41.42,"open":41.73,"volume":6932500},{"timestamp":1556631000,"date":"2019-04-30","index":9864,"close":44.6,"high":44.64,"low":43.39,"open":43.41,"volume":7347800},{"timestamp":1556717400,"date":"2019-05-01","index":9865,"close":44.07,"high":44.89,"low":44.07,"open":44.44,"volume":5399300},{"timestamp":1556803800,"date":"2019-05-02","index":9866,"close":43.54,"high":44.06,"low":43.09,"open":43.91,"volume":4427600},{"timestamp":1556890200,"date":"2019-05-03","index":9867,"close":43.67,"high":43.77,"low":43.06,"open":43.57,"volume":3140200},{"timestamp":1557149400,"date":"2019-05-06","index":9868,"close":43.09,"high":43.35,"low":42.73,"open":42.75,"volume":3176600},{"timestamp":1557235800,"date":"2019-05-07","index":9869,"close":42.71,"high":43.07,"low":42.48,"open":42.88,"volume":4358500},{"timestamp":1557322200,"date":"2019-05-08","index":9870,"close":42.42,"high":43.28,"low":42.35,"open":42.81,"volume":3898400},{"timestamp":1557408600,"date":"2019-05-09","index":9871,"close":42.56,"high":42.71,"low":42.07,"open":42.1,"volume":2454100},{"timestamp":1557495000,"date":"2019-05-10","index":9872,"close":42.43,"high":42.65,"low":41.45,"open":42.38,"volume":3810900}]},{"date":"2019-02-05","estimated":0.92,"reported":0.88,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":9795,"close":44.26,"high":44.52,"low":43.65,"open":43.67,"volume":2646400},{"timestamp":1548167400,"date":"2019-01-22","index":9796,"close":43.56,"high":44.08,"low":43.22,"open":44.08,"volume":3115500},{"timestamp":1548253800,"date":"2019-01-23","index":9797,"close":43.71,"high":43.85,"low":43.09,"open":43.67,"volume":2554700},{"timestamp":1548340200,"date":"2019-01-24","index":9798,"close":43.67,"high":44.05,"low":43.48,"open":43.5,"volume":2181000},{"timestamp":1548426600,"date":"2019-01-25","index":9799,"close":43.72,"high":44.1,"low":43.66,"open":43.82,"volume":1996200},{"timestamp":1548685800,"date":"2019-01-28","index":9800,"close":44.17,"high":44.18,"low":43.42,"open":43.6,"volume":2281200},{"timestamp":1548772200,"date":"2019-01-29","index":9801,"close":44.21,"high":44.51,"low":43.99,"open":44.32,"volume":3404200},{"timestamp":1548858600,"date":"2019-01-30","index":9802,"close":44.69,"high":44.88,"low":44.18,"open":44.37,"volume":2857600},{"timestamp":1548945000,"date":"2019-01-31","index":9803,"close":44.9,"high":45.04,"low":44.41,"open":44.47,"volume":5076200},{"timestamp":1549031400,"date":"2019-02-01","index":9804,"close":44.89,"high":45.13,"low":44.76,"open":45.04,"volume":2337700},{"timestamp":1549290600,"date":"2019-02-04","index":9805,"close":44.49,"high":44.91,"low":44.23,"open":44.8,"volume":3226400}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":9806,"close":41.85,"high":43.71,"low":41.42,"open":42.93,"volume":10306500},{"timestamp":1549463400,"date":"2019-02-06","index":9807,"close":41.87,"high":41.9,"low":41.4,"open":41.7,"volume":6194600},{"timestamp":1549549800,"date":"2019-02-07","index":9808,"close":41.4,"high":41.82,"low":41.12,"open":41.8,"volume":4076600},{"timestamp":1549636200,"date":"2019-02-08","index":9809,"close":41.76,"high":42.05,"low":41.34,"open":42,"volume":6580400},{"timestamp":1549895400,"date":"2019-02-11","index":9810,"close":42.01,"high":42.07,"low":41.37,"open":41.83,"volume":3569200},{"timestamp":1549981800,"date":"2019-02-12","index":9811,"close":42.34,"high":42.58,"low":41.94,"open":42.15,"volume":3322100},{"timestamp":1550068200,"date":"2019-02-13","index":9812,"close":42.4,"high":42.65,"low":42.11,"open":42.4,"volume":3046600},{"timestamp":1550154600,"date":"2019-02-14","index":9813,"close":42.24,"high":42.66,"low":42.1,"open":42.25,"volume":2990000},{"timestamp":1550241000,"date":"2019-02-15","index":9814,"close":41.98,"high":42.54,"low":41.82,"open":42.29,"volume":4056100},{"timestamp":1550586600,"date":"2019-02-19","index":9815,"close":41.85,"high":42.04,"low":41.79,"open":42,"volume":4843000},{"timestamp":1550673000,"date":"2019-02-20","index":9816,"close":41.97,"high":42.22,"low":41.8,"open":41.9,"volume":5803100}]},{"date":"2018-11-06","estimated":0.83,"reported":0.92,"pre":[{"timestamp":1540215000,"date":"2018-10-22","index":9735,"close":48.91,"high":49.75,"low":48.86,"open":49.71,"volume":1994200},{"timestamp":1540301400,"date":"2018-10-23","index":9736,"close":49.06,"high":49.17,"low":47.78,"open":48.5,"volume":4263400},{"timestamp":1540387800,"date":"2018-10-24","index":9737,"close":47.75,"high":49.38,"low":47.65,"open":49.1,"volume":5496900},{"timestamp":1540474200,"date":"2018-10-25","index":9738,"close":47.9,"high":48.17,"low":47.39,"open":47.76,"volume":3032500},{"timestamp":1540560600,"date":"2018-10-26","index":9739,"close":46.46,"high":47.59,"low":46.15,"open":47.59,"volume":4529300},{"timestamp":1540819800,"date":"2018-10-29","index":9740,"close":47.01,"high":47.52,"low":46.52,"open":46.7,"volume":3316600},{"timestamp":1540906200,"date":"2018-10-30","index":9741,"close":48,"high":48.03,"low":46.98,"open":47.4,"volume":3884200},{"timestamp":1540992600,"date":"2018-10-31","index":9742,"close":47.25,"high":48.24,"low":47.11,"open":48.18,"volume":4614200},{"timestamp":1541079000,"date":"2018-11-01","index":9743,"close":48.72,"high":48.74,"low":47.33,"open":47.37,"volume":4586200},{"timestamp":1541165400,"date":"2018-11-02","index":9744,"close":48,"high":49.2,"low":47.68,"open":48.73,"volume":3483200},{"timestamp":1541428200,"date":"2018-11-05","index":9745,"close":48.1,"high":48.38,"low":47.83,"open":48.06,"volume":3683600}],"post":[{"timestamp":1541514600,"date":"2018-11-06","index":9746,"close":47.33,"high":48.67,"low":46.46,"open":47.99,"volume":5319000},{"timestamp":1541601000,"date":"2018-11-07","index":9747,"close":48.3,"high":48.32,"low":47.07,"open":47.25,"volume":5147600},{"timestamp":1541687400,"date":"2018-11-08","index":9748,"close":48.57,"high":48.96,"low":48.07,"open":48.48,"volume":3620300},{"timestamp":1541773800,"date":"2018-11-09","index":9749,"close":48.26,"high":48.98,"low":48.2,"open":48.62,"volume":7033300},{"timestamp":1542033000,"date":"2018-11-12","index":9750,"close":47.94,"high":48.66,"low":47.85,"open":48.26,"volume":2620900},{"timestamp":1542119400,"date":"2018-11-13","index":9751,"close":48.02,"high":48.51,"low":47.85,"open":48.02,"volume":4057000},{"timestamp":1542205800,"date":"2018-11-14","index":9752,"close":46.6,"high":48.31,"low":46.27,"open":48.18,"volume":4275400},{"timestamp":1542292200,"date":"2018-11-15","index":9753,"close":46.13,"high":46.39,"low":45.45,"open":46.32,"volume":4251200},{"timestamp":1542378600,"date":"2018-11-16","index":9754,"close":46.38,"high":46.79,"low":45.84,"open":46.1,"volume":3789100},{"timestamp":1542637800,"date":"2018-11-19","index":9755,"close":46.31,"high":46.72,"low":45.92,"open":46.42,"volume":2983500},{"timestamp":1542724200,"date":"2018-11-20","index":9756,"close":45.66,"high":46.56,"low":45.6,"open":46.18,"volume":3430300}]},{"date":"2018-07-31","estimated":0.77,"reported":1.02,"pre":[{"timestamp":1531747800,"date":"2018-07-16","index":9666,"close":47.17,"high":47.65,"low":46.97,"open":47.59,"volume":3159200},{"timestamp":1531834200,"date":"2018-07-17","index":9667,"close":47.72,"high":47.94,"low":47.12,"open":47.19,"volume":3405100},{"timestamp":1531920600,"date":"2018-07-18","index":9668,"close":47.31,"high":47.76,"low":47.03,"open":47.72,"volume":2823100},{"timestamp":1532007000,"date":"2018-07-19","index":9669,"close":47.25,"high":47.55,"low":47.21,"open":47.32,"volume":2904300},{"timestamp":1532093400,"date":"2018-07-20","index":9670,"close":47.12,"high":47.37,"low":46.9,"open":47.37,"volume":2532400},{"timestamp":1532352600,"date":"2018-07-23","index":9671,"close":47.23,"high":47.36,"low":47.01,"open":47.23,"volume":2038000},{"timestamp":1532439000,"date":"2018-07-24","index":9672,"close":47.3,"high":47.69,"low":47.18,"open":47.32,"volume":4609600},{"timestamp":1532525400,"date":"2018-07-25","index":9673,"close":47.24,"high":47.59,"low":46.74,"open":47.21,"volume":3555700},{"timestamp":1532611800,"date":"2018-07-26","index":9674,"close":47.71,"high":47.97,"low":47.37,"open":47.41,"volume":2427600},{"timestamp":1532698200,"date":"2018-07-27","index":9675,"close":47.61,"high":47.89,"low":47.3,"open":47.72,"volume":2653300},{"timestamp":1532957400,"date":"2018-07-30","index":9676,"close":47.35,"high":47.76,"low":47.3,"open":47.56,"volume":3418100}],"post":[{"timestamp":1533043800,"date":"2018-07-31","index":9677,"close":48.26,"high":49.57,"low":47.68,"open":49.25,"volume":11368100},{"timestamp":1533130200,"date":"2018-08-01","index":9678,"close":48.11,"high":48.95,"low":48.05,"open":48.34,"volume":5427800},{"timestamp":1533216600,"date":"2018-08-02","index":9679,"close":49.34,"high":49.5,"low":48.17,"open":48.17,"volume":6796100},{"timestamp":1533303000,"date":"2018-08-03","index":9680,"close":49.95,"high":49.99,"low":49.33,"open":49.6,"volume":4369600},{"timestamp":1533562200,"date":"2018-08-06","index":9681,"close":50.06,"high":50.41,"low":49.85,"open":50,"volume":3701300},{"timestamp":1533648600,"date":"2018-08-07","index":9682,"close":50.25,"high":50.6,"low":50.09,"open":50.09,"volume":3238900},{"timestamp":1533735000,"date":"2018-08-08","index":9683,"close":49.97,"high":50.31,"low":49.69,"open":50.26,"volume":2261800},{"timestamp":1533821400,"date":"2018-08-09","index":9684,"close":50.24,"high":50.29,"low":49.74,"open":50.12,"volume":2974800},{"timestamp":1533907800,"date":"2018-08-10","index":9685,"close":49.87,"high":50.18,"low":49.74,"open":49.99,"volume":1809500},{"timestamp":1534167000,"date":"2018-08-13","index":9686,"close":49.32,"high":50,"low":49.12,"open":49.97,"volume":2140400},{"timestamp":1534253400,"date":"2018-08-14","index":9687,"close":49.94,"high":49.98,"low":49.34,"open":49.34,"volume":2713500}]},{"date":"2018-05-01","estimated":0.5,"reported":0.68,"pre":[{"timestamp":1523885400,"date":"2018-04-16","index":9603,"close":45.47,"high":45.68,"low":45.26,"open":45.5,"volume":2811500},{"timestamp":1523971800,"date":"2018-04-17","index":9604,"close":45.69,"high":45.75,"low":45.34,"open":45.68,"volume":2521400},{"timestamp":1524058200,"date":"2018-04-18","index":9605,"close":45.65,"high":45.78,"low":45.42,"open":45.78,"volume":2351400},{"timestamp":1524144600,"date":"2018-04-19","index":9606,"close":45.79,"high":46.08,"low":45.48,"open":45.65,"volume":3349300},{"timestamp":1524231000,"date":"2018-04-20","index":9607,"close":45.5,"high":46.25,"low":45.05,"open":45.96,"volume":4383000},{"timestamp":1524490200,"date":"2018-04-23","index":9608,"close":45.49,"high":45.62,"low":45.2,"open":45.56,"volume":4123200},{"timestamp":1524576600,"date":"2018-04-24","index":9609,"close":45.16,"high":45.73,"low":44.86,"open":45.51,"volume":3590300},{"timestamp":1524663000,"date":"2018-04-25","index":9610,"close":45.84,"high":45.99,"low":44.94,"open":45.14,"volume":5596100},{"timestamp":1524749400,"date":"2018-04-26","index":9611,"close":45.85,"high":45.99,"low":45.55,"open":45.83,"volume":3510400},{"timestamp":1524835800,"date":"2018-04-27","index":9612,"close":46.05,"high":46.24,"low":45.7,"open":45.86,"volume":2691800},{"timestamp":1525095000,"date":"2018-04-30","index":9613,"close":45.38,"high":46.18,"low":45.22,"open":46.15,"volume":6682100}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":9614,"close":45.03,"high":45.99,"low":44.78,"open":45.6,"volume":4567800},{"timestamp":1525267800,"date":"2018-05-02","index":9615,"close":44.43,"high":45.46,"low":44.25,"open":45.17,"volume":5756600},{"timestamp":1525354200,"date":"2018-05-03","index":9616,"close":43.6,"high":44.5,"low":43.36,"open":44.29,"volume":4873100},{"timestamp":1525440600,"date":"2018-05-04","index":9617,"close":43.86,"high":44.13,"low":43.35,"open":43.44,"volume":4056300},{"timestamp":1525699800,"date":"2018-05-07","index":9618,"close":43.69,"high":44.02,"low":43.45,"open":43.83,"volume":6399000},{"timestamp":1525786200,"date":"2018-05-08","index":9619,"close":43.95,"high":44.65,"low":43.63,"open":43.77,"volume":4788300},{"timestamp":1525872600,"date":"2018-05-09","index":9620,"close":43.7,"high":44.17,"low":43.64,"open":44.12,"volume":3332100},{"timestamp":1525959000,"date":"2018-05-10","index":9621,"close":43.9,"high":44.23,"low":43.72,"open":43.85,"volume":2778900},{"timestamp":1526045400,"date":"2018-05-11","index":9622,"close":43.98,"high":44.33,"low":43.83,"open":43.91,"volume":3195200},{"timestamp":1526304600,"date":"2018-05-14","index":9623,"close":44.42,"high":44.56,"low":44.05,"open":44.1,"volume":4516500},{"timestamp":1526391000,"date":"2018-05-15","index":9624,"close":44.41,"high":44.72,"low":44.16,"open":44.29,"volume":4534200}]},{"date":"2018-02-06","estimated":0.7,"reported":0.82,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":9545,"close":42.75,"high":42.77,"low":41.15,"open":41.18,"volume":7332700},{"timestamp":1516717800,"date":"2018-01-23","index":9546,"close":42.61,"high":42.84,"low":42.27,"open":42.35,"volume":3915200},{"timestamp":1516804200,"date":"2018-01-24","index":9547,"close":42.84,"high":43.2,"low":42.49,"open":42.69,"volume":4123100},{"timestamp":1516890600,"date":"2018-01-25","index":9548,"close":42.89,"high":43.4,"low":42.81,"open":43.28,"volume":3223900},{"timestamp":1516977000,"date":"2018-01-26","index":9549,"close":43.59,"high":43.69,"low":42.61,"open":42.9,"volume":4052700},{"timestamp":1517236200,"date":"2018-01-29","index":9550,"close":43.11,"high":43.5,"low":43.1,"open":43.38,"volume":2457300},{"timestamp":1517322600,"date":"2018-01-30","index":9551,"close":42.48,"high":43.12,"low":42.24,"open":42.84,"volume":2885700},{"timestamp":1517409000,"date":"2018-01-31","index":9552,"close":42.95,"high":43.22,"low":42.52,"open":42.68,"volume":5210600},{"timestamp":1517495400,"date":"2018-02-01","index":9553,"close":42.46,"high":42.99,"low":42.3,"open":42.77,"volume":2921400},{"timestamp":1517581800,"date":"2018-02-02","index":9554,"close":41.43,"high":42.13,"low":41.4,"open":42.04,"volume":3016100},{"timestamp":1517841000,"date":"2018-02-05","index":9555,"close":40.6,"high":42.54,"low":40.51,"open":42.24,"volume":5039900}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":9556,"close":42,"high":42.25,"low":40.2,"open":40.21,"volume":5859600},{"timestamp":1518013800,"date":"2018-02-07","index":9557,"close":42.19,"high":43.05,"low":42.17,"open":42.31,"volume":4587800},{"timestamp":1518100200,"date":"2018-02-08","index":9558,"close":41.35,"high":42.4,"low":41.34,"open":42.4,"volume":4495200},{"timestamp":1518186600,"date":"2018-02-09","index":9559,"close":41.49,"high":41.82,"low":40.62,"open":41.76,"volume":5540600},{"timestamp":1518445800,"date":"2018-02-12","index":9560,"close":41.27,"high":41.74,"low":40.37,"open":41.65,"volume":6433500},{"timestamp":1518532200,"date":"2018-02-13","index":9561,"close":41.34,"high":41.42,"low":40.97,"open":41.1,"volume":2449900},{"timestamp":1518618600,"date":"2018-02-14","index":9562,"close":41.82,"high":41.95,"low":40.72,"open":40.91,"volume":3644400},{"timestamp":1518705000,"date":"2018-02-15","index":9563,"close":43.2,"high":43.2,"low":42,"open":42.18,"volume":3873100},{"timestamp":1518791400,"date":"2018-02-16","index":9564,"close":43.13,"high":43.43,"low":42.63,"open":42.74,"volume":3062400},{"timestamp":1519137000,"date":"2018-02-20","index":9565,"close":42.57,"high":43.18,"low":42.3,"open":42.79,"volume":4532900},{"timestamp":1519223400,"date":"2018-02-21","index":9566,"close":42.12,"high":42.8,"low":42.12,"open":42.5,"volume":3960600}]},{"date":"2017-10-31","estimated":0.55,"reported":0.45,"pre":[{"timestamp":1508160600,"date":"2017-10-16","index":9479,"close":43.7,"high":44.04,"low":43.53,"open":43.97,"volume":2606500},{"timestamp":1508247000,"date":"2017-10-17","index":9480,"close":43.67,"high":43.79,"low":43.4,"open":43.62,"volume":1272000},{"timestamp":1508333400,"date":"2017-10-18","index":9481,"close":43.31,"high":43.85,"low":43.29,"open":43.67,"volume":1995500},{"timestamp":1508419800,"date":"2017-10-19","index":9482,"close":43.31,"high":43.32,"low":42.88,"open":43.17,"volume":2126100},{"timestamp":1508506200,"date":"2017-10-20","index":9483,"close":43.49,"high":43.5,"low":43.26,"open":43.43,"volume":2023300},{"timestamp":1508765400,"date":"2017-10-23","index":9484,"close":43.57,"high":43.67,"low":43.38,"open":43.5,"volume":2244400},{"timestamp":1508851800,"date":"2017-10-24","index":9485,"close":43.73,"high":43.98,"low":43.54,"open":43.57,"volume":2746900},{"timestamp":1508938200,"date":"2017-10-25","index":9486,"close":43.44,"high":43.6,"low":42.9,"open":43.6,"volume":2229800},{"timestamp":1509024600,"date":"2017-10-26","index":9487,"close":43.01,"high":43.77,"low":42.98,"open":43.67,"volume":3256900},{"timestamp":1509111000,"date":"2017-10-27","index":9488,"close":43.07,"high":43.13,"low":42.58,"open":43.03,"volume":2682300},{"timestamp":1509370200,"date":"2017-10-30","index":9489,"close":42.81,"high":43.09,"low":42.6,"open":42.91,"volume":3280600}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":9490,"close":40.87,"high":41.59,"low":39.95,"open":40.74,"volume":8963800},{"timestamp":1509543000,"date":"2017-11-01","index":9491,"close":40.62,"high":41.11,"low":40.08,"open":40.97,"volume":7011600},{"timestamp":1509629400,"date":"2017-11-02","index":9492,"close":40.16,"high":40.98,"low":40.09,"open":40.5,"volume":3717100},{"timestamp":1509715800,"date":"2017-11-03","index":9493,"close":39.78,"high":40.19,"low":39.65,"open":40.13,"volume":3157900},{"timestamp":1509978600,"date":"2017-11-06","index":9494,"close":39.27,"high":39.84,"low":39.1,"open":39.73,"volume":2882000},{"timestamp":1510065000,"date":"2017-11-07","index":9495,"close":39.54,"high":39.57,"low":39.22,"open":39.27,"volume":4562800},{"timestamp":1510151400,"date":"2017-11-08","index":9496,"close":39.8,"high":39.81,"low":39.54,"open":39.65,"volume":3273400},{"timestamp":1510237800,"date":"2017-11-09","index":9497,"close":39.6,"high":40.15,"low":39.51,"open":39.69,"volume":3933800},{"timestamp":1510324200,"date":"2017-11-10","index":9498,"close":39.93,"high":39.96,"low":39.45,"open":39.49,"volume":2591300},{"timestamp":1510583400,"date":"2017-11-13","index":9499,"close":39.74,"high":40.02,"low":39.7,"open":39.93,"volume":2524200},{"timestamp":1510669800,"date":"2017-11-14","index":9500,"close":39.79,"high":40.66,"low":39.7,"open":39.72,"volume":4733100}]},{"date":"2017-08-01","estimated":0.52,"reported":0.57,"pre":[{"timestamp":1500298200,"date":"2017-07-17","index":9415,"close":41.6,"high":41.7,"low":41,"open":41.46,"volume":1819600},{"timestamp":1500384600,"date":"2017-07-18","index":9416,"close":41.18,"high":41.53,"low":41.09,"open":41.46,"volume":1947900},{"timestamp":1500471000,"date":"2017-07-19","index":9417,"close":41.28,"high":41.67,"low":41.12,"open":41.25,"volume":3574500},{"timestamp":1500557400,"date":"2017-07-20","index":9418,"close":41.42,"high":41.7,"low":40.91,"open":41.26,"volume":2521300},{"timestamp":1500643800,"date":"2017-07-21","index":9419,"close":41.26,"high":41.56,"low":41.03,"open":41.38,"volume":2717000},{"timestamp":1500903000,"date":"2017-07-24","index":9420,"close":41.38,"high":41.66,"low":41.18,"open":41.27,"volume":3581100},{"timestamp":1500989400,"date":"2017-07-25","index":9421,"close":41.96,"high":42.08,"low":41.45,"open":41.55,"volume":3078700},{"timestamp":1501075800,"date":"2017-07-26","index":9422,"close":41.71,"high":42.1,"low":41.61,"open":42.06,"volume":2376600},{"timestamp":1501162200,"date":"2017-07-27","index":9423,"close":41.78,"high":41.84,"low":41.26,"open":41.7,"volume":2978100},{"timestamp":1501248600,"date":"2017-07-28","index":9424,"close":41.78,"high":41.92,"low":41.42,"open":41.75,"volume":3125500},{"timestamp":1501507800,"date":"2017-07-31","index":9425,"close":42.18,"high":42.68,"low":41.8,"open":41.93,"volume":9333600}],"post":[{"timestamp":1501594200,"date":"2017-08-01","index":9426,"close":43.3,"high":43.69,"low":42.3,"open":42.98,"volume":6339200},{"timestamp":1501680600,"date":"2017-08-02","index":9427,"close":42.49,"high":43.32,"low":42.38,"open":43.1,"volume":4236300},{"timestamp":1501767000,"date":"2017-08-03","index":9428,"close":42.62,"high":43.2,"low":42.27,"open":42.57,"volume":3389200},{"timestamp":1501853400,"date":"2017-08-04","index":9429,"close":42.59,"high":42.69,"low":42.27,"open":42.64,"volume":2595100},{"timestamp":1502112600,"date":"2017-08-07","index":9430,"close":42.44,"high":42.86,"low":42.36,"open":42.65,"volume":3246200},{"timestamp":1502199000,"date":"2017-08-08","index":9431,"close":42.24,"high":42.65,"low":42.1,"open":42.44,"volume":3065200},{"timestamp":1502285400,"date":"2017-08-09","index":9432,"close":42.49,"high":42.54,"low":42.13,"open":42.29,"volume":2316600},{"timestamp":1502371800,"date":"2017-08-10","index":9433,"close":42.12,"high":42.49,"low":42.1,"open":42.34,"volume":3733700},{"timestamp":1502458200,"date":"2017-08-11","index":9434,"close":41.26,"high":41.78,"low":41.14,"open":41.78,"volume":3784100},{"timestamp":1502717400,"date":"2017-08-14","index":9435,"close":41.95,"high":42.21,"low":41.38,"open":41.38,"volume":2967700},{"timestamp":1502803800,"date":"2017-08-15","index":9436,"close":42.05,"high":42.16,"low":41.41,"open":41.68,"volume":4097900}]},{"date":"2017-05-02","estimated":0.62,"reported":0.6,"pre":[{"timestamp":1492435800,"date":"2017-04-17","index":9352,"close":44.68,"high":44.75,"low":44.29,"open":44.29,"volume":2944000},{"timestamp":1492522200,"date":"2017-04-18","index":9353,"close":45.41,"high":45.83,"low":44.55,"open":44.7,"volume":3757800},{"timestamp":1492608600,"date":"2017-04-19","index":9354,"close":44.6,"high":45.48,"low":44.51,"open":45.33,"volume":2896800},{"timestamp":1492695000,"date":"2017-04-20","index":9355,"close":44.9,"high":45.08,"low":44.53,"open":44.71,"volume":2539300},{"timestamp":1492781400,"date":"2017-04-21","index":9356,"close":44.81,"high":45.3,"low":44.72,"open":45.04,"volume":2081100},{"timestamp":1493040600,"date":"2017-04-24","index":9357,"close":45.38,"high":45.6,"low":45.18,"open":45.27,"volume":2661400},{"timestamp":1493127000,"date":"2017-04-25","index":9358,"close":45.58,"high":45.88,"low":45.38,"open":45.45,"volume":1844100},{"timestamp":1493213400,"date":"2017-04-26","index":9359,"close":45.27,"high":45.69,"low":45.25,"open":45.66,"volume":1549100},{"timestamp":1493299800,"date":"2017-04-27","index":9360,"close":45.78,"high":45.86,"low":45.09,"open":45.14,"volume":1803800},{"timestamp":1493386200,"date":"2017-04-28","index":9361,"close":45.75,"high":45.81,"low":45.48,"open":45.63,"volume":2148500},{"timestamp":1493645400,"date":"2017-05-01","index":9362,"close":45.73,"high":45.91,"low":45.42,"open":45.88,"volume":2582700}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":9363,"close":41.67,"high":43.99,"low":41.52,"open":43,"volume":8265700},{"timestamp":1493818200,"date":"2017-05-03","index":9364,"close":41.31,"high":41.86,"low":41.1,"open":41.72,"volume":6239600},{"timestamp":1493904600,"date":"2017-05-04","index":9365,"close":42.4,"high":42.85,"low":41.29,"open":41.37,"volume":4432500},{"timestamp":1493991000,"date":"2017-05-05","index":9366,"close":42.43,"high":42.84,"low":42.17,"open":42.67,"volume":3244200},{"timestamp":1494250200,"date":"2017-05-08","index":9367,"close":42.96,"high":43.1,"low":42.3,"open":42.5,"volume":3907100},{"timestamp":1494336600,"date":"2017-05-09","index":9368,"close":42.36,"high":42.82,"low":42.24,"open":42.75,"volume":2966300},{"timestamp":1494423000,"date":"2017-05-10","index":9369,"close":42.29,"high":42.47,"low":42.01,"open":42.37,"volume":2489600},{"timestamp":1494509400,"date":"2017-05-11","index":9370,"close":42.03,"high":42.33,"low":41.91,"open":42.3,"volume":2181100},{"timestamp":1494595800,"date":"2017-05-12","index":9371,"close":41.96,"high":42.23,"low":41.86,"open":42.13,"volume":1557200},{"timestamp":1494855000,"date":"2017-05-15","index":9372,"close":42.14,"high":42.22,"low":41.81,"open":42.03,"volume":3052000},{"timestamp":1494941400,"date":"2017-05-16","index":9373,"close":41.9,"high":42.3,"low":41.66,"open":41.96,"volume":2251300}]},{"date":"2017-02-07","estimated":0.77,"reported":0.75,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":9294,"close":44.71,"high":44.73,"low":44.13,"open":44.62,"volume":1973300},{"timestamp":1485268200,"date":"2017-01-24","index":9295,"close":44.66,"high":45.46,"low":44.6,"open":44.76,"volume":3245100},{"timestamp":1485354600,"date":"2017-01-25","index":9296,"close":45.2,"high":45.45,"low":44.87,"open":44.9,"volume":3367800},{"timestamp":1485441000,"date":"2017-01-26","index":9297,"close":44.55,"high":45.34,"low":44.49,"open":45.05,"volume":2577600},{"timestamp":1485527400,"date":"2017-01-27","index":9298,"close":44.52,"high":44.9,"low":44.28,"open":44.56,"volume":2054700},{"timestamp":1485786600,"date":"2017-01-30","index":9299,"close":44.13,"high":44.59,"low":43.69,"open":44.51,"volume":2572700},{"timestamp":1485873000,"date":"2017-01-31","index":9300,"close":44.26,"high":44.33,"low":43.32,"open":44.18,"volume":5041100},{"timestamp":1485959400,"date":"2017-02-01","index":9301,"close":43.77,"high":44.55,"low":43.59,"open":44.48,"volume":2486200},{"timestamp":1486045800,"date":"2017-02-02","index":9302,"close":43.99,"high":44.13,"low":43.49,"open":43.87,"volume":3624000},{"timestamp":1486132200,"date":"2017-02-03","index":9303,"close":43.99,"high":44.39,"low":43.91,"open":44.18,"volume":3292400},{"timestamp":1486391400,"date":"2017-02-06","index":9304,"close":44.02,"high":44.35,"low":43.8,"open":44.09,"volume":3890600}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":9305,"close":44.59,"high":45.05,"low":41.74,"open":42.96,"volume":7474400},{"timestamp":1486564200,"date":"2017-02-08","index":9306,"close":43.46,"high":44.76,"low":43.19,"open":44.71,"volume":4308200},{"timestamp":1486650600,"date":"2017-02-09","index":9307,"close":43.54,"high":43.98,"low":43.43,"open":43.46,"volume":3120600},{"timestamp":1486737000,"date":"2017-02-10","index":9308,"close":43.83,"high":43.89,"low":43.47,"open":43.67,"volume":2355700},{"timestamp":1486996200,"date":"2017-02-13","index":9309,"close":43.71,"high":44.05,"low":43.08,"open":43.9,"volume":2979000},{"timestamp":1487082600,"date":"2017-02-14","index":9310,"close":43.73,"high":43.87,"low":43.27,"open":43.74,"volume":2734200},{"timestamp":1487169000,"date":"2017-02-15","index":9311,"close":44.47,"high":44.58,"low":43.72,"open":43.85,"volume":4061000},{"timestamp":1487255400,"date":"2017-02-16","index":9312,"close":44.1,"high":44.55,"low":43.9,"open":44.26,"volume":4259700},{"timestamp":1487341800,"date":"2017-02-17","index":9313,"close":44.69,"high":44.69,"low":43.98,"open":44.07,"volume":2809700},{"timestamp":1487687400,"date":"2017-02-21","index":9314,"close":44.81,"high":45.2,"low":44.51,"open":44.55,"volume":5068500},{"timestamp":1487773800,"date":"2017-02-22","index":9315,"close":44.72,"high":44.92,"low":44.43,"open":44.59,"volume":3271500}]},{"date":"2016-11-01","estimated":0.46,"reported":0.59,"pre":[{"timestamp":1476711000,"date":"2016-10-17","index":9228,"close":41.85,"high":42.3,"low":41.79,"open":42.13,"volume":2054700},{"timestamp":1476797400,"date":"2016-10-18","index":9229,"close":41.98,"high":42.38,"low":41.97,"open":42.24,"volume":2143700},{"timestamp":1476883800,"date":"2016-10-19","index":9230,"close":42.22,"high":42.27,"low":41.49,"open":41.96,"volume":1797600},{"timestamp":1476970200,"date":"2016-10-20","index":9231,"close":42.18,"high":42.51,"low":41.99,"open":42.12,"volume":2044800},{"timestamp":1477056600,"date":"2016-10-21","index":9232,"close":42.32,"high":42.43,"low":41.61,"open":41.92,"volume":1720900},{"timestamp":1477315800,"date":"2016-10-24","index":9233,"close":42.51,"high":42.97,"low":42.37,"open":42.6,"volume":1324300},{"timestamp":1477402200,"date":"2016-10-25","index":9234,"close":42.53,"high":42.83,"low":42.38,"open":42.62,"volume":1878800},{"timestamp":1477488600,"date":"2016-10-26","index":9235,"close":43.28,"high":43.45,"low":42.31,"open":42.42,"volume":2856300},{"timestamp":1477575000,"date":"2016-10-27","index":9236,"close":43.08,"high":43.42,"low":42.76,"open":43.37,"volume":2156700},{"timestamp":1477661400,"date":"2016-10-28","index":9237,"close":43.59,"high":43.96,"low":43.1,"open":43.17,"volume":2628600},{"timestamp":1477920600,"date":"2016-10-31","index":9238,"close":43.57,"high":44.2,"low":43.51,"open":43.7,"volume":3867300}],"post":[{"timestamp":1478007000,"date":"2016-11-01","index":9239,"close":46.75,"high":47.34,"low":45.36,"open":45.37,"volume":9705600},{"timestamp":1478093400,"date":"2016-11-02","index":9240,"close":47.26,"high":47.88,"low":46.66,"open":46.75,"volume":6221000},{"timestamp":1478179800,"date":"2016-11-03","index":9241,"close":47.43,"high":47.87,"low":47.05,"open":47.05,"volume":4376500},{"timestamp":1478266200,"date":"2016-11-04","index":9242,"close":46.92,"high":47.55,"low":46.89,"open":47.38,"volume":2804100},{"timestamp":1478529000,"date":"2016-11-07","index":9243,"close":47.05,"high":47.59,"low":46.93,"open":47.46,"volume":3425900},{"timestamp":1478615400,"date":"2016-11-08","index":9244,"close":47.72,"high":47.88,"low":46.93,"open":46.95,"volume":3132000},{"timestamp":1478701800,"date":"2016-11-09","index":9245,"close":46.28,"high":46.92,"low":45.07,"open":46.84,"volume":5372600},{"timestamp":1478788200,"date":"2016-11-10","index":9246,"close":45.18,"high":46.57,"low":45.05,"open":46.42,"volume":3959800},{"timestamp":1478874600,"date":"2016-11-11","index":9247,"close":41.73,"high":43.79,"low":41.6,"open":43.57,"volume":7004500},{"timestamp":1479133800,"date":"2016-11-14","index":9248,"close":42.88,"high":42.97,"low":41.44,"open":41.58,"volume":5139700},{"timestamp":1479220200,"date":"2016-11-15","index":9249,"close":43.49,"high":43.52,"low":42.85,"open":42.86,"volume":4292800}]},{"date":"2016-08-02","estimated":0.45,"reported":0.41,"pre":[{"timestamp":1468848600,"date":"2016-07-18","index":9164,"close":44.25,"high":44.31,"low":43.92,"open":44,"volume":2386600},{"timestamp":1468935000,"date":"2016-07-19","index":9165,"close":43.48,"high":44.08,"low":43.33,"open":44,"volume":2751900},{"timestamp":1469021400,"date":"2016-07-20","index":9166,"close":43.39,"high":43.57,"low":43,"open":43.33,"volume":2704600},{"timestamp":1469107800,"date":"2016-07-21","index":9167,"close":43.39,"high":43.87,"low":43.2,"open":43.35,"volume":2352000},{"timestamp":1469194200,"date":"2016-07-22","index":9168,"close":43.72,"high":43.8,"low":43.26,"open":43.4,"volume":1900000},{"timestamp":1469453400,"date":"2016-07-25","index":9169,"close":43.6,"high":43.79,"low":43.5,"open":43.61,"volume":1716400},{"timestamp":1469539800,"date":"2016-07-26","index":9170,"close":43.87,"high":44.12,"low":43.63,"open":43.64,"volume":2139100},{"timestamp":1469626200,"date":"2016-07-27","index":9171,"close":43.9,"high":44.17,"low":43.56,"open":43.87,"volume":2383100},{"timestamp":1469712600,"date":"2016-07-28","index":9172,"close":44.94,"high":45,"low":43.8,"open":44.02,"volume":4282600},{"timestamp":1469799000,"date":"2016-07-29","index":9173,"close":45.08,"high":45.39,"low":44.74,"open":44.74,"volume":4834200},{"timestamp":1470058200,"date":"2016-08-01","index":9174,"close":44.24,"high":44.74,"low":43.7,"open":44.58,"volume":4548600}],"post":[{"timestamp":1470144600,"date":"2016-08-02","index":9175,"close":43.45,"high":44.61,"low":42.88,"open":43.05,"volume":4718100},{"timestamp":1470231000,"date":"2016-08-03","index":9176,"close":43.93,"high":43.93,"low":42.91,"open":43.45,"volume":3182000},{"timestamp":1470317400,"date":"2016-08-04","index":9177,"close":43.74,"high":44.49,"low":43.42,"open":44.37,"volume":2843800},{"timestamp":1470403800,"date":"2016-08-05","index":9178,"close":44.45,"high":44.6,"low":43.71,"open":43.82,"volume":2839500},{"timestamp":1470663000,"date":"2016-08-08","index":9179,"close":44.52,"high":45.05,"low":44.43,"open":44.57,"volume":2234400},{"timestamp":1470749400,"date":"2016-08-09","index":9180,"close":44.38,"high":44.73,"low":44.23,"open":44.64,"volume":2076800},{"timestamp":1470835800,"date":"2016-08-10","index":9181,"close":44.31,"high":44.82,"low":44.16,"open":44.48,"volume":1742000},{"timestamp":1470922200,"date":"2016-08-11","index":9182,"close":43.93,"high":44.43,"low":43.74,"open":44.4,"volume":2284300},{"timestamp":1471008600,"date":"2016-08-12","index":9183,"close":44.07,"high":44.2,"low":43.54,"open":43.85,"volume":2177300},{"timestamp":1471267800,"date":"2016-08-15","index":9184,"close":43.77,"high":44.13,"low":43.49,"open":43.56,"volume":1847500},{"timestamp":1471354200,"date":"2016-08-16","index":9185,"close":43.47,"high":43.76,"low":43.41,"open":43.55,"volume":1623600}]},{"date":"2016-05-03","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1460986200,"date":"2016-04-18","index":9101,"close":37.71,"high":37.82,"low":36.88,"open":37.1,"volume":3523500},{"timestamp":1461072600,"date":"2016-04-19","index":9102,"close":38.23,"high":38.58,"low":37.84,"open":37.98,"volume":3142500},{"timestamp":1461159000,"date":"2016-04-20","index":9103,"close":38.87,"high":38.99,"low":38.07,"open":38.25,"volume":4224900},{"timestamp":1461245400,"date":"2016-04-21","index":9104,"close":38.35,"high":39.16,"low":38.2,"open":39,"volume":3701200},{"timestamp":1461331800,"date":"2016-04-22","index":9105,"close":39.62,"high":39.63,"low":38.64,"open":38.79,"volume":4194400},{"timestamp":1461591000,"date":"2016-04-25","index":9106,"close":39.26,"high":39.46,"low":38.91,"open":39.37,"volume":3022900},{"timestamp":1461677400,"date":"2016-04-26","index":9107,"close":39.73,"high":40,"low":39.19,"open":39.5,"volume":4037600},{"timestamp":1461763800,"date":"2016-04-27","index":9108,"close":39.91,"high":40.09,"low":39.42,"open":39.74,"volume":3090500},{"timestamp":1461850200,"date":"2016-04-28","index":9109,"close":40.07,"high":40.62,"low":39.72,"open":39.86,"volume":4531700},{"timestamp":1461936600,"date":"2016-04-29","index":9110,"close":39.94,"high":40.11,"low":39.49,"open":39.87,"volume":4854100},{"timestamp":1462195800,"date":"2016-05-02","index":9111,"close":40.26,"high":40.55,"low":39.55,"open":39.59,"volume":5965200}],"post":[{"timestamp":1462282200,"date":"2016-05-03","index":9112,"close":39.1,"high":40.65,"low":39.03,"open":39.95,"volume":5170800},{"timestamp":1462368600,"date":"2016-05-04","index":9113,"close":38.72,"high":39.37,"low":38.56,"open":39.01,"volume":4318300},{"timestamp":1462455000,"date":"2016-05-05","index":9114,"close":38.08,"high":39.23,"low":37.96,"open":38.87,"volume":3934400},{"timestamp":1462541400,"date":"2016-05-06","index":9115,"close":38.2,"high":38.36,"low":37.87,"open":38.05,"volume":2528600},{"timestamp":1462800600,"date":"2016-05-09","index":9116,"close":37.73,"high":38.39,"low":37.36,"open":38.23,"volume":4166600},{"timestamp":1462887000,"date":"2016-05-10","index":9117,"close":38.4,"high":38.43,"low":37.95,"open":37.95,"volume":2865000},{"timestamp":1462973400,"date":"2016-05-11","index":9118,"close":37.96,"high":38.48,"low":37.9,"open":38.27,"volume":2921000},{"timestamp":1463059800,"date":"2016-05-12","index":9119,"close":38.54,"high":38.79,"low":38.04,"open":38.25,"volume":3288500},{"timestamp":1463146200,"date":"2016-05-13","index":9120,"close":37.63,"high":38.43,"low":37.45,"open":38.41,"volume":3219600},{"timestamp":1463405400,"date":"2016-05-16","index":9121,"close":37.65,"high":37.9,"low":37.18,"open":37.28,"volume":2145700},{"timestamp":1463491800,"date":"2016-05-17","index":9122,"close":37.49,"high":37.89,"low":37.36,"open":37.44,"volume":2708400}]},{"date":"2016-02-02","estimated":0.64,"reported":0.61,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":9038,"close":31.51,"high":32.62,"low":31.16,"open":32.6,"volume":8763700},{"timestamp":1453213800,"date":"2016-01-19","index":9039,"close":30.51,"high":32.05,"low":30.29,"open":31.94,"volume":8756900},{"timestamp":1453300200,"date":"2016-01-20","index":9040,"close":31.29,"high":31.71,"low":29.86,"open":30.25,"volume":9252500},{"timestamp":1453386600,"date":"2016-01-21","index":9041,"close":31.92,"high":32.48,"low":31.2,"open":31.26,"volume":6085300},{"timestamp":1453473000,"date":"2016-01-22","index":9042,"close":33.23,"high":33.37,"low":32.49,"open":32.52,"volume":5279600},{"timestamp":1453732200,"date":"2016-01-25","index":9043,"close":32.43,"high":33,"low":32.36,"open":32.9,"volume":5783000},{"timestamp":1453818600,"date":"2016-01-26","index":9044,"close":33.63,"high":33.65,"low":32.49,"open":32.88,"volume":4390800},{"timestamp":1453905000,"date":"2016-01-27","index":9045,"close":33.74,"high":34.46,"low":33.42,"open":33.5,"volume":5023500},{"timestamp":1453991400,"date":"2016-01-28","index":9046,"close":34.7,"high":34.95,"low":33.98,"open":34.16,"volume":5351200},{"timestamp":1454077800,"date":"2016-01-29","index":9047,"close":35.35,"high":35.55,"low":34.75,"open":34.86,"volume":8608200},{"timestamp":1454337000,"date":"2016-02-01","index":9048,"close":35.46,"high":35.64,"low":34.31,"open":34.77,"volume":6364700}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":9049,"close":32.36,"high":33.6,"low":32.28,"open":33.52,"volume":11075700},{"timestamp":1454509800,"date":"2016-02-03","index":9050,"close":33.44,"high":33.8,"low":32.47,"open":32.56,"volume":8002400},{"timestamp":1454596200,"date":"2016-02-04","index":9051,"close":34.25,"high":34.69,"low":33.34,"open":33.44,"volume":6612300},{"timestamp":1454682600,"date":"2016-02-05","index":9052,"close":34.07,"high":34.51,"low":33.92,"open":34.28,"volume":5416700},{"timestamp":1454941800,"date":"2016-02-08","index":9053,"close":33.3,"high":34.73,"low":33.05,"open":34.4,"volume":5061300},{"timestamp":1455028200,"date":"2016-02-09","index":9054,"close":33.58,"high":33.68,"low":32.56,"open":33.44,"volume":6369400},{"timestamp":1455114600,"date":"2016-02-10","index":9055,"close":33.18,"high":34.07,"low":33.15,"open":33.61,"volume":4300700},{"timestamp":1455201000,"date":"2016-02-11","index":9056,"close":31.63,"high":32.83,"low":31.5,"open":32.27,"volume":6931800},{"timestamp":1455287400,"date":"2016-02-12","index":9057,"close":32.45,"high":32.48,"low":31.3,"open":31.69,"volume":4441500},{"timestamp":1455633000,"date":"2016-02-16","index":9058,"close":33.62,"high":33.82,"low":32.85,"open":32.96,"volume":4068600},{"timestamp":1455719400,"date":"2016-02-17","index":9059,"close":33.4,"high":34.12,"low":33.3,"open":33.74,"volume":3362300}]},{"date":"2015-11-03","estimated":0.7,"reported":0.6,"pre":[{"timestamp":1445261400,"date":"2015-10-19","index":8977,"close":45.97,"high":46.05,"low":45.6,"open":45.82,"volume":2767100},{"timestamp":1445347800,"date":"2015-10-20","index":8978,"close":45.7,"high":45.98,"low":45.51,"open":45.81,"volume":2724700},{"timestamp":1445434200,"date":"2015-10-21","index":8979,"close":45.29,"high":45.83,"low":45.25,"open":45.74,"volume":2686100},{"timestamp":1445520600,"date":"2015-10-22","index":8980,"close":46.7,"high":46.89,"low":45.46,"open":45.51,"volume":3118900},{"timestamp":1445607000,"date":"2015-10-23","index":8981,"close":46.89,"high":46.98,"low":46.5,"open":46.93,"volume":2490000},{"timestamp":1445866200,"date":"2015-10-26","index":8982,"close":46.39,"high":46.89,"low":46.31,"open":46.81,"volume":1792900},{"timestamp":1445952600,"date":"2015-10-27","index":8983,"close":46.24,"high":46.41,"low":45.73,"open":46.21,"volume":2506500},{"timestamp":1446039000,"date":"2015-10-28","index":8984,"close":46.8,"high":47.03,"low":46.13,"open":46.17,"volume":2086100},{"timestamp":1446125400,"date":"2015-10-29","index":8985,"close":45.53,"high":46.73,"low":45.46,"open":46.64,"volume":4298100},{"timestamp":1446211800,"date":"2015-10-30","index":8986,"close":45.66,"high":46.09,"low":45.45,"open":45.65,"volume":3566000},{"timestamp":1446474600,"date":"2015-11-02","index":8987,"close":46.28,"high":46.29,"low":45.05,"open":45.81,"volume":2975300}],"post":[{"timestamp":1446561000,"date":"2015-11-03","index":8988,"close":43.15,"high":43.64,"low":41.74,"open":43.33,"volume":11417800},{"timestamp":1446647400,"date":"2015-11-04","index":8989,"close":43.02,"high":43.17,"low":42.34,"open":43.06,"volume":7006800},{"timestamp":1446733800,"date":"2015-11-05","index":8990,"close":43.07,"high":43.21,"low":42.43,"open":42.95,"volume":5405600},{"timestamp":1446820200,"date":"2015-11-06","index":8991,"close":42.13,"high":43.05,"low":41.97,"open":42.79,"volume":5716800},{"timestamp":1447079400,"date":"2015-11-09","index":8992,"close":41.52,"high":42.03,"low":41.25,"open":41.89,"volume":5039400},{"timestamp":1447165800,"date":"2015-11-10","index":8993,"close":40.63,"high":41.64,"low":40.56,"open":41.3,"volume":4419400},{"timestamp":1447252200,"date":"2015-11-11","index":8994,"close":40.51,"high":40.84,"low":40.26,"open":40.84,"volume":3649500},{"timestamp":1447338600,"date":"2015-11-12","index":8995,"close":38.51,"high":40.3,"low":38.49,"open":40.22,"volume":8312200},{"timestamp":1447425000,"date":"2015-11-13","index":8996,"close":37.76,"high":38.86,"low":37.69,"open":38.41,"volume":6556000},{"timestamp":1447684200,"date":"2015-11-16","index":8997,"close":38.24,"high":38.42,"low":37.55,"open":37.59,"volume":4626400},{"timestamp":1447770600,"date":"2015-11-17","index":8998,"close":37.2,"high":38.4,"low":37.14,"open":38.34,"volume":4767500}]},{"date":"2015-08-04","estimated":0.66,"reported":0.6,"pre":[{"timestamp":1437399000,"date":"2015-07-20","index":8913,"close":48.04,"high":48.26,"low":47.76,"open":48.04,"volume":4088000},{"timestamp":1437485400,"date":"2015-07-21","index":8914,"close":47.49,"high":48.11,"low":47.33,"open":47.98,"volume":2744500},{"timestamp":1437571800,"date":"2015-07-22","index":8915,"close":47.68,"high":47.91,"low":47.43,"open":47.44,"volume":2697300},{"timestamp":1437658200,"date":"2015-07-23","index":8916,"close":48.02,"high":48.38,"low":47.7,"open":47.7,"volume":2618500},{"timestamp":1437744600,"date":"2015-07-24","index":8917,"close":47.19,"high":47.99,"low":47.05,"open":47.9,"volume":2528800},{"timestamp":1438003800,"date":"2015-07-27","index":8918,"close":47.26,"high":47.29,"low":46.81,"open":46.93,"volume":2743000},{"timestamp":1438090200,"date":"2015-07-28","index":8919,"close":48.35,"high":48.39,"low":47.2,"open":47.41,"volume":3955800},{"timestamp":1438176600,"date":"2015-07-29","index":8920,"close":48.13,"high":48.27,"low":47.83,"open":47.93,"volume":4254400},{"timestamp":1438263000,"date":"2015-07-30","index":8921,"close":47.82,"high":47.9,"low":47.32,"open":47.71,"volume":3660700},{"timestamp":1438349400,"date":"2015-07-31","index":8922,"close":47.42,"high":48.22,"low":47.36,"open":48.11,"volume":3959000},{"timestamp":1438608600,"date":"2015-08-03","index":8923,"close":47.7,"high":48.15,"low":47.4,"open":47.42,"volume":4280700}],"post":[{"timestamp":1438695000,"date":"2015-08-04","index":8924,"close":48.41,"high":49.5,"low":47.28,"open":47.53,"volume":5119500},{"timestamp":1438781400,"date":"2015-08-05","index":8925,"close":48.22,"high":48.74,"low":47.69,"open":48.72,"volume":4586100},{"timestamp":1438867800,"date":"2015-08-06","index":8926,"close":47.95,"high":48.47,"low":47.45,"open":48.4,"volume":3281800},{"timestamp":1438954200,"date":"2015-08-07","index":8927,"close":46.42,"high":47.85,"low":46.3,"open":47.77,"volume":3996600},{"timestamp":1439213400,"date":"2015-08-10","index":8928,"close":46.53,"high":46.87,"low":46.3,"open":46.7,"volume":4121600},{"timestamp":1439299800,"date":"2015-08-11","index":8929,"close":46.07,"high":46.26,"low":45.59,"open":46.2,"volume":4087100},{"timestamp":1439386200,"date":"2015-08-12","index":8930,"close":46.89,"high":46.94,"low":45.39,"open":45.69,"volume":5142200},{"timestamp":1439472600,"date":"2015-08-13","index":8931,"close":47.51,"high":47.78,"low":46.84,"open":46.88,"volume":4254400},{"timestamp":1439559000,"date":"2015-08-14","index":8932,"close":47.2,"high":47.43,"low":47.05,"open":47.23,"volume":3130900},{"timestamp":1439818200,"date":"2015-08-17","index":8933,"close":47.51,"high":47.59,"low":46.24,"open":46.48,"volume":4228700},{"timestamp":1439904600,"date":"2015-08-18","index":8934,"close":47.68,"high":48.17,"low":47.28,"open":47.31,"volume":3695900}]},{"date":"2015-05-05","estimated":0.71,"reported":0.77,"pre":[{"timestamp":1429536600,"date":"2015-04-20","index":8850,"close":48.3,"high":48.75,"low":48.27,"open":48.35,"volume":1922700},{"timestamp":1429623000,"date":"2015-04-21","index":8851,"close":47.94,"high":48.53,"low":47.91,"open":48.32,"volume":2321900},{"timestamp":1429709400,"date":"2015-04-22","index":8852,"close":48.1,"high":48.24,"low":47.69,"open":47.93,"volume":2069200},{"timestamp":1429795800,"date":"2015-04-23","index":8853,"close":48.27,"high":48.54,"low":47.85,"open":47.93,"volume":2298000},{"timestamp":1429882200,"date":"2015-04-24","index":8854,"close":48.21,"high":48.59,"low":48.1,"open":48.39,"volume":2774400},{"timestamp":1430141400,"date":"2015-04-27","index":8855,"close":48.61,"high":48.75,"low":48.3,"open":48.35,"volume":2488800},{"timestamp":1430227800,"date":"2015-04-28","index":8856,"close":48.78,"high":48.81,"low":48.32,"open":48.45,"volume":2278200},{"timestamp":1430314200,"date":"2015-04-29","index":8857,"close":48.95,"high":49.15,"low":48.44,"open":48.69,"volume":3186300},{"timestamp":1430400600,"date":"2015-04-30","index":8858,"close":48.88,"high":49.43,"low":48.66,"open":48.88,"volume":4257600},{"timestamp":1430487000,"date":"2015-05-01","index":8859,"close":49.78,"high":49.93,"low":48.91,"open":48.91,"volume":5681200},{"timestamp":1430746200,"date":"2015-05-04","index":8860,"close":50.32,"high":50.49,"low":49.78,"open":49.78,"volume":3786800}],"post":[{"timestamp":1430832600,"date":"2015-05-05","index":8861,"close":50.35,"high":50.76,"low":49.77,"open":50.42,"volume":4622900},{"timestamp":1430919000,"date":"2015-05-06","index":8862,"close":49.94,"high":50.46,"low":49.34,"open":50.45,"volume":4389000},{"timestamp":1431005400,"date":"2015-05-07","index":8863,"close":50.32,"high":50.82,"low":49.79,"open":50.14,"volume":4169900},{"timestamp":1431091800,"date":"2015-05-08","index":8864,"close":51.25,"high":51.38,"low":50.78,"open":50.79,"volume":2793300},{"timestamp":1431351000,"date":"2015-05-11","index":8865,"close":51.6,"high":51.71,"low":51,"open":51.09,"volume":4158900},{"timestamp":1431437400,"date":"2015-05-12","index":8866,"close":51.92,"high":52.37,"low":51.13,"open":51.25,"volume":4873900},{"timestamp":1431523800,"date":"2015-05-13","index":8867,"close":52.16,"high":52.74,"low":51.77,"open":52.16,"volume":4037100},{"timestamp":1431610200,"date":"2015-05-14","index":8868,"close":52.88,"high":52.97,"low":52.31,"open":52.51,"volume":2964700},{"timestamp":1431696600,"date":"2015-05-15","index":8869,"close":53.04,"high":53.16,"low":52.53,"open":52.79,"volume":2304400},{"timestamp":1431955800,"date":"2015-05-18","index":8870,"close":53.13,"high":53.25,"low":52.67,"open":52.8,"volume":3097300},{"timestamp":1432042200,"date":"2015-05-19","index":8871,"close":52.52,"high":52.91,"low":52.21,"open":52.88,"volume":2739900}]},{"date":"2015-02-03","estimated":0.94,"reported":1,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":8787,"close":47.68,"high":47.76,"low":46.9,"open":47.1,"volume":3151300},{"timestamp":1421764200,"date":"2015-01-20","index":8788,"close":47.2,"high":47.47,"low":46.57,"open":47.19,"volume":5359900},{"timestamp":1421850600,"date":"2015-01-21","index":8789,"close":47.7,"high":48.04,"low":46.91,"open":47.1,"volume":3987500},{"timestamp":1421937000,"date":"2015-01-22","index":8790,"close":48.08,"high":48.47,"low":47.53,"open":47.99,"volume":4548000},{"timestamp":1422023400,"date":"2015-01-23","index":8791,"close":47.87,"high":48.3,"low":47.56,"open":47.91,"volume":2979100},{"timestamp":1422282600,"date":"2015-01-26","index":8792,"close":48.29,"high":48.52,"low":47.5,"open":47.68,"volume":3147300},{"timestamp":1422369000,"date":"2015-01-27","index":8793,"close":48.28,"high":48.65,"low":47.75,"open":47.96,"volume":3217400},{"timestamp":1422455400,"date":"2015-01-28","index":8794,"close":47.49,"high":48.6,"low":47.42,"open":48.3,"volume":3277900},{"timestamp":1422541800,"date":"2015-01-29","index":8795,"close":47.92,"high":48.04,"low":46.89,"open":47.57,"volume":3678900},{"timestamp":1422628200,"date":"2015-01-30","index":8796,"close":46.63,"high":47.86,"low":46.56,"open":47.63,"volume":5406700},{"timestamp":1422887400,"date":"2015-02-02","index":8797,"close":48.17,"high":48.2,"low":46.72,"open":46.79,"volume":6479500}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":8798,"close":48.76,"high":48.9,"low":46.21,"open":47.36,"volume":7107600},{"timestamp":1423060200,"date":"2015-02-04","index":8799,"close":46.15,"high":48.4,"low":45.87,"open":48.4,"volume":9231200},{"timestamp":1423146600,"date":"2015-02-05","index":8800,"close":48.68,"high":48.72,"low":46.55,"open":46.55,"volume":7981700},{"timestamp":1423233000,"date":"2015-02-06","index":8801,"close":47.56,"high":48.81,"low":47.46,"open":48.7,"volume":3644100},{"timestamp":1423492200,"date":"2015-02-09","index":8802,"close":47.38,"high":47.76,"low":47.23,"open":47.42,"volume":4626100},{"timestamp":1423578600,"date":"2015-02-10","index":8803,"close":47.58,"high":47.91,"low":47.21,"open":47.91,"volume":3481400},{"timestamp":1423665000,"date":"2015-02-11","index":8804,"close":46.92,"high":47.46,"low":46.37,"open":47.23,"volume":3692100},{"timestamp":1423751400,"date":"2015-02-12","index":8805,"close":47.44,"high":47.62,"low":46.75,"open":46.8,"volume":4750100},{"timestamp":1423837800,"date":"2015-02-13","index":8806,"close":48.1,"high":48.24,"low":47.34,"open":47.34,"volume":4074700},{"timestamp":1424183400,"date":"2015-02-17","index":8807,"close":47.77,"high":48.17,"low":47.42,"open":48.14,"volume":3611700},{"timestamp":1424269800,"date":"2015-02-18","index":8808,"close":47.71,"high":48.1,"low":47.54,"open":47.67,"volume":2713600}]},{"date":"2014-11-04","estimated":0.73,"reported":0.81,"pre":[{"timestamp":1413811800,"date":"2014-10-20","index":8726,"close":45.4,"high":45.61,"low":44.42,"open":44.45,"volume":4476400},{"timestamp":1413898200,"date":"2014-10-21","index":8727,"close":45.7,"high":45.97,"low":45.48,"open":45.61,"volume":3397900},{"timestamp":1413984600,"date":"2014-10-22","index":8728,"close":45.76,"high":46.23,"low":45.69,"open":45.84,"volume":2982500},{"timestamp":1414071000,"date":"2014-10-23","index":8729,"close":45.54,"high":46.54,"low":45.41,"open":46.27,"volume":2949900},{"timestamp":1414157400,"date":"2014-10-24","index":8730,"close":45.58,"high":45.78,"low":45.18,"open":45.58,"volume":2213700},{"timestamp":1414416600,"date":"2014-10-27","index":8731,"close":44.62,"high":45.51,"low":44.42,"open":45.51,"volume":3594200},{"timestamp":1414503000,"date":"2014-10-28","index":8732,"close":45.69,"high":45.73,"low":44.81,"open":44.98,"volume":3114900},{"timestamp":1414589400,"date":"2014-10-29","index":8733,"close":45.82,"high":46.2,"low":45.44,"open":45.77,"volume":2588600},{"timestamp":1414675800,"date":"2014-10-30","index":8734,"close":46.58,"high":46.62,"low":45.62,"open":45.73,"volume":2983100},{"timestamp":1414762200,"date":"2014-10-31","index":8735,"close":47,"high":47.26,"low":46.67,"open":47,"volume":3010500},{"timestamp":1415025000,"date":"2014-11-03","index":8736,"close":47.25,"high":47.6,"low":47.05,"open":47.24,"volume":3445200}],"post":[{"timestamp":1415111400,"date":"2014-11-04","index":8737,"close":49.54,"high":49.75,"low":48.6,"open":49.05,"volume":5273600},{"timestamp":1415197800,"date":"2014-11-05","index":8738,"close":50.31,"high":50.52,"low":49.85,"open":50.45,"volume":4307000},{"timestamp":1415284200,"date":"2014-11-06","index":8739,"close":49.97,"high":50.66,"low":49.94,"open":50.35,"volume":3388400},{"timestamp":1415370600,"date":"2014-11-07","index":8740,"close":50.55,"high":50.67,"low":49.89,"open":49.89,"volume":2311500},{"timestamp":1415629800,"date":"2014-11-10","index":8741,"close":50.77,"high":50.78,"low":50.37,"open":50.69,"volume":2058900},{"timestamp":1415716200,"date":"2014-11-11","index":8742,"close":51.12,"high":51.38,"low":50.81,"open":50.91,"volume":2019900},{"timestamp":1415802600,"date":"2014-11-12","index":8743,"close":50.71,"high":51,"low":50.46,"open":50.98,"volume":2241900},{"timestamp":1415889000,"date":"2014-11-13","index":8744,"close":50.81,"high":51.16,"low":50.33,"open":51,"volume":2555500},{"timestamp":1415975400,"date":"2014-11-14","index":8745,"close":51.35,"high":51.36,"low":50.78,"open":50.92,"volume":2735800},{"timestamp":1416234600,"date":"2014-11-17","index":8746,"close":51.99,"high":52.15,"low":51.15,"open":51.26,"volume":2893900},{"timestamp":1416321000,"date":"2014-11-18","index":8747,"close":52.01,"high":52.25,"low":51.78,"open":51.91,"volume":2484500}]},{"date":"2014-08-05","estimated":0.73,"reported":0.77,"pre":[{"timestamp":1405949400,"date":"2014-07-21","index":8662,"close":48.08,"high":48.2,"low":47.75,"open":47.88,"volume":2357900},{"timestamp":1406035800,"date":"2014-07-22","index":8663,"close":48.2,"high":48.38,"low":47.94,"open":48.06,"volume":2598900},{"timestamp":1406122200,"date":"2014-07-23","index":8664,"close":48.29,"high":48.39,"low":48.09,"open":48.18,"volume":2250600},{"timestamp":1406208600,"date":"2014-07-24","index":8665,"close":48.43,"high":48.84,"low":48.35,"open":48.36,"volume":2213500},{"timestamp":1406295000,"date":"2014-07-25","index":8666,"close":48.12,"high":48.49,"low":47.89,"open":48.29,"volume":2040300},{"timestamp":1406554200,"date":"2014-07-28","index":8667,"close":48.07,"high":48.4,"low":47.96,"open":48.23,"volume":1882900},{"timestamp":1406640600,"date":"2014-07-29","index":8668,"close":47.57,"high":48.3,"low":47.54,"open":48.08,"volume":2460300},{"timestamp":1406727000,"date":"2014-07-30","index":8669,"close":46.74,"high":47.85,"low":46.6,"open":47.68,"volume":4206300},{"timestamp":1406813400,"date":"2014-07-31","index":8670,"close":46.4,"high":46.86,"low":46.19,"open":46.48,"volume":3677400},{"timestamp":1406899800,"date":"2014-08-01","index":8671,"close":46.57,"high":46.75,"low":46.12,"open":46.33,"volume":3256300},{"timestamp":1407159000,"date":"2014-08-04","index":8672,"close":46.95,"high":47.05,"low":46.53,"open":46.68,"volume":2858200}],"post":[{"timestamp":1407245400,"date":"2014-08-05","index":8673,"close":48.56,"high":49.17,"low":48.19,"open":48.39,"volume":6292800},{"timestamp":1407331800,"date":"2014-08-06","index":8674,"close":48.64,"high":49.15,"low":48.21,"open":48.21,"volume":4574200},{"timestamp":1407418200,"date":"2014-08-07","index":8675,"close":48.52,"high":48.95,"low":48.43,"open":48.77,"volume":2308100},{"timestamp":1407504600,"date":"2014-08-08","index":8676,"close":49.04,"high":49.09,"low":48.39,"open":48.7,"volume":2627500},{"timestamp":1407763800,"date":"2014-08-11","index":8677,"close":49.81,"high":50,"low":49.18,"open":49.21,"volume":2980800},{"timestamp":1407850200,"date":"2014-08-12","index":8678,"close":49.64,"high":49.9,"low":49.38,"open":49.7,"volume":2787000},{"timestamp":1407936600,"date":"2014-08-13","index":8679,"close":50.04,"high":50.24,"low":49.57,"open":49.67,"volume":3189900},{"timestamp":1408023000,"date":"2014-08-14","index":8680,"close":49.97,"high":50.15,"low":49.83,"open":50.1,"volume":2034200},{"timestamp":1408109400,"date":"2014-08-15","index":8681,"close":49.74,"high":50.3,"low":49.56,"open":50.09,"volume":3038200},{"timestamp":1408368600,"date":"2014-08-18","index":8682,"close":49.79,"high":50.01,"low":49.71,"open":49.86,"volume":2269800},{"timestamp":1408455000,"date":"2014-08-19","index":8683,"close":49.69,"high":49.94,"low":49.53,"open":49.56,"volume":2184100}]},{"date":"2014-04-29","estimated":0.74,"reported":0.64,"pre":[{"timestamp":1397223000,"date":"2014-04-11","index":8594,"close":44.41,"high":44.45,"low":44.08,"open":44.26,"volume":5346500},{"timestamp":1397482200,"date":"2014-04-14","index":8595,"close":44.69,"high":44.81,"low":44.36,"open":44.55,"volume":4174900},{"timestamp":1397568600,"date":"2014-04-15","index":8596,"close":44.27,"high":44.73,"low":43.87,"open":44.71,"volume":4402000},{"timestamp":1397655000,"date":"2014-04-16","index":8597,"close":45.02,"high":45.02,"low":44.44,"open":44.54,"volume":2761700},{"timestamp":1397741400,"date":"2014-04-17","index":8598,"close":45.04,"high":45.34,"low":44.8,"open":44.86,"volume":4119900},{"timestamp":1398087000,"date":"2014-04-21","index":8599,"close":44.89,"high":45.4,"low":44.82,"open":45.02,"volume":2221300},{"timestamp":1398173400,"date":"2014-04-22","index":8600,"close":44.61,"high":44.95,"low":44.56,"open":44.85,"volume":2594100},{"timestamp":1398259800,"date":"2014-04-23","index":8601,"close":44.73,"high":44.96,"low":44.68,"open":44.68,"volume":2640200},{"timestamp":1398346200,"date":"2014-04-24","index":8602,"close":44.63,"high":44.93,"low":44.46,"open":44.82,"volume":2124000},{"timestamp":1398432600,"date":"2014-04-25","index":8603,"close":44.42,"high":44.72,"low":44.24,"open":44.6,"volume":2286900},{"timestamp":1398691800,"date":"2014-04-28","index":8604,"close":44.38,"high":44.63,"low":44.06,"open":44.6,"volume":4317500}],"post":[{"timestamp":1398778200,"date":"2014-04-29","index":8605,"close":43.23,"high":43.64,"low":42.66,"open":43.12,"volume":7794600},{"timestamp":1398864600,"date":"2014-04-30","index":8606,"close":43.73,"high":43.89,"low":42.95,"open":43.17,"volume":5913800},{"timestamp":1398951000,"date":"2014-05-01","index":8607,"close":43.24,"high":43.78,"low":43.18,"open":43.74,"volume":3122100},{"timestamp":1399037400,"date":"2014-05-02","index":8608,"close":43.55,"high":43.76,"low":43.04,"open":43.31,"volume":3059500},{"timestamp":1399296600,"date":"2014-05-05","index":8609,"close":43.41,"high":43.52,"low":43.02,"open":43.3,"volume":2288300},{"timestamp":1399383000,"date":"2014-05-06","index":8610,"close":43.14,"high":43.39,"low":43.02,"open":43.24,"volume":3461700},{"timestamp":1399469400,"date":"2014-05-07","index":8611,"close":44.27,"high":44.34,"low":43.17,"open":43.17,"volume":4257100},{"timestamp":1399555800,"date":"2014-05-08","index":8612,"close":44.07,"high":44.52,"low":43.87,"open":44.18,"volume":3364500},{"timestamp":1399642200,"date":"2014-05-09","index":8613,"close":44.39,"high":44.52,"low":44.09,"open":44.09,"volume":2209400},{"timestamp":1399901400,"date":"2014-05-12","index":8614,"close":44.67,"high":44.74,"low":44.34,"open":44.6,"volume":2405200},{"timestamp":1399987800,"date":"2014-05-13","index":8615,"close":44.31,"high":44.66,"low":44.26,"open":44.44,"volume":2285200}]},{"date":"2014-02-04","estimated":0.85,"reported":0.95,"pre":[{"timestamp":1389969000,"date":"2014-01-17","index":8536,"close":41.01,"high":41.43,"low":40.94,"open":41.3,"volume":6667200},{"timestamp":1390314600,"date":"2014-01-21","index":8537,"close":41.37,"high":41.49,"low":41.01,"open":41.28,"volume":4209100},{"timestamp":1390401000,"date":"2014-01-22","index":8538,"close":42.25,"high":42.35,"low":41.44,"open":41.51,"volume":5183200},{"timestamp":1390487400,"date":"2014-01-23","index":8539,"close":40.84,"high":42.01,"low":40.82,"open":41.91,"volume":5519500},{"timestamp":1390573800,"date":"2014-01-24","index":8540,"close":39.57,"high":40.84,"low":39.53,"open":40.6,"volume":5738000},{"timestamp":1390833000,"date":"2014-01-27","index":8541,"close":39.36,"high":40.17,"low":39.28,"open":39.88,"volume":5665800},{"timestamp":1390919400,"date":"2014-01-28","index":8542,"close":40.07,"high":40.14,"low":39.43,"open":39.47,"volume":4097000},{"timestamp":1391005800,"date":"2014-01-29","index":8543,"close":39.22,"high":39.85,"low":38.96,"open":39.62,"volume":5240800},{"timestamp":1391092200,"date":"2014-01-30","index":8544,"close":39.51,"high":39.69,"low":39.17,"open":39.59,"volume":3987000},{"timestamp":1391178600,"date":"2014-01-31","index":8545,"close":39.48,"high":39.73,"low":39.02,"open":39.09,"volume":4334000},{"timestamp":1391437800,"date":"2014-02-03","index":8546,"close":38.91,"high":39.82,"low":38.77,"open":39.28,"volume":7878300}],"post":[{"timestamp":1391524200,"date":"2014-02-04","index":8547,"close":38.23,"high":39.84,"low":38.06,"open":39.81,"volume":7340600},{"timestamp":1391610600,"date":"2014-02-05","index":8548,"close":38.66,"high":38.83,"low":37.92,"open":38.75,"volume":8798900},{"timestamp":1391697000,"date":"2014-02-06","index":8549,"close":39.11,"high":39.26,"low":38.74,"open":38.82,"volume":5759000},{"timestamp":1391783400,"date":"2014-02-07","index":8550,"close":39.89,"high":39.98,"low":39.15,"open":39.6,"volume":6597500},{"timestamp":1392042600,"date":"2014-02-10","index":8551,"close":40.11,"high":40.25,"low":39.51,"open":39.81,"volume":6795700},{"timestamp":1392129000,"date":"2014-02-11","index":8552,"close":40.53,"high":40.55,"low":39.76,"open":40.12,"volume":6508400},{"timestamp":1392215400,"date":"2014-02-12","index":8553,"close":40.65,"high":40.83,"low":40.28,"open":40.43,"volume":7035400},{"timestamp":1392301800,"date":"2014-02-13","index":8554,"close":40.67,"high":40.9,"low":40.22,"open":40.5,"volume":3070900},{"timestamp":1392388200,"date":"2014-02-14","index":8555,"close":40.78,"high":40.97,"low":40.51,"open":40.71,"volume":3791300},{"timestamp":1392733800,"date":"2014-02-18","index":8556,"close":40.53,"high":40.91,"low":40.47,"open":40.66,"volume":4295900},{"timestamp":1392820200,"date":"2014-02-19","index":8557,"close":39.95,"high":40.53,"low":39.89,"open":40.5,"volume":4449300}]},{"date":"2013-10-29","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1381757400,"date":"2013-10-14","index":8470,"close":36.97,"high":37.07,"low":36.44,"open":36.48,"volume":3070700},{"timestamp":1381843800,"date":"2013-10-15","index":8471,"close":36.82,"high":37.11,"low":36.63,"open":36.83,"volume":2946000},{"timestamp":1381930200,"date":"2013-10-16","index":8472,"close":37.52,"high":37.71,"low":36.91,"open":37.07,"volume":3243300},{"timestamp":1382016600,"date":"2013-10-17","index":8473,"close":37.9,"high":37.99,"low":37.19,"open":37.4,"volume":2505500},{"timestamp":1382103000,"date":"2013-10-18","index":8474,"close":38.02,"high":38.19,"low":37.83,"open":37.95,"volume":4059000},{"timestamp":1382362200,"date":"2013-10-21","index":8475,"close":38.66,"high":38.84,"low":38.25,"open":38.34,"volume":4833600},{"timestamp":1382448600,"date":"2013-10-22","index":8476,"close":39.49,"high":39.59,"low":38.63,"open":38.67,"volume":5173600},{"timestamp":1382535000,"date":"2013-10-23","index":8477,"close":39.27,"high":39.5,"low":39.01,"open":39.25,"volume":3535500},{"timestamp":1382621400,"date":"2013-10-24","index":8478,"close":39.18,"high":39.39,"low":39,"open":39.27,"volume":2388800},{"timestamp":1382707800,"date":"2013-10-25","index":8479,"close":39.93,"high":39.96,"low":39.18,"open":39.26,"volume":6536900},{"timestamp":1382967000,"date":"2013-10-28","index":8480,"close":39.84,"high":40.25,"low":39.66,"open":39.77,"volume":5309500}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":8481,"close":40.73,"high":41.74,"low":39.01,"open":39.44,"volume":8442600},{"timestamp":1383139800,"date":"2013-10-30","index":8482,"close":41,"high":41.2,"low":40.17,"open":40.72,"volume":4622100},{"timestamp":1383226200,"date":"2013-10-31","index":8483,"close":40.9,"high":41.36,"low":40.51,"open":41.08,"volume":6332900},{"timestamp":1383312600,"date":"2013-11-01","index":8484,"close":40.9,"high":41.08,"low":40.51,"open":41.03,"volume":4924200},{"timestamp":1383575400,"date":"2013-11-04","index":8485,"close":40.87,"high":41.22,"low":40.77,"open":41.01,"volume":4576000},{"timestamp":1383661800,"date":"2013-11-05","index":8486,"close":41.98,"high":42.14,"low":40.76,"open":40.83,"volume":8208500},{"timestamp":1383748200,"date":"2013-11-06","index":8487,"close":41.76,"high":41.96,"low":41.61,"open":41.92,"volume":4606800},{"timestamp":1383834600,"date":"2013-11-07","index":8488,"close":41.23,"high":41.86,"low":41.14,"open":41.78,"volume":5913700},{"timestamp":1383921000,"date":"2013-11-08","index":8489,"close":41.44,"high":41.5,"low":40.93,"open":41.22,"volume":5956500},{"timestamp":1384180200,"date":"2013-11-11","index":8490,"close":41.14,"high":41.62,"low":41.07,"open":41.49,"volume":4431300},{"timestamp":1384266600,"date":"2013-11-12","index":8491,"close":40.42,"high":40.82,"low":40.06,"open":40.78,"volume":6355600}]},{"date":"2013-08-06","estimated":0.44,"reported":0.46,"pre":[{"timestamp":1374499800,"date":"2013-07-22","index":8411,"close":36.17,"high":36.73,"low":36.04,"open":36.7,"volume":3318200},{"timestamp":1374586200,"date":"2013-07-23","index":8412,"close":36.56,"high":36.65,"low":35.96,"open":36.08,"volume":3120100},{"timestamp":1374672600,"date":"2013-07-24","index":8413,"close":36.07,"high":36.63,"low":36.02,"open":36.63,"volume":2545000},{"timestamp":1374759000,"date":"2013-07-25","index":8414,"close":36.64,"high":36.74,"low":35.83,"open":36.11,"volume":3242800},{"timestamp":1374845400,"date":"2013-07-26","index":8415,"close":36.67,"high":36.7,"low":36.24,"open":36.4,"volume":1800300},{"timestamp":1375104600,"date":"2013-07-29","index":8416,"close":36.36,"high":36.85,"low":36.34,"open":36.53,"volume":2475500},{"timestamp":1375191000,"date":"2013-07-30","index":8417,"close":36.02,"high":36.64,"low":35.98,"open":36.33,"volume":3311700},{"timestamp":1375277400,"date":"2013-07-31","index":8418,"close":36.47,"high":36.7,"low":35.98,"open":36.2,"volume":4299500},{"timestamp":1375363800,"date":"2013-08-01","index":8419,"close":37.18,"high":37.19,"low":36.65,"open":36.72,"volume":3601100},{"timestamp":1375450200,"date":"2013-08-02","index":8420,"close":37.57,"high":37.57,"low":36.82,"open":37.03,"volume":3680400},{"timestamp":1375709400,"date":"2013-08-05","index":8421,"close":37.86,"high":37.89,"low":37.22,"open":37.47,"volume":5637500}],"post":[{"timestamp":1375795800,"date":"2013-08-06","index":8422,"close":37.89,"high":38.18,"low":36.38,"open":36.86,"volume":6807800},{"timestamp":1375882200,"date":"2013-08-07","index":8423,"close":37.76,"high":37.98,"low":37.33,"open":37.75,"volume":3236300},{"timestamp":1375968600,"date":"2013-08-08","index":8424,"close":38.3,"high":38.39,"low":37.86,"open":37.97,"volume":4012200},{"timestamp":1376055000,"date":"2013-08-09","index":8425,"close":38.38,"high":38.48,"low":38.05,"open":38.2,"volume":2761000},{"timestamp":1376314200,"date":"2013-08-12","index":8426,"close":38.56,"high":38.59,"low":37.95,"open":38.24,"volume":3614500},{"timestamp":1376400600,"date":"2013-08-13","index":8427,"close":38.63,"high":38.64,"low":38.31,"open":38.52,"volume":3530500},{"timestamp":1376487000,"date":"2013-08-14","index":8428,"close":38.54,"high":38.81,"low":38.35,"open":38.58,"volume":3738500},{"timestamp":1376573400,"date":"2013-08-15","index":8429,"close":37.03,"high":38.36,"low":36.94,"open":38.2,"volume":5150500},{"timestamp":1376659800,"date":"2013-08-16","index":8430,"close":37.25,"high":37.33,"low":36.88,"open":36.94,"volume":3435000},{"timestamp":1376919000,"date":"2013-08-19","index":8431,"close":36.58,"high":37.13,"low":36.54,"open":37.01,"volume":3185500},{"timestamp":1377005400,"date":"2013-08-20","index":8432,"close":36.59,"high":36.78,"low":36.31,"open":36.47,"volume":2744100}]},{"date":"2013-05-01","estimated":0.51,"reported":0.48,"pre":[{"timestamp":1366119000,"date":"2013-04-16","index":8344,"close":32.18,"high":32.27,"low":31.51,"open":31.62,"volume":4225800},{"timestamp":1366205400,"date":"2013-04-17","index":8345,"close":32.07,"high":32.16,"low":31.52,"open":31.9,"volume":5081900},{"timestamp":1366291800,"date":"2013-04-18","index":8346,"close":31.91,"high":32.17,"low":31.69,"open":32.07,"volume":4427700},{"timestamp":1366378200,"date":"2013-04-19","index":8347,"close":32.18,"high":32.27,"low":31.95,"open":32.01,"volume":6101900},{"timestamp":1366637400,"date":"2013-04-22","index":8348,"close":32.22,"high":32.31,"low":31.9,"open":32.16,"volume":3328600},{"timestamp":1366723800,"date":"2013-04-23","index":8349,"close":32.55,"high":32.56,"low":32.03,"open":32.33,"volume":3805400},{"timestamp":1366810200,"date":"2013-04-24","index":8350,"close":32.39,"high":32.83,"low":32.35,"open":32.61,"volume":3087300},{"timestamp":1366896600,"date":"2013-04-25","index":8351,"close":33.18,"high":33.23,"low":32.36,"open":32.62,"volume":4985400},{"timestamp":1366983000,"date":"2013-04-26","index":8352,"close":33.47,"high":33.87,"low":33.24,"open":33.4,"volume":5770800},{"timestamp":1367242200,"date":"2013-04-29","index":8353,"close":34.03,"high":34.19,"low":33.51,"open":33.55,"volume":5169900},{"timestamp":1367328600,"date":"2013-04-30","index":8354,"close":33.94,"high":34.03,"low":33.65,"open":34,"volume":4525200}],"post":[{"timestamp":1367415000,"date":"2013-05-01","index":8355,"close":33.58,"high":33.99,"low":33.51,"open":33.79,"volume":5317000},{"timestamp":1367501400,"date":"2013-05-02","index":8356,"close":33.6,"high":33.91,"low":32.73,"open":32.85,"volume":6101200},{"timestamp":1367587800,"date":"2013-05-03","index":8357,"close":34.2,"high":34.24,"low":33.65,"open":33.83,"volume":4003600},{"timestamp":1367847000,"date":"2013-05-06","index":8358,"close":33.88,"high":34.16,"low":33.7,"open":34.11,"volume":2848200},{"timestamp":1367933400,"date":"2013-05-07","index":8359,"close":34.34,"high":34.34,"low":33.79,"open":34.01,"volume":3360900},{"timestamp":1368019800,"date":"2013-05-08","index":8360,"close":34.4,"high":34.4,"low":33.91,"open":34.23,"volume":3440500},{"timestamp":1368106200,"date":"2013-05-09","index":8361,"close":33.91,"high":34.49,"low":33.86,"open":34.34,"volume":3798600},{"timestamp":1368192600,"date":"2013-05-10","index":8362,"close":34.06,"high":34.18,"low":33.81,"open":33.86,"volume":3583100},{"timestamp":1368451800,"date":"2013-05-13","index":8363,"close":33.99,"high":34.11,"low":33.74,"open":34.05,"volume":3472800},{"timestamp":1368538200,"date":"2013-05-14","index":8364,"close":34.06,"high":34.09,"low":33.14,"open":33.74,"volume":3793000},{"timestamp":1368624600,"date":"2013-05-15","index":8365,"close":34.71,"high":34.85,"low":33.88,"open":33.97,"volume":5330700}]},{"date":"2013-02-05","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1358519400,"date":"2013-01-18","index":8285,"close":28.64,"high":28.84,"low":28.41,"open":28.84,"volume":2959600},{"timestamp":1358865000,"date":"2013-01-22","index":8286,"close":29.11,"high":29.11,"low":28.64,"open":28.65,"volume":3957400},{"timestamp":1358951400,"date":"2013-01-23","index":8287,"close":28.66,"high":29.1,"low":28.63,"open":28.94,"volume":2113100},{"timestamp":1359037800,"date":"2013-01-24","index":8288,"close":29.03,"high":29.08,"low":28.69,"open":28.69,"volume":3201600},{"timestamp":1359124200,"date":"2013-01-25","index":8289,"close":28.97,"high":29.19,"low":28.68,"open":29.08,"volume":3000100},{"timestamp":1359383400,"date":"2013-01-28","index":8290,"close":28.64,"high":28.93,"low":28.19,"open":28.93,"volume":4184900},{"timestamp":1359469800,"date":"2013-01-29","index":8291,"close":28.62,"high":28.83,"low":28.43,"open":28.65,"volume":4451600},{"timestamp":1359556200,"date":"2013-01-30","index":8292,"close":28.69,"high":28.94,"low":28.5,"open":28.74,"volume":5410200},{"timestamp":1359642600,"date":"2013-01-31","index":8293,"close":28.53,"high":28.79,"low":28.44,"open":28.62,"volume":5417500},{"timestamp":1359729000,"date":"2013-02-01","index":8294,"close":28.67,"high":28.97,"low":28.46,"open":28.8,"volume":4740500},{"timestamp":1359988200,"date":"2013-02-04","index":8295,"close":28.44,"high":28.64,"low":28.31,"open":28.58,"volume":8153100}],"post":[{"timestamp":1360074600,"date":"2013-02-05","index":8296,"close":29.38,"high":29.92,"low":28.88,"open":29.14,"volume":8805100},{"timestamp":1360161000,"date":"2013-02-06","index":8297,"close":30.37,"high":30.45,"low":29.27,"open":29.35,"volume":8367700},{"timestamp":1360247400,"date":"2013-02-07","index":8298,"close":30.28,"high":30.84,"low":30.1,"open":30.31,"volume":7516500},{"timestamp":1360333800,"date":"2013-02-08","index":8299,"close":30.22,"high":30.48,"low":30.16,"open":30.31,"volume":4789500},{"timestamp":1360593000,"date":"2013-02-11","index":8300,"close":30.28,"high":30.45,"low":30.13,"open":30.26,"volume":4418500},{"timestamp":1360679400,"date":"2013-02-12","index":8301,"close":30.81,"high":30.83,"low":30.08,"open":30.22,"volume":5532200},{"timestamp":1360765800,"date":"2013-02-13","index":8302,"close":31.16,"high":31.16,"low":30.66,"open":30.91,"volume":6750000},{"timestamp":1360852200,"date":"2013-02-14","index":8303,"close":31.4,"high":31.54,"low":30.96,"open":31.03,"volume":7251700},{"timestamp":1360938600,"date":"2013-02-15","index":8304,"close":32.57,"high":32.57,"low":31.72,"open":31.72,"volume":15806000},{"timestamp":1361284200,"date":"2013-02-19","index":8305,"close":33.08,"high":33.1,"low":32.51,"open":32.58,"volume":7385600},{"timestamp":1361370600,"date":"2013-02-20","index":8306,"close":32.5,"high":33.09,"low":32.43,"open":33.09,"volume":7775100}]},{"date":"2012-10-30","estimated":0.45,"reported":0.45,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2012-07-31","estimated":0.6,"reported":0.38,"pre":[{"timestamp":1342445400,"date":"2012-07-16","index":8157,"close":26.91,"high":27.36,"low":26.88,"open":27.24,"volume":5766400},{"timestamp":1342531800,"date":"2012-07-17","index":8158,"close":27.25,"high":27.4,"low":26.92,"open":27,"volume":5877600},{"timestamp":1342618200,"date":"2012-07-18","index":8159,"close":27.6,"high":27.64,"low":27.05,"open":27.13,"volume":4345300},{"timestamp":1342704600,"date":"2012-07-19","index":8160,"close":27.29,"high":27.74,"low":27.2,"open":27.64,"volume":4320100},{"timestamp":1342791000,"date":"2012-07-20","index":8161,"close":27,"high":27.33,"low":26.89,"open":27.14,"volume":4975500},{"timestamp":1343050200,"date":"2012-07-23","index":8162,"close":26.87,"high":26.94,"low":26.54,"open":26.54,"volume":4020300},{"timestamp":1343136600,"date":"2012-07-24","index":8163,"close":26.69,"high":26.93,"low":26.57,"open":26.83,"volume":4438900},{"timestamp":1343223000,"date":"2012-07-25","index":8164,"close":26.71,"high":26.86,"low":26.49,"open":26.81,"volume":3679400},{"timestamp":1343309400,"date":"2012-07-26","index":8165,"close":27.18,"high":27.26,"low":26.8,"open":27.04,"volume":4391000},{"timestamp":1343395800,"date":"2012-07-27","index":8166,"close":27.54,"high":27.7,"low":27.06,"open":27.33,"volume":4181000},{"timestamp":1343655000,"date":"2012-07-30","index":8167,"close":27.49,"high":27.61,"low":27.13,"open":27.6,"volume":4466500}],"post":[{"timestamp":1343741400,"date":"2012-07-31","index":8168,"close":26.09,"high":26.72,"low":25.96,"open":26.05,"volume":11745800},{"timestamp":1343827800,"date":"2012-08-01","index":8169,"close":25.68,"high":26.19,"low":25.6,"open":26.19,"volume":8951700},{"timestamp":1343914200,"date":"2012-08-02","index":8170,"close":25.13,"high":25.61,"low":25.02,"open":25.44,"volume":8136800},{"timestamp":1344000600,"date":"2012-08-03","index":8171,"close":25.54,"high":25.6,"low":25.34,"open":25.35,"volume":5562100},{"timestamp":1344259800,"date":"2012-08-06","index":8172,"close":25.63,"high":25.79,"low":25.46,"open":25.64,"volume":5108400},{"timestamp":1344346200,"date":"2012-08-07","index":8173,"close":25.71,"high":25.9,"low":25.61,"open":25.7,"volume":7077000},{"timestamp":1344432600,"date":"2012-08-08","index":8174,"close":26.48,"high":26.51,"low":25.67,"open":25.68,"volume":7676400},{"timestamp":1344519000,"date":"2012-08-09","index":8175,"close":26.47,"high":26.53,"low":26.18,"open":26.47,"volume":5507100},{"timestamp":1344605400,"date":"2012-08-10","index":8176,"close":25.94,"high":26.44,"low":25.76,"open":26.38,"volume":5770800},{"timestamp":1344864600,"date":"2012-08-13","index":8177,"close":25.93,"high":26.19,"low":25.9,"open":25.96,"volume":4240200},{"timestamp":1344951000,"date":"2012-08-14","index":8178,"close":25.82,"high":25.95,"low":25.63,"open":25.93,"volume":4161300}]},{"date":"2012-05-01","estimated":0.59,"reported":0.68,"pre":[{"timestamp":1334583000,"date":"2012-04-16","index":8094,"close":30.79,"high":31.1,"low":30.75,"open":30.94,"volume":4016300},{"timestamp":1334669400,"date":"2012-04-17","index":8095,"close":31.2,"high":31.33,"low":30.76,"open":31,"volume":3671800},{"timestamp":1334755800,"date":"2012-04-18","index":8096,"close":30.93,"high":31.01,"low":30.64,"open":31.01,"volume":3751200},{"timestamp":1334842200,"date":"2012-04-19","index":8097,"close":30.68,"high":30.98,"low":30.51,"open":30.89,"volume":3151400},{"timestamp":1334928600,"date":"2012-04-20","index":8098,"close":30.71,"high":30.89,"low":30.53,"open":30.75,"volume":4887000},{"timestamp":1335187800,"date":"2012-04-23","index":8099,"close":30.42,"high":30.47,"low":30.14,"open":30.42,"volume":4638000},{"timestamp":1335274200,"date":"2012-04-24","index":8100,"close":30.94,"high":31.11,"low":30.37,"open":30.48,"volume":3784200},{"timestamp":1335360600,"date":"2012-04-25","index":8101,"close":30.89,"high":31.18,"low":30.78,"open":31.18,"volume":3065900},{"timestamp":1335447000,"date":"2012-04-26","index":8102,"close":31.03,"high":31.06,"low":30.52,"open":30.74,"volume":3727400},{"timestamp":1335533400,"date":"2012-04-27","index":8103,"close":31.08,"high":31.24,"low":30.89,"open":31.17,"volume":2624300},{"timestamp":1335792600,"date":"2012-04-30","index":8104,"close":30.83,"high":31.08,"low":30.69,"open":31.08,"volume":3895400}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":8105,"close":33.02,"high":33.3,"low":30.98,"open":31.34,"volume":13240900},{"timestamp":1335965400,"date":"2012-05-02","index":8106,"close":32.95,"high":33.12,"low":32.82,"open":33.08,"volume":5341200},{"timestamp":1336051800,"date":"2012-05-03","index":8107,"close":32.56,"high":33.09,"low":32.47,"open":32.96,"volume":4013100},{"timestamp":1336138200,"date":"2012-05-04","index":8108,"close":32.25,"high":32.65,"low":32.02,"open":32.4,"volume":3399400},{"timestamp":1336397400,"date":"2012-05-07","index":8109,"close":32.59,"high":32.68,"low":31.99,"open":32,"volume":4192000},{"timestamp":1336483800,"date":"2012-05-08","index":8110,"close":32.98,"high":33.08,"low":32.44,"open":32.47,"volume":8868300},{"timestamp":1336570200,"date":"2012-05-09","index":8111,"close":32.66,"high":33,"low":32.37,"open":32.64,"volume":5292800},{"timestamp":1336656600,"date":"2012-05-10","index":8112,"close":33.5,"high":33.98,"low":32.77,"open":32.99,"volume":8794700},{"timestamp":1336743000,"date":"2012-05-11","index":8113,"close":32.85,"high":33.24,"low":32.81,"open":33.13,"volume":5187100},{"timestamp":1337002200,"date":"2012-05-14","index":8114,"close":33.05,"high":33.29,"low":32.44,"open":32.61,"volume":4699900},{"timestamp":1337088600,"date":"2012-05-15","index":8115,"close":32.47,"high":33.24,"low":32.38,"open":32.76,"volume":6040700}]},{"date":"2012-01-31","estimated":0.76,"reported":0.45,"pre":[{"timestamp":1326465000,"date":"2012-01-13","index":8031,"close":29.17,"high":29.24,"low":28.72,"open":28.94,"volume":3978800},{"timestamp":1326810600,"date":"2012-01-17","index":8032,"close":28.78,"high":29.56,"low":28.75,"open":29.5,"volume":5995300},{"timestamp":1326897000,"date":"2012-01-18","index":8033,"close":29.22,"high":29.26,"low":28.47,"open":28.75,"volume":3660800},{"timestamp":1326983400,"date":"2012-01-19","index":8034,"close":29.42,"high":29.49,"low":29.2,"open":29.25,"volume":3456200},{"timestamp":1327069800,"date":"2012-01-20","index":8035,"close":30.04,"high":30.16,"low":29.21,"open":29.4,"volume":6570300},{"timestamp":1327329000,"date":"2012-01-23","index":8036,"close":29.89,"high":30.1,"low":29.7,"open":30.02,"volume":3895000},{"timestamp":1327415400,"date":"2012-01-24","index":8037,"close":29.82,"high":29.92,"low":29.65,"open":29.73,"volume":2836600},{"timestamp":1327501800,"date":"2012-01-25","index":8038,"close":30.08,"high":30.18,"low":29.5,"open":29.66,"volume":3199500},{"timestamp":1327588200,"date":"2012-01-26","index":8039,"close":29.84,"high":30.34,"low":29.66,"open":30.23,"volume":3405300},{"timestamp":1327674600,"date":"2012-01-27","index":8040,"close":29.82,"high":30,"low":29.54,"open":29.79,"volume":3163700},{"timestamp":1327933800,"date":"2012-01-30","index":8041,"close":29.71,"high":29.96,"low":29.32,"open":29.54,"volume":4468500}],"post":[{"timestamp":1328020200,"date":"2012-01-31","index":8042,"close":28.63,"high":29.12,"low":28.11,"open":28.84,"volume":14159800},{"timestamp":1328106600,"date":"2012-02-01","index":8043,"close":29.19,"high":29.52,"low":28.9,"open":29.26,"volume":9887000},{"timestamp":1328193000,"date":"2012-02-02","index":8044,"close":29.17,"high":29.44,"low":28.8,"open":29.38,"volume":6283900},{"timestamp":1328279400,"date":"2012-02-03","index":8045,"close":29.55,"high":29.58,"low":29.23,"open":29.44,"volume":5363200},{"timestamp":1328538600,"date":"2012-02-06","index":8046,"close":29.6,"high":29.61,"low":29.29,"open":29.33,"volume":4598200},{"timestamp":1328625000,"date":"2012-02-07","index":8047,"close":29.8,"high":29.9,"low":29.5,"open":29.58,"volume":6637200},{"timestamp":1328711400,"date":"2012-02-08","index":8048,"close":30.42,"high":30.55,"low":29.87,"open":29.89,"volume":7500100},{"timestamp":1328797800,"date":"2012-02-09","index":8049,"close":30.75,"high":31.09,"low":30.36,"open":30.52,"volume":8287900},{"timestamp":1328884200,"date":"2012-02-10","index":8050,"close":30.57,"high":30.73,"low":30.21,"open":30.27,"volume":4778800},{"timestamp":1329143400,"date":"2012-02-13","index":8051,"close":30.93,"high":31.07,"low":30.56,"open":30.73,"volume":4755400},{"timestamp":1329229800,"date":"2012-02-14","index":8052,"close":31.15,"high":31.22,"low":30.58,"open":30.73,"volume":6622400}]},{"date":"2011-11-01","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1318858200,"date":"2011-10-17","index":7970,"close":27.02,"high":27.6,"low":26.86,"open":27.46,"volume":3957400},{"timestamp":1318944600,"date":"2011-10-18","index":7971,"close":27.91,"high":28.09,"low":26.9,"open":27,"volume":4502000},{"timestamp":1319031000,"date":"2011-10-19","index":7972,"close":27.42,"high":27.94,"low":27.32,"open":27.77,"volume":4059600},{"timestamp":1319117400,"date":"2011-10-20","index":7973,"close":27.77,"high":27.83,"low":27.17,"open":27.55,"volume":2836400},{"timestamp":1319203800,"date":"2011-10-21","index":7974,"close":28.59,"high":28.59,"low":27.95,"open":28.05,"volume":5085400},{"timestamp":1319463000,"date":"2011-10-24","index":7975,"close":28.94,"high":29.1,"low":28.5,"open":28.82,"volume":3950700},{"timestamp":1319549400,"date":"2011-10-25","index":7976,"close":28.15,"high":28.8,"low":28.11,"open":28.75,"volume":3894200},{"timestamp":1319635800,"date":"2011-10-26","index":7977,"close":28.9,"high":29.02,"low":28.05,"open":28.48,"volume":4192500},{"timestamp":1319722200,"date":"2011-10-27","index":7978,"close":30.2,"high":30.46,"low":29.33,"open":29.45,"volume":6923300},{"timestamp":1319808600,"date":"2011-10-28","index":7979,"close":30.34,"high":30.41,"low":29.75,"open":30.01,"volume":4304100},{"timestamp":1320067800,"date":"2011-10-31","index":7980,"close":28.94,"high":29.89,"low":28.94,"open":29.7,"volume":5967100}],"post":[{"timestamp":1320154200,"date":"2011-11-01","index":7981,"close":27.74,"high":28.44,"low":27.25,"open":27.55,"volume":8077200},{"timestamp":1320240600,"date":"2011-11-02","index":7982,"close":28.54,"high":28.7,"low":28.07,"open":28.3,"volume":5101200},{"timestamp":1320327000,"date":"2011-11-03","index":7983,"close":29.37,"high":29.47,"low":28.51,"open":28.78,"volume":4927500},{"timestamp":1320413400,"date":"2011-11-04","index":7984,"close":29.05,"high":29.18,"low":28.65,"open":29.08,"volume":3722900},{"timestamp":1320676200,"date":"2011-11-07","index":7985,"close":29.39,"high":29.41,"low":28.65,"open":28.82,"volume":3867400},{"timestamp":1320762600,"date":"2011-11-08","index":7986,"close":29.85,"high":29.89,"low":29.2,"open":29.51,"volume":4493600},{"timestamp":1320849000,"date":"2011-11-09","index":7987,"close":28.52,"high":29.18,"low":28.37,"open":28.98,"volume":5098400},{"timestamp":1320935400,"date":"2011-11-10","index":7988,"close":28.88,"high":29.2,"low":28.55,"open":29.05,"volume":3640500},{"timestamp":1321021800,"date":"2011-11-11","index":7989,"close":29.69,"high":29.74,"low":29.3,"open":29.3,"volume":3624900},{"timestamp":1321281000,"date":"2011-11-14","index":7990,"close":29.78,"high":29.87,"low":29.4,"open":29.49,"volume":3876200},{"timestamp":1321367400,"date":"2011-11-15","index":7991,"close":29.64,"high":29.78,"low":29.16,"open":29.46,"volume":3435800}]},{"date":"2011-08-02","estimated":0.85,"reported":1.01,"pre":[{"timestamp":1310995800,"date":"2011-07-18","index":7906,"close":29.63,"high":30.2,"low":29.53,"open":30.09,"volume":5685800},{"timestamp":1311082200,"date":"2011-07-19","index":7907,"close":30.56,"high":30.63,"low":29.6,"open":29.71,"volume":4990300},{"timestamp":1311168600,"date":"2011-07-20","index":7908,"close":31.3,"high":31.56,"low":30.72,"open":30.87,"volume":7554000},{"timestamp":1311255000,"date":"2011-07-21","index":7909,"close":32.27,"high":32.41,"low":31.48,"open":31.75,"volume":7045400},{"timestamp":1311341400,"date":"2011-07-22","index":7910,"close":32.12,"high":32.38,"low":31.73,"open":32.36,"volume":4047500},{"timestamp":1311600600,"date":"2011-07-25","index":7911,"close":31.83,"high":32.07,"low":31.67,"open":31.84,"volume":3812700},{"timestamp":1311687000,"date":"2011-07-26","index":7912,"close":31.6,"high":32.05,"low":31.51,"open":31.9,"volume":4313000},{"timestamp":1311773400,"date":"2011-07-27","index":7913,"close":31.01,"high":31.59,"low":30.83,"open":31.47,"volume":5474000},{"timestamp":1311859800,"date":"2011-07-28","index":7914,"close":30.81,"high":31.36,"low":30.62,"open":31.05,"volume":5772000},{"timestamp":1311946200,"date":"2011-07-29","index":7915,"close":30.38,"high":31.15,"low":30.37,"open":30.51,"volume":6963900},{"timestamp":1312205400,"date":"2011-08-01","index":7916,"close":30.48,"high":30.95,"low":30.1,"open":30.91,"volume":6174000}],"post":[{"timestamp":1312291800,"date":"2011-08-02","index":7917,"close":28.6,"high":29.54,"low":28.6,"open":29.3,"volume":14450300},{"timestamp":1312378200,"date":"2011-08-03","index":7918,"close":29.64,"high":29.77,"low":28.59,"open":28.59,"volume":12431300},{"timestamp":1312464600,"date":"2011-08-04","index":7919,"close":28.05,"high":29.4,"low":28.05,"open":29.24,"volume":12163300},{"timestamp":1312551000,"date":"2011-08-05","index":7920,"close":28.64,"high":28.9,"low":27.65,"open":28.32,"volume":13393700},{"timestamp":1312810200,"date":"2011-08-08","index":7921,"close":26.29,"high":27.87,"low":26.29,"open":27.67,"volume":13997800},{"timestamp":1312896600,"date":"2011-08-09","index":7922,"close":27.71,"high":27.73,"low":26,"open":26.96,"volume":10820800},{"timestamp":1312983000,"date":"2011-08-10","index":7923,"close":26.17,"high":27.3,"low":26.1,"open":27.17,"volume":11258700},{"timestamp":1313069400,"date":"2011-08-11","index":7924,"close":27.53,"high":27.94,"low":26.48,"open":26.57,"volume":9412800},{"timestamp":1313155800,"date":"2011-08-12","index":7925,"close":27.28,"high":27.79,"low":27.25,"open":27.62,"volume":7132800},{"timestamp":1313415000,"date":"2011-08-15","index":7926,"close":28.29,"high":28.45,"low":27.37,"open":27.43,"volume":6527200},{"timestamp":1313501400,"date":"2011-08-16","index":7927,"close":28.04,"high":28.27,"low":27.68,"open":27.93,"volume":5631800}]},{"date":"2011-05-03","estimated":0.86,"reported":0.86,"pre":[{"timestamp":1302874200,"date":"2011-04-15","index":7843,"close":34.83,"high":35.36,"low":34.81,"open":35.18,"volume":5477800},{"timestamp":1303133400,"date":"2011-04-18","index":7844,"close":34.45,"high":34.69,"low":34.21,"open":34.44,"volume":5369200},{"timestamp":1303219800,"date":"2011-04-19","index":7845,"close":34.96,"high":34.98,"low":34.39,"open":34.47,"volume":5176300},{"timestamp":1303306200,"date":"2011-04-20","index":7846,"close":35.81,"high":35.85,"low":35.37,"open":35.42,"volume":4648400},{"timestamp":1303392600,"date":"2011-04-21","index":7847,"close":36.05,"high":36.1,"low":35.79,"open":35.94,"volume":2889100},{"timestamp":1303738200,"date":"2011-04-25","index":7848,"close":35.69,"high":36.08,"low":35.54,"open":36.08,"volume":2658100},{"timestamp":1303824600,"date":"2011-04-26","index":7849,"close":36.35,"high":36.4,"low":35.75,"open":35.93,"volume":3700000},{"timestamp":1303911000,"date":"2011-04-27","index":7850,"close":36.31,"high":36.43,"low":35.77,"open":36.41,"volume":4402300},{"timestamp":1303997400,"date":"2011-04-28","index":7851,"close":36.34,"high":36.64,"low":36,"open":36.36,"volume":4231000},{"timestamp":1304083800,"date":"2011-04-29","index":7852,"close":37.02,"high":37.09,"low":36.3,"open":36.64,"volume":5683100},{"timestamp":1304343000,"date":"2011-05-02","index":7853,"close":37,"high":37.28,"low":36.86,"open":37.28,"volume":6944000}],"post":[{"timestamp":1304429400,"date":"2011-05-03","index":7854,"close":34.51,"high":36.15,"low":34.45,"open":36.12,"volume":13508000},{"timestamp":1304515800,"date":"2011-05-04","index":7855,"close":34.72,"high":35.07,"low":34.4,"open":34.81,"volume":10244400},{"timestamp":1304602200,"date":"2011-05-05","index":7856,"close":34.08,"high":34.66,"low":34.02,"open":34.53,"volume":9458200},{"timestamp":1304688600,"date":"2011-05-06","index":7857,"close":33.97,"high":34.44,"low":33.71,"open":34.31,"volume":5876000},{"timestamp":1304947800,"date":"2011-05-09","index":7858,"close":34.11,"high":34.19,"low":33.86,"open":34.13,"volume":4770500},{"timestamp":1305034200,"date":"2011-05-10","index":7859,"close":33.41,"high":33.92,"low":33.07,"open":33.73,"volume":11601000},{"timestamp":1305120600,"date":"2011-05-11","index":7860,"close":32.58,"high":33.24,"low":32.35,"open":32.38,"volume":11280300},{"timestamp":1305207000,"date":"2011-05-12","index":7861,"close":32.3,"high":32.65,"low":32.03,"open":32.64,"volume":9664200},{"timestamp":1305293400,"date":"2011-05-13","index":7862,"close":32.2,"high":32.47,"low":32.1,"open":32.25,"volume":8705600},{"timestamp":1305552600,"date":"2011-05-16","index":7863,"close":32.01,"high":32.31,"low":32,"open":32.18,"volume":5859800},{"timestamp":1305639000,"date":"2011-05-17","index":7864,"close":31.81,"high":31.98,"low":31.66,"open":31.87,"volume":6961600}]},{"date":"2011-02-01","estimated":0.78,"reported":1.06,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":7780,"close":33.51,"high":33.51,"low":33.04,"open":33.47,"volume":4814100},{"timestamp":1295361000,"date":"2011-01-18","index":7781,"close":33.72,"high":34.5,"low":33.6,"open":33.67,"volume":7764500},{"timestamp":1295447400,"date":"2011-01-19","index":7782,"close":33.93,"high":34.58,"low":33.7,"open":34.31,"volume":9593500},{"timestamp":1295533800,"date":"2011-01-20","index":7783,"close":33.39,"high":33.87,"low":32.23,"open":33.75,"volume":11039800},{"timestamp":1295620200,"date":"2011-01-21","index":7784,"close":33.45,"high":33.96,"low":33.29,"open":33.68,"volume":6257400},{"timestamp":1295879400,"date":"2011-01-24","index":7785,"close":33.42,"high":33.63,"low":33.28,"open":33.41,"volume":4523900},{"timestamp":1295965800,"date":"2011-01-25","index":7786,"close":33.34,"high":33.51,"low":33.1,"open":33.29,"volume":5588200},{"timestamp":1296052200,"date":"2011-01-26","index":7787,"close":33.42,"high":33.83,"low":33.22,"open":33.73,"volume":4919600},{"timestamp":1296138600,"date":"2011-01-27","index":7788,"close":33.43,"high":33.76,"low":33.23,"open":33.61,"volume":4999900},{"timestamp":1296225000,"date":"2011-01-28","index":7789,"close":32.76,"high":33.7,"low":32.64,"open":33.58,"volume":5808900},{"timestamp":1296484200,"date":"2011-01-31","index":7790,"close":32.67,"high":33.3,"low":32.63,"open":33.11,"volume":8415400}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":7791,"close":34.7,"high":35.2,"low":34.43,"open":34.85,"volume":19583800},{"timestamp":1296657000,"date":"2011-02-02","index":7792,"close":35.33,"high":35.4,"low":34.76,"open":34.87,"volume":13420700},{"timestamp":1296743400,"date":"2011-02-03","index":7793,"close":35.45,"high":35.6,"low":34.81,"open":35.26,"volume":6754200},{"timestamp":1296829800,"date":"2011-02-04","index":7794,"close":36.09,"high":36.09,"low":35.21,"open":35.61,"volume":7477100},{"timestamp":1297089000,"date":"2011-02-07","index":7795,"close":35.95,"high":36.29,"low":35.91,"open":36.15,"volume":6906400},{"timestamp":1297175400,"date":"2011-02-08","index":7796,"close":36.09,"high":36.09,"low":35.63,"open":36.01,"volume":6512500},{"timestamp":1297261800,"date":"2011-02-09","index":7797,"close":36.02,"high":36.5,"low":35.68,"open":36.18,"volume":6175400},{"timestamp":1297348200,"date":"2011-02-10","index":7798,"close":35.44,"high":36.19,"low":35.05,"open":35.96,"volume":9499600},{"timestamp":1297434600,"date":"2011-02-11","index":7799,"close":36.22,"high":36.26,"low":35.2,"open":35.38,"volume":9066400},{"timestamp":1297693800,"date":"2011-02-14","index":7800,"close":36.65,"high":36.73,"low":36.13,"open":36.13,"volume":6259200},{"timestamp":1297780200,"date":"2011-02-15","index":7801,"close":36.46,"high":36.6,"low":36.14,"open":36.58,"volume":8077700}]},{"date":"2010-11-02","estimated":0.75,"reported":0.54,"pre":[{"timestamp":1287408600,"date":"2010-10-18","index":7718,"close":33.58,"high":33.61,"low":33.08,"open":33.34,"volume":4047600},{"timestamp":1287495000,"date":"2010-10-19","index":7719,"close":32.96,"high":33.35,"low":32.84,"open":33.35,"volume":3922300},{"timestamp":1287581400,"date":"2010-10-20","index":7720,"close":33.43,"high":33.56,"low":33.02,"open":33.07,"volume":5458500},{"timestamp":1287667800,"date":"2010-10-21","index":7721,"close":33.43,"high":33.72,"low":33.25,"open":33.45,"volume":2673600},{"timestamp":1287754200,"date":"2010-10-22","index":7722,"close":33.54,"high":33.7,"low":33.2,"open":33.42,"volume":2314200},{"timestamp":1288013400,"date":"2010-10-25","index":7723,"close":33.71,"high":34.03,"low":33.62,"open":33.71,"volume":3501900},{"timestamp":1288099800,"date":"2010-10-26","index":7724,"close":33.37,"high":33.69,"low":33.15,"open":33.54,"volume":3722400},{"timestamp":1288186200,"date":"2010-10-27","index":7725,"close":33.22,"high":33.23,"low":32.71,"open":33.14,"volume":3799700},{"timestamp":1288272600,"date":"2010-10-28","index":7726,"close":33.45,"high":33.86,"low":33.17,"open":33.59,"volume":3076300},{"timestamp":1288359000,"date":"2010-10-29","index":7727,"close":33.32,"high":33.41,"low":32.5,"open":33.13,"volume":9125700},{"timestamp":1288618200,"date":"2010-11-01","index":7728,"close":33.39,"high":33.88,"low":33.28,"open":33.43,"volume":5321500}],"post":[{"timestamp":1288704600,"date":"2010-11-02","index":7729,"close":31.19,"high":32.26,"low":30.5,"open":32.09,"volume":19860100},{"timestamp":1288791000,"date":"2010-11-03","index":7730,"close":31.05,"high":31.25,"low":30.71,"open":31.23,"volume":7968600},{"timestamp":1288877400,"date":"2010-11-04","index":7731,"close":31.56,"high":31.62,"low":30.77,"open":31.37,"volume":9744600},{"timestamp":1288963800,"date":"2010-11-05","index":7732,"close":31.35,"high":32,"low":31.22,"open":31.92,"volume":4751600},{"timestamp":1289226600,"date":"2010-11-08","index":7733,"close":31.19,"high":31.3,"low":31.02,"open":31.3,"volume":3357700},{"timestamp":1289313000,"date":"2010-11-09","index":7734,"close":30.85,"high":31.18,"low":30.68,"open":31.16,"volume":6129200},{"timestamp":1289399400,"date":"2010-11-10","index":7735,"close":30.78,"high":30.88,"low":30.55,"open":30.82,"volume":4082100},{"timestamp":1289485800,"date":"2010-11-11","index":7736,"close":30.68,"high":30.73,"low":30.5,"open":30.53,"volume":4144800},{"timestamp":1289572200,"date":"2010-11-12","index":7737,"close":30.23,"high":30.61,"low":30.04,"open":30.61,"volume":5436600},{"timestamp":1289831400,"date":"2010-11-15","index":7738,"close":30.19,"high":30.51,"low":30.14,"open":30.35,"volume":3943100},{"timestamp":1289917800,"date":"2010-11-16","index":7739,"close":29.58,"high":30.19,"low":29.37,"open":29.97,"volume":5438200}]},{"date":"2010-08-03","estimated":0.53,"reported":0.69,"pre":[{"timestamp":1279546200,"date":"2010-07-19","index":7654,"close":26.78,"high":26.95,"low":26.6,"open":26.95,"volume":3757100},{"timestamp":1279632600,"date":"2010-07-20","index":7655,"close":27.38,"high":27.42,"low":26.57,"open":26.6,"volume":3643900},{"timestamp":1279719000,"date":"2010-07-21","index":7656,"close":27.09,"high":27.44,"low":26.94,"open":27.44,"volume":4348800},{"timestamp":1279805400,"date":"2010-07-22","index":7657,"close":27.45,"high":27.71,"low":27.21,"open":27.21,"volume":3890800},{"timestamp":1279891800,"date":"2010-07-23","index":7658,"close":27.63,"high":27.71,"low":27.33,"open":27.46,"volume":5187900},{"timestamp":1280151000,"date":"2010-07-26","index":7659,"close":27.8,"high":27.98,"low":27.59,"open":27.6,"volume":3843200},{"timestamp":1280237400,"date":"2010-07-27","index":7660,"close":27.84,"high":28.21,"low":27.78,"open":27.96,"volume":5469300},{"timestamp":1280323800,"date":"2010-07-28","index":7661,"close":27.66,"high":27.99,"low":27.6,"open":27.87,"volume":3595400},{"timestamp":1280410200,"date":"2010-07-29","index":7662,"close":27,"high":27.45,"low":26.84,"open":27.28,"volume":11662500},{"timestamp":1280496600,"date":"2010-07-30","index":7663,"close":27.36,"high":27.54,"low":26.5,"open":26.9,"volume":6591900},{"timestamp":1280755800,"date":"2010-08-02","index":7664,"close":28.32,"high":28.39,"low":27.58,"open":27.64,"volume":7491600}],"post":[{"timestamp":1280842200,"date":"2010-08-03","index":7665,"close":28.49,"high":29.17,"low":28.41,"open":28.6,"volume":7249200},{"timestamp":1280928600,"date":"2010-08-04","index":7666,"close":28.61,"high":28.75,"low":28.26,"open":28.51,"volume":4557800},{"timestamp":1281015000,"date":"2010-08-05","index":7667,"close":30.25,"high":30.4,"low":28.76,"open":28.76,"volume":17192900},{"timestamp":1281101400,"date":"2010-08-06","index":7668,"close":30.18,"high":30.98,"low":29.97,"open":30.41,"volume":12834100},{"timestamp":1281360600,"date":"2010-08-09","index":7669,"close":30.63,"high":30.64,"low":29.83,"open":30.1,"volume":6590400},{"timestamp":1281447000,"date":"2010-08-10","index":7670,"close":30.64,"high":30.79,"low":30.24,"open":30.26,"volume":4481500},{"timestamp":1281533400,"date":"2010-08-11","index":7671,"close":29.84,"high":30.29,"low":29.79,"open":30.03,"volume":5221100},{"timestamp":1281619800,"date":"2010-08-12","index":7672,"close":30.6,"high":30.62,"low":29.59,"open":29.65,"volume":6338900},{"timestamp":1281706200,"date":"2010-08-13","index":7673,"close":30.05,"high":30.78,"low":29.99,"open":30.59,"volume":6022200},{"timestamp":1281965400,"date":"2010-08-16","index":7674,"close":30.04,"high":30.24,"low":29.69,"open":29.89,"volume":5079900},{"timestamp":1282051800,"date":"2010-08-17","index":7675,"close":30.78,"high":30.96,"low":30.07,"open":30.42,"volume":6242800}]},{"date":"2010-05-04","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1271683800,"date":"2010-04-19","index":7591,"close":28.26,"high":28.4,"low":28.05,"open":28.19,"volume":3607600},{"timestamp":1271770200,"date":"2010-04-20","index":7592,"close":28.92,"high":29.02,"low":28.19,"open":28.31,"volume":7695600},{"timestamp":1271856600,"date":"2010-04-21","index":7593,"close":28.77,"high":29.1,"low":28.65,"open":29,"volume":5184200},{"timestamp":1271943000,"date":"2010-04-22","index":7594,"close":28.46,"high":28.63,"low":28.26,"open":28.63,"volume":5011600},{"timestamp":1272029400,"date":"2010-04-23","index":7595,"close":28.5,"high":28.52,"low":28.2,"open":28.43,"volume":4034500},{"timestamp":1272288600,"date":"2010-04-26","index":7596,"close":28.44,"high":28.7,"low":28.39,"open":28.59,"volume":3819100},{"timestamp":1272375000,"date":"2010-04-27","index":7597,"close":27.88,"high":28.5,"low":27.85,"open":28.28,"volume":6792900},{"timestamp":1272461400,"date":"2010-04-28","index":7598,"close":28.01,"high":28.16,"low":27.88,"open":27.95,"volume":7609300},{"timestamp":1272547800,"date":"2010-04-29","index":7599,"close":28.12,"high":28.31,"low":27.97,"open":28.19,"volume":9038900},{"timestamp":1272634200,"date":"2010-04-30","index":7600,"close":27.94,"high":28.38,"low":27.93,"open":28.19,"volume":6924900},{"timestamp":1272893400,"date":"2010-05-03","index":7601,"close":27.72,"high":28.25,"low":27.65,"open":28.23,"volume":8694800}],"post":[{"timestamp":1272979800,"date":"2010-05-04","index":7602,"close":26.22,"high":27.65,"low":26.03,"open":27.54,"volume":16207400},{"timestamp":1273066200,"date":"2010-05-05","index":7603,"close":26.45,"high":26.63,"low":25.76,"open":26.19,"volume":11111900},{"timestamp":1273152600,"date":"2010-05-06","index":7604,"close":25.7,"high":26.43,"low":24.77,"open":26.36,"volume":9342400},{"timestamp":1273239000,"date":"2010-05-07","index":7605,"close":25.94,"high":26.27,"low":25.56,"open":25.89,"volume":11861400},{"timestamp":1273498200,"date":"2010-05-10","index":7606,"close":26.61,"high":26.86,"low":26.38,"open":26.69,"volume":6235400},{"timestamp":1273584600,"date":"2010-05-11","index":7607,"close":27.02,"high":27.2,"low":26.25,"open":26.46,"volume":7711300},{"timestamp":1273671000,"date":"2010-05-12","index":7608,"close":27.5,"high":27.55,"low":26.92,"open":27.03,"volume":6043600},{"timestamp":1273757400,"date":"2010-05-13","index":7609,"close":27.15,"high":27.58,"low":26.99,"open":27.4,"volume":4644200},{"timestamp":1273843800,"date":"2010-05-14","index":7610,"close":26.77,"high":27.12,"low":26.67,"open":27,"volume":4800600},{"timestamp":1274103000,"date":"2010-05-17","index":7611,"close":27.17,"high":27.24,"low":26.62,"open":26.84,"volume":5981900},{"timestamp":1274189400,"date":"2010-05-18","index":7612,"close":26.71,"high":27.42,"low":26.69,"open":27.25,"volume":5323600}]},{"date":"2010-02-02","estimated":0.72,"reported":0.88,"pre":[{"timestamp":1263565800,"date":"2010-01-15","index":7528,"close":30.54,"high":30.97,"low":30.3,"open":30.77,"volume":3693700},{"timestamp":1263911400,"date":"2010-01-19","index":7529,"close":30.54,"high":30.88,"low":30.43,"open":30.5,"volume":4336000},{"timestamp":1263997800,"date":"2010-01-20","index":7530,"close":30.9,"high":31.19,"low":30.65,"open":31.03,"volume":7735400},{"timestamp":1264084200,"date":"2010-01-21","index":7531,"close":30.44,"high":30.98,"low":30.41,"open":30.94,"volume":8686100},{"timestamp":1264170600,"date":"2010-01-22","index":7532,"close":30.47,"high":30.9,"low":30.07,"open":30.33,"volume":6270800},{"timestamp":1264429800,"date":"2010-01-25","index":7533,"close":29.77,"high":30.71,"low":29.7,"open":30.71,"volume":6367700},{"timestamp":1264516200,"date":"2010-01-26","index":7534,"close":29.63,"high":29.77,"low":29.53,"open":29.65,"volume":5009300},{"timestamp":1264602600,"date":"2010-01-27","index":7535,"close":29.75,"high":29.89,"low":29.52,"open":29.61,"volume":5128500},{"timestamp":1264689000,"date":"2010-01-28","index":7536,"close":29.95,"high":30.19,"low":29.75,"open":29.79,"volume":7374100},{"timestamp":1264775400,"date":"2010-01-29","index":7537,"close":29.97,"high":30.31,"low":29.65,"open":30.12,"volume":6580200},{"timestamp":1265034600,"date":"2010-02-01","index":7538,"close":30.16,"high":30.18,"low":29.65,"open":30.07,"volume":5922200}],"post":[{"timestamp":1265121000,"date":"2010-02-02","index":7539,"close":31.63,"high":31.8,"low":30.37,"open":30.42,"volume":10066300},{"timestamp":1265207400,"date":"2010-02-03","index":7540,"close":31.18,"high":31.76,"low":30.91,"open":31.55,"volume":5960500},{"timestamp":1265293800,"date":"2010-02-04","index":7541,"close":30.06,"high":30.97,"low":30.03,"open":30.9,"volume":6939900},{"timestamp":1265380200,"date":"2010-02-05","index":7542,"close":30.61,"high":30.83,"low":30.08,"open":30.3,"volume":7456500},{"timestamp":1265639400,"date":"2010-02-08","index":7543,"close":29.89,"high":30.74,"low":29.85,"open":30.61,"volume":6611200},{"timestamp":1265725800,"date":"2010-02-09","index":7544,"close":29.91,"high":30.28,"low":29.57,"open":30.16,"volume":8241300},{"timestamp":1265812200,"date":"2010-02-10","index":7545,"close":29.99,"high":30.11,"low":29.75,"open":29.96,"volume":4799300},{"timestamp":1265898600,"date":"2010-02-11","index":7546,"close":30.03,"high":30.37,"low":29.5,"open":29.88,"volume":5744000},{"timestamp":1265985000,"date":"2010-02-12","index":7547,"close":29.77,"high":29.93,"low":29.46,"open":29.68,"volume":5090900},{"timestamp":1266330600,"date":"2010-02-16","index":7548,"close":29.48,"high":30,"low":29.25,"open":29.89,"volume":7384300},{"timestamp":1266417000,"date":"2010-02-17","index":7549,"close":29.88,"high":29.89,"low":29.56,"open":29.62,"volume":4611900}]},{"date":"2009-11-03","estimated":0.57,"reported":0.77,"pre":[{"timestamp":1255959000,"date":"2009-10-19","index":7467,"close":30.69,"high":30.83,"low":29.95,"open":30.08,"volume":4018600},{"timestamp":1256045400,"date":"2009-10-20","index":7468,"close":30.61,"high":30.92,"low":30.3,"open":30.67,"volume":5288500},{"timestamp":1256131800,"date":"2009-10-21","index":7469,"close":31.35,"high":31.63,"low":30.47,"open":30.47,"volume":6149000},{"timestamp":1256218200,"date":"2009-10-22","index":7470,"close":31.08,"high":31.33,"low":30.53,"open":31.32,"volume":5271900},{"timestamp":1256304600,"date":"2009-10-23","index":7471,"close":30.66,"high":31.33,"low":30.34,"open":31.15,"volume":3857700},{"timestamp":1256563800,"date":"2009-10-26","index":7472,"close":30.38,"high":31.16,"low":30.31,"open":30.63,"volume":4130700},{"timestamp":1256650200,"date":"2009-10-27","index":7473,"close":30.1,"high":31.04,"low":29.93,"open":30.56,"volume":4121000},{"timestamp":1256736600,"date":"2009-10-28","index":7474,"close":29.58,"high":30.48,"low":29.58,"open":29.71,"volume":4180100},{"timestamp":1256823000,"date":"2009-10-29","index":7475,"close":30.92,"high":30.93,"low":29.77,"open":29.77,"volume":5118800},{"timestamp":1256909400,"date":"2009-10-30","index":7476,"close":30.12,"high":30.96,"low":29.7,"open":30.8,"volume":6798600},{"timestamp":1257172200,"date":"2009-11-02","index":7477,"close":30.52,"high":30.99,"low":30.13,"open":30.15,"volume":5047700}],"post":[{"timestamp":1257258600,"date":"2009-11-03","index":7478,"close":31.91,"high":32.33,"low":31,"open":31.15,"volume":9749700},{"timestamp":1257345000,"date":"2009-11-04","index":7479,"close":32.21,"high":32.62,"low":31.69,"open":31.94,"volume":6018000},{"timestamp":1257431400,"date":"2009-11-05","index":7480,"close":32.43,"high":32.74,"low":32.28,"open":32.28,"volume":5126700},{"timestamp":1257517800,"date":"2009-11-06","index":7481,"close":32.39,"high":32.65,"low":32.05,"open":32.16,"volume":4317500},{"timestamp":1257777000,"date":"2009-11-09","index":7482,"close":32.46,"high":32.94,"low":32.27,"open":32.63,"volume":5856800},{"timestamp":1257863400,"date":"2009-11-10","index":7483,"close":32.61,"high":33,"low":32.24,"open":32.3,"volume":6204600},{"timestamp":1257949800,"date":"2009-11-11","index":7484,"close":32.16,"high":32.86,"low":31.96,"open":32.79,"volume":5627200},{"timestamp":1258036200,"date":"2009-11-12","index":7485,"close":32.25,"high":32.6,"low":32.07,"open":32.11,"volume":5310800},{"timestamp":1258122600,"date":"2009-11-13","index":7486,"close":32.51,"high":32.65,"low":32.18,"open":32.27,"volume":3565500},{"timestamp":1258381800,"date":"2009-11-16","index":7487,"close":31.93,"high":32.97,"low":31.89,"open":32.7,"volume":7522500},{"timestamp":1258468200,"date":"2009-11-17","index":7488,"close":32.2,"high":32.36,"low":31.65,"open":31.81,"volume":4978600}]},{"date":"2009-08-04","estimated":0.45,"reported":0.2,"pre":[{"timestamp":1248096600,"date":"2009-07-20","index":7403,"close":28.99,"high":29.14,"low":28.63,"open":28.84,"volume":4584600},{"timestamp":1248183000,"date":"2009-07-21","index":7404,"close":29.26,"high":29.68,"low":28.85,"open":29.25,"volume":4794700},{"timestamp":1248269400,"date":"2009-07-22","index":7405,"close":29.47,"high":29.68,"low":28.5,"open":28.99,"volume":6954900},{"timestamp":1248355800,"date":"2009-07-23","index":7406,"close":30.73,"high":31.14,"low":29.5,"open":29.53,"volume":7444200},{"timestamp":1248442200,"date":"2009-07-24","index":7407,"close":30.39,"high":30.89,"low":29.98,"open":29.98,"volume":4529900},{"timestamp":1248701400,"date":"2009-07-27","index":7408,"close":31.94,"high":32.13,"low":30.41,"open":30.57,"volume":7804000},{"timestamp":1248787800,"date":"2009-07-28","index":7409,"close":31.12,"high":31.74,"low":30.82,"open":31.65,"volume":6569800},{"timestamp":1248874200,"date":"2009-07-29","index":7410,"close":30.73,"high":31.12,"low":30.51,"open":30.96,"volume":5263300},{"timestamp":1248960600,"date":"2009-07-30","index":7411,"close":30.22,"high":31.15,"low":30.19,"open":31.05,"volume":7372400},{"timestamp":1249047000,"date":"2009-07-31","index":7412,"close":30.12,"high":30.9,"low":29.98,"open":30.17,"volume":7460300},{"timestamp":1249306200,"date":"2009-08-03","index":7413,"close":30.39,"high":30.9,"low":30.19,"open":30.66,"volume":5595000}],"post":[{"timestamp":1249392600,"date":"2009-08-04","index":7414,"close":28.81,"high":30,"low":28.65,"open":28.9,"volume":12221700},{"timestamp":1249479000,"date":"2009-08-05","index":7415,"close":28.76,"high":28.8,"low":27.77,"open":28.15,"volume":7211900},{"timestamp":1249565400,"date":"2009-08-06","index":7416,"close":28.66,"high":28.98,"low":28.36,"open":28.85,"volume":4304000},{"timestamp":1249651800,"date":"2009-08-07","index":7417,"close":28.7,"high":29.08,"low":28.44,"open":29.02,"volume":4295200},{"timestamp":1249911000,"date":"2009-08-10","index":7418,"close":28.68,"high":28.78,"low":28.23,"open":28.63,"volume":4728800},{"timestamp":1249997400,"date":"2009-08-11","index":7419,"close":28.49,"high":28.68,"low":28.3,"open":28.54,"volume":4027000},{"timestamp":1250083800,"date":"2009-08-12","index":7420,"close":27.98,"high":28.65,"low":27.71,"open":28.65,"volume":8928600},{"timestamp":1250170200,"date":"2009-08-13","index":7421,"close":28.19,"high":28.5,"low":27.97,"open":28.16,"volume":6895100},{"timestamp":1250256600,"date":"2009-08-14","index":7422,"close":27.87,"high":28.39,"low":27.59,"open":28.22,"volume":4690500},{"timestamp":1250515800,"date":"2009-08-17","index":7423,"close":27.05,"high":27.67,"low":27.03,"open":27.44,"volume":5043700},{"timestamp":1250602200,"date":"2009-08-18","index":7424,"close":27.45,"high":27.61,"low":27.06,"open":27.06,"volume":4239300}]},{"date":"2009-05-05","estimated":0.49,"reported":0.34,"pre":[{"timestamp":1240234200,"date":"2009-04-20","index":7340,"close":24.62,"high":25.96,"low":24.57,"open":25.77,"volume":6458100},{"timestamp":1240320600,"date":"2009-04-21","index":7341,"close":24.65,"high":24.87,"low":24.27,"open":24.5,"volume":6349700},{"timestamp":1240407000,"date":"2009-04-22","index":7342,"close":24.98,"high":25.47,"low":24.45,"open":24.5,"volume":6382500},{"timestamp":1240493400,"date":"2009-04-23","index":7343,"close":23.73,"high":24.98,"low":23.13,"open":24.98,"volume":9640300},{"timestamp":1240579800,"date":"2009-04-24","index":7344,"close":23.77,"high":24.28,"low":23.15,"open":23.21,"volume":5844300},{"timestamp":1240839000,"date":"2009-04-27","index":7345,"close":24.2,"high":24.5,"low":23.3,"open":23.34,"volume":6917700},{"timestamp":1240925400,"date":"2009-04-28","index":7346,"close":24.2,"high":24.81,"low":23.7,"open":23.85,"volume":6298800},{"timestamp":1241011800,"date":"2009-04-29","index":7347,"close":24.48,"high":24.65,"low":23.96,"open":24.35,"volume":4989100},{"timestamp":1241098200,"date":"2009-04-30","index":7348,"close":24.62,"high":24.95,"low":24.49,"open":24.69,"volume":5463700},{"timestamp":1241184600,"date":"2009-05-01","index":7349,"close":25.51,"high":25.59,"low":24.55,"open":24.66,"volume":5080600},{"timestamp":1241443800,"date":"2009-05-04","index":7350,"close":26.17,"high":26.21,"low":25.02,"open":25.68,"volume":6713300}],"post":[{"timestamp":1241530200,"date":"2009-05-05","index":7351,"close":23.84,"high":26.24,"low":23.38,"open":24.5,"volume":11489900},{"timestamp":1241616600,"date":"2009-05-06","index":7352,"close":24.24,"high":24.37,"low":23.5,"open":23.93,"volume":8554400},{"timestamp":1241703000,"date":"2009-05-07","index":7353,"close":24.97,"high":25.05,"low":24.25,"open":24.51,"volume":8076000},{"timestamp":1241789400,"date":"2009-05-08","index":7354,"close":26.97,"high":27.12,"low":25.03,"open":25.03,"volume":9849700},{"timestamp":1242048600,"date":"2009-05-11","index":7355,"close":25.68,"high":26.8,"low":25.56,"open":26.44,"volume":6906400},{"timestamp":1242135000,"date":"2009-05-12","index":7356,"close":25.89,"high":26.65,"low":25.51,"open":25.83,"volume":5826500},{"timestamp":1242221400,"date":"2009-05-13","index":7357,"close":24.85,"high":26.49,"low":24.75,"open":25.55,"volume":5451400},{"timestamp":1242307800,"date":"2009-05-14","index":7358,"close":25.21,"high":25.34,"low":24.61,"open":24.91,"volume":4260500},{"timestamp":1242394200,"date":"2009-05-15","index":7359,"close":25.17,"high":25.55,"low":25.01,"open":25.2,"volume":4026500},{"timestamp":1242653400,"date":"2009-05-18","index":7360,"close":24.93,"high":25.66,"low":24.49,"open":25.47,"volume":6874400},{"timestamp":1242739800,"date":"2009-05-19","index":7361,"close":25.75,"high":26.04,"low":24.76,"open":24.76,"volume":5815800}]},{"date":"2009-02-03","estimated":0.68,"reported":0.91,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":7277,"close":25.62,"high":25.88,"low":24.88,"open":25.79,"volume":8184100},{"timestamp":1232461800,"date":"2009-01-20","index":7278,"close":25.12,"high":26.1,"low":25.04,"open":25.38,"volume":9942900},{"timestamp":1232548200,"date":"2009-01-21","index":7279,"close":27.12,"high":27.18,"low":25.51,"open":25.62,"volume":9023300},{"timestamp":1232634600,"date":"2009-01-22","index":7280,"close":26.86,"high":27.64,"low":26.39,"open":26.65,"volume":9289000},{"timestamp":1232721000,"date":"2009-01-23","index":7281,"close":26.93,"high":27.24,"low":25.68,"open":26.31,"volume":7875200},{"timestamp":1232980200,"date":"2009-01-26","index":7282,"close":27.5,"high":27.85,"low":26.94,"open":27.05,"volume":6879800},{"timestamp":1233066600,"date":"2009-01-27","index":7283,"close":27.79,"high":27.93,"low":27.26,"open":27.65,"volume":10391400},{"timestamp":1233153000,"date":"2009-01-28","index":7284,"close":28.09,"high":28.23,"low":27.73,"open":28.01,"volume":8872200},{"timestamp":1233239400,"date":"2009-01-29","index":7285,"close":27.43,"high":27.62,"low":26.87,"open":27.19,"volume":10723600},{"timestamp":1233325800,"date":"2009-01-30","index":7286,"close":27.38,"high":27.97,"low":26.89,"open":27.31,"volume":10496500},{"timestamp":1233585000,"date":"2009-02-02","index":7287,"close":27.5,"high":27.81,"low":26.51,"open":26.7,"volume":11728400}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":7288,"close":27.65,"high":28.75,"low":26.16,"open":28.35,"volume":12461600},{"timestamp":1233757800,"date":"2009-02-04","index":7289,"close":25.54,"high":27.1,"low":24.99,"open":27,"volume":15783600},{"timestamp":1233844200,"date":"2009-02-05","index":7290,"close":26.66,"high":26.92,"low":25.43,"open":25.5,"volume":10090500},{"timestamp":1233930600,"date":"2009-02-06","index":7291,"close":27.61,"high":27.77,"low":26.58,"open":26.63,"volume":7194700},{"timestamp":1234189800,"date":"2009-02-09","index":7292,"close":29.03,"high":29.26,"low":27.35,"open":27.43,"volume":12518900},{"timestamp":1234276200,"date":"2009-02-10","index":7293,"close":28.52,"high":29.03,"low":28.1,"open":28.35,"volume":13438500},{"timestamp":1234362600,"date":"2009-02-11","index":7294,"close":27.99,"high":28.77,"low":27.48,"open":28.65,"volume":7815400},{"timestamp":1234449000,"date":"2009-02-12","index":7295,"close":28.54,"high":28.57,"low":27.13,"open":27.41,"volume":7182700},{"timestamp":1234535400,"date":"2009-02-13","index":7296,"close":28.56,"high":28.99,"low":28.25,"open":28.48,"volume":4819600},{"timestamp":1234881000,"date":"2009-02-17","index":7297,"close":27.06,"high":27.98,"low":26.82,"open":27.75,"volume":8224600},{"timestamp":1234967400,"date":"2009-02-18","index":7298,"close":27.54,"high":27.78,"low":26.73,"open":27.04,"volume":7966400}]},{"date":"2008-11-04","estimated":0.69,"reported":1.61,"pre":[{"timestamp":1224509400,"date":"2008-10-20","index":7216,"close":19.88,"high":19.98,"low":18.65,"open":18.8,"volume":10116000},{"timestamp":1224595800,"date":"2008-10-21","index":7217,"close":19.47,"high":20.13,"low":19.05,"open":19.35,"volume":6583300},{"timestamp":1224682200,"date":"2008-10-22","index":7218,"close":17.92,"high":19.15,"low":17.39,"open":19.15,"volume":8779100},{"timestamp":1224768600,"date":"2008-10-23","index":7219,"close":18.14,"high":19.22,"low":17.11,"open":18.24,"volume":10163200},{"timestamp":1224855000,"date":"2008-10-24","index":7220,"close":17.53,"high":18,"low":16,"open":16.85,"volume":9059500},{"timestamp":1225114200,"date":"2008-10-27","index":7221,"close":17.88,"high":19.57,"low":16.91,"open":17.12,"volume":8959300},{"timestamp":1225200600,"date":"2008-10-28","index":7222,"close":20.98,"high":21,"low":18.46,"open":19,"volume":9447000},{"timestamp":1225287000,"date":"2008-10-29","index":7223,"close":21.42,"high":22.82,"low":20.21,"open":20.7,"volume":10335000},{"timestamp":1225373400,"date":"2008-10-30","index":7224,"close":22.54,"high":22.79,"low":21.54,"open":22.19,"volume":8010000},{"timestamp":1225459800,"date":"2008-10-31","index":7225,"close":20.73,"high":22.85,"low":20.63,"open":22.37,"volume":12480300},{"timestamp":1225722600,"date":"2008-11-03","index":7226,"close":21.11,"high":21.95,"low":20.73,"open":21,"volume":6142100}],"post":[{"timestamp":1225809000,"date":"2008-11-04","index":7227,"close":24.33,"high":25.78,"low":23.65,"open":23.95,"volume":19181800},{"timestamp":1225895400,"date":"2008-11-05","index":7228,"close":23.71,"high":25.83,"low":23.55,"open":24.18,"volume":10525500},{"timestamp":1225981800,"date":"2008-11-06","index":7229,"close":20.29,"high":23.97,"low":20,"open":23.42,"volume":14594600},{"timestamp":1226068200,"date":"2008-11-07","index":7230,"close":22.58,"high":22.9,"low":20.89,"open":20.99,"volume":8435200},{"timestamp":1226327400,"date":"2008-11-10","index":7231,"close":23.57,"high":24.62,"low":23.14,"open":23.6,"volume":8072200},{"timestamp":1226413800,"date":"2008-11-11","index":7232,"close":24.16,"high":24.82,"low":22.27,"open":23.3,"volume":9528600},{"timestamp":1226500200,"date":"2008-11-12","index":7233,"close":24.56,"high":25,"low":23.5,"open":23.61,"volume":9864600},{"timestamp":1226586600,"date":"2008-11-13","index":7234,"close":25.27,"high":25.55,"low":23.5,"open":25.05,"volume":13686300},{"timestamp":1226673000,"date":"2008-11-14","index":7235,"close":25.92,"high":27.24,"low":24.69,"open":25.06,"volume":11872800},{"timestamp":1226932200,"date":"2008-11-17","index":7236,"close":25.63,"high":26.48,"low":24.59,"open":25.56,"volume":7758100},{"timestamp":1227018600,"date":"2008-11-18","index":7237,"close":25.79,"high":26.45,"low":24.76,"open":25.62,"volume":9482900}]},{"date":"2008-08-05","estimated":0.67,"reported":0.58,"pre":[{"timestamp":1216647000,"date":"2008-07-21","index":7152,"close":29.53,"high":30.2,"low":29.19,"open":30.1,"volume":5075900},{"timestamp":1216733400,"date":"2008-07-22","index":7153,"close":29.97,"high":30,"low":29.1,"open":29.3,"volume":6016400},{"timestamp":1216819800,"date":"2008-07-23","index":7154,"close":30.08,"high":30.32,"low":29.71,"open":29.95,"volume":6295300},{"timestamp":1216906200,"date":"2008-07-24","index":7155,"close":29.89,"high":31.03,"low":29.78,"open":30.37,"volume":7084300},{"timestamp":1216992600,"date":"2008-07-25","index":7156,"close":29.66,"high":30.1,"low":29.56,"open":29.72,"volume":4130300},{"timestamp":1217251800,"date":"2008-07-28","index":7157,"close":28.77,"high":29.78,"low":28.68,"open":29.56,"volume":7481500},{"timestamp":1217338200,"date":"2008-07-29","index":7158,"close":28.88,"high":28.95,"low":28.25,"open":28.83,"volume":7107300},{"timestamp":1217424600,"date":"2008-07-30","index":7159,"close":28.98,"high":29.17,"low":28.64,"open":28.95,"volume":8662200},{"timestamp":1217511000,"date":"2008-07-31","index":7160,"close":28.63,"high":29.39,"low":28.29,"open":28.86,"volume":8148400},{"timestamp":1217597400,"date":"2008-08-01","index":7161,"close":28.16,"high":28.83,"low":28.16,"open":28.8,"volume":3594300},{"timestamp":1217856600,"date":"2008-08-04","index":7162,"close":27.4,"high":28.36,"low":27.32,"open":28.27,"volume":7290700}],"post":[{"timestamp":1217943000,"date":"2008-08-05","index":7163,"close":25.87,"high":27.94,"low":25.4,"open":27.94,"volume":18434400},{"timestamp":1218029400,"date":"2008-08-06","index":7164,"close":27.36,"high":27.54,"low":25.5,"open":25.91,"volume":13743600},{"timestamp":1218115800,"date":"2008-08-07","index":7165,"close":26.03,"high":27.3,"low":25.96,"open":27.24,"volume":6951300},{"timestamp":1218202200,"date":"2008-08-08","index":7166,"close":26.49,"high":26.56,"low":25.52,"open":26.22,"volume":7822700},{"timestamp":1218461400,"date":"2008-08-11","index":7167,"close":26.34,"high":26.5,"low":26.17,"open":26.5,"volume":6828000},{"timestamp":1218547800,"date":"2008-08-12","index":7168,"close":26.91,"high":27.25,"low":26.04,"open":26.34,"volume":9402800},{"timestamp":1218634200,"date":"2008-08-13","index":7169,"close":26.88,"high":27.41,"low":26.68,"open":26.9,"volume":6906900},{"timestamp":1218720600,"date":"2008-08-14","index":7170,"close":26.62,"high":27.16,"low":26.46,"open":26.82,"volume":4592000},{"timestamp":1218807000,"date":"2008-08-15","index":7171,"close":26.2,"high":26.76,"low":26.08,"open":26.54,"volume":3840800},{"timestamp":1219066200,"date":"2008-08-18","index":7172,"close":25.47,"high":26.72,"low":25.43,"open":26.21,"volume":6838900},{"timestamp":1219152600,"date":"2008-08-19","index":7173,"close":25.34,"high":25.44,"low":24.4,"open":25.32,"volume":8431900}]},{"date":"2008-04-29","estimated":0.7,"reported":0.8,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":7084,"close":42.95,"high":43.17,"low":42.41,"open":42.93,"volume":2027400},{"timestamp":1208266200,"date":"2008-04-15","index":7085,"close":44.16,"high":44.39,"low":43.09,"open":43.14,"volume":3470500},{"timestamp":1208352600,"date":"2008-04-16","index":7086,"close":45.2,"high":45.55,"low":44.57,"open":44.58,"volume":4306500},{"timestamp":1208439000,"date":"2008-04-17","index":7087,"close":45.54,"high":45.92,"low":44.75,"open":45.44,"volume":3558200},{"timestamp":1208525400,"date":"2008-04-18","index":7088,"close":46.47,"high":46.89,"low":45.37,"open":45.92,"volume":6012400},{"timestamp":1208784600,"date":"2008-04-21","index":7089,"close":48.18,"high":48.35,"low":46.02,"open":46.19,"volume":6738500},{"timestamp":1208871000,"date":"2008-04-22","index":7090,"close":47.28,"high":48.95,"low":46.84,"open":47.93,"volume":5781800},{"timestamp":1208957400,"date":"2008-04-23","index":7091,"close":47.33,"high":48.33,"low":46.89,"open":47.37,"volume":4000300},{"timestamp":1209043800,"date":"2008-04-24","index":7092,"close":46.13,"high":47.49,"low":45.59,"open":47.49,"volume":6720000},{"timestamp":1209130200,"date":"2008-04-25","index":7093,"close":47.31,"high":47.44,"low":45.98,"open":46.31,"volume":3295900},{"timestamp":1209389400,"date":"2008-04-28","index":7094,"close":47.42,"high":47.47,"low":46.54,"open":47.3,"volume":3927300}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":7095,"close":45.58,"high":47.44,"low":44.81,"open":47.44,"volume":8693100},{"timestamp":1209562200,"date":"2008-04-30","index":7096,"close":44.06,"high":45.58,"low":43.62,"open":44.86,"volume":9752800},{"timestamp":1209648600,"date":"2008-05-01","index":7097,"close":43.19,"high":44.08,"low":42.7,"open":44.08,"volume":6344400},{"timestamp":1209735000,"date":"2008-05-02","index":7098,"close":43.94,"high":44.4,"low":43.14,"open":43.14,"volume":3824900},{"timestamp":1209994200,"date":"2008-05-05","index":7099,"close":44.09,"high":44.75,"low":43.82,"open":44.2,"volume":3875000},{"timestamp":1210080600,"date":"2008-05-06","index":7100,"close":44.72,"high":44.82,"low":44.01,"open":44.08,"volume":4138800},{"timestamp":1210167000,"date":"2008-05-07","index":7101,"close":43.73,"high":45,"low":43.59,"open":44.99,"volume":4276800},{"timestamp":1210253400,"date":"2008-05-08","index":7102,"close":44.56,"high":44.6,"low":43.73,"open":43.98,"volume":3926700},{"timestamp":1210339800,"date":"2008-05-09","index":7103,"close":42.68,"high":44.13,"low":42.17,"open":44.02,"volume":6327000},{"timestamp":1210599000,"date":"2008-05-12","index":7104,"close":43.28,"high":43.48,"low":42.68,"open":42.88,"volume":2875200},{"timestamp":1210685400,"date":"2008-05-13","index":7105,"close":43.19,"high":43.5,"low":42.91,"open":43.31,"volume":3789500}]},{"date":"2008-02-04","estimated":0.74,"reported":0.75,"pre":[{"timestamp":1200580200,"date":"2008-01-17","index":7025,"close":41.16,"high":42.35,"low":41.03,"open":41.97,"volume":12541700},{"timestamp":1200666600,"date":"2008-01-18","index":7026,"close":40.9,"high":42,"low":39.71,"open":41.36,"volume":9179900},{"timestamp":1201012200,"date":"2008-01-22","index":7027,"close":40.19,"high":40.6,"low":38.11,"open":38.11,"volume":8746400},{"timestamp":1201098600,"date":"2008-01-23","index":7028,"close":40.85,"high":40.99,"low":38.5,"open":38.51,"volume":8017700},{"timestamp":1201185000,"date":"2008-01-24","index":7029,"close":42.27,"high":42.51,"low":40.85,"open":41.03,"volume":6749900},{"timestamp":1201271400,"date":"2008-01-25","index":7030,"close":42.11,"high":43.27,"low":42.04,"open":42.69,"volume":7167700},{"timestamp":1201530600,"date":"2008-01-28","index":7031,"close":43.3,"high":43.49,"low":41.59,"open":42.08,"volume":6740800},{"timestamp":1201617000,"date":"2008-01-29","index":7032,"close":42.94,"high":43.65,"low":42.76,"open":43.65,"volume":5690000},{"timestamp":1201703400,"date":"2008-01-30","index":7033,"close":42.99,"high":43.85,"low":42.51,"open":42.68,"volume":4862200},{"timestamp":1201789800,"date":"2008-01-31","index":7034,"close":43.98,"high":44.48,"low":42.81,"open":42.81,"volume":8157000},{"timestamp":1201876200,"date":"2008-02-01","index":7035,"close":45.5,"high":45.59,"low":43.62,"open":44.24,"volume":6847000}],"post":[{"timestamp":1202135400,"date":"2008-02-04","index":7036,"close":44.2,"high":46,"low":43.45,"open":46,"volume":7867500},{"timestamp":1202221800,"date":"2008-02-05","index":7037,"close":42.03,"high":44.87,"low":41.97,"open":43.51,"volume":6828800},{"timestamp":1202308200,"date":"2008-02-06","index":7038,"close":41.26,"high":42.48,"low":41.1,"open":42.18,"volume":4932500},{"timestamp":1202394600,"date":"2008-02-07","index":7039,"close":41.31,"high":41.78,"low":40.2,"open":40.95,"volume":5181500},{"timestamp":1202481000,"date":"2008-02-08","index":7040,"close":41.41,"high":42.28,"low":41.17,"open":41.17,"volume":5962400},{"timestamp":1202740200,"date":"2008-02-11","index":7041,"close":42.95,"high":43.03,"low":41.48,"open":41.48,"volume":6333200},{"timestamp":1202826600,"date":"2008-02-12","index":7042,"close":43.58,"high":44.56,"low":43.25,"open":43.29,"volume":6105800},{"timestamp":1202913000,"date":"2008-02-13","index":7043,"close":43.96,"high":44.58,"low":43.36,"open":43.99,"volume":5215700},{"timestamp":1202999400,"date":"2008-02-14","index":7044,"close":43.53,"high":44.57,"low":43.16,"open":44.06,"volume":4750800},{"timestamp":1203085800,"date":"2008-02-15","index":7045,"close":44.13,"high":44.15,"low":42.78,"open":43.38,"volume":3524200},{"timestamp":1203431400,"date":"2008-02-19","index":7046,"close":45.36,"high":45.77,"low":44.54,"open":44.54,"volume":5906300}]},{"date":"2007-11-06","estimated":0.59,"reported":0.71,"pre":[{"timestamp":1193059800,"date":"2007-10-22","index":6965,"close":34.96,"high":35,"low":34.48,"open":34.54,"volume":3628000},{"timestamp":1193146200,"date":"2007-10-23","index":6966,"close":35.01,"high":35.09,"low":34.65,"open":34.96,"volume":3449100},{"timestamp":1193232600,"date":"2007-10-24","index":6967,"close":34.32,"high":35.13,"low":33.69,"open":34.78,"volume":7343500},{"timestamp":1193319000,"date":"2007-10-25","index":6968,"close":34.71,"high":34.83,"low":34.31,"open":34.51,"volume":7526400},{"timestamp":1193405400,"date":"2007-10-26","index":6969,"close":35.06,"high":35.25,"low":34.64,"open":35.12,"volume":3718200},{"timestamp":1193664600,"date":"2007-10-29","index":6970,"close":35.66,"high":35.89,"low":35.09,"open":35.1,"volume":5027600},{"timestamp":1193751000,"date":"2007-10-30","index":6971,"close":35.38,"high":35.75,"low":35.29,"open":35.7,"volume":5551900},{"timestamp":1193837400,"date":"2007-10-31","index":6972,"close":35.78,"high":35.89,"low":35.38,"open":35.41,"volume":5156800},{"timestamp":1193923800,"date":"2007-11-01","index":6973,"close":35,"high":35.8,"low":34.91,"open":35.5,"volume":7846000},{"timestamp":1194010200,"date":"2007-11-02","index":6974,"close":34.84,"high":35.14,"low":34.2,"open":35,"volume":6337700},{"timestamp":1194273000,"date":"2007-11-05","index":6975,"close":34.52,"high":34.93,"low":34.21,"open":34.85,"volume":6028700}],"post":[{"timestamp":1194359400,"date":"2007-11-06","index":6976,"close":36.89,"high":37.67,"low":36.35,"open":36.51,"volume":15780200},{"timestamp":1194445800,"date":"2007-11-07","index":6977,"close":36.47,"high":37,"low":36.27,"open":36.5,"volume":8449000},{"timestamp":1194532200,"date":"2007-11-08","index":6978,"close":37.26,"high":38.09,"low":36.52,"open":36.52,"volume":10922700},{"timestamp":1194618600,"date":"2007-11-09","index":6979,"close":36.93,"high":37.4,"low":36.77,"open":36.9,"volume":6603200},{"timestamp":1194877800,"date":"2007-11-12","index":6980,"close":36.1,"high":37.34,"low":36,"open":36.79,"volume":4885400},{"timestamp":1194964200,"date":"2007-11-13","index":6981,"close":37.37,"high":37.44,"low":36.01,"open":36.48,"volume":6089200},{"timestamp":1195050600,"date":"2007-11-14","index":6982,"close":37.75,"high":38.54,"low":37.47,"open":37.6,"volume":7286800},{"timestamp":1195137000,"date":"2007-11-15","index":6983,"close":37.03,"high":37.61,"low":36.83,"open":37.6,"volume":4646900},{"timestamp":1195223400,"date":"2007-11-16","index":6984,"close":37.89,"high":38,"low":37.16,"open":37.27,"volume":7132600},{"timestamp":1195482600,"date":"2007-11-19","index":6985,"close":36.39,"high":37.46,"low":36.24,"open":36.5,"volume":8924600},{"timestamp":1195569000,"date":"2007-11-20","index":6986,"close":36.41,"high":36.79,"low":35.28,"open":36.38,"volume":7438900}]},{"date":"2007-07-30","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1184333400,"date":"2007-07-13","index":6895,"close":36.6,"high":36.7,"low":35.93,"open":36.2,"volume":4114900},{"timestamp":1184592600,"date":"2007-07-16","index":6896,"close":36.48,"high":36.79,"low":36.31,"open":36.65,"volume":3977500},{"timestamp":1184679000,"date":"2007-07-17","index":6897,"close":36.06,"high":36.69,"low":35.95,"open":36.66,"volume":5831600},{"timestamp":1184765400,"date":"2007-07-18","index":6898,"close":36.01,"high":36.25,"low":35.75,"open":35.78,"volume":3846900},{"timestamp":1184851800,"date":"2007-07-19","index":6899,"close":36.42,"high":36.5,"low":36.04,"open":36.2,"volume":3428300},{"timestamp":1184938200,"date":"2007-07-20","index":6900,"close":36.06,"high":36.38,"low":35.69,"open":36.3,"volume":4056600},{"timestamp":1185197400,"date":"2007-07-23","index":6901,"close":36.73,"high":37.02,"low":36.15,"open":36.4,"volume":5470700},{"timestamp":1185283800,"date":"2007-07-24","index":6902,"close":36.14,"high":36.9,"low":35.93,"open":36.5,"volume":6440200},{"timestamp":1185370200,"date":"2007-07-25","index":6903,"close":35.99,"high":36.42,"low":35.26,"open":36.12,"volume":5454700},{"timestamp":1185456600,"date":"2007-07-26","index":6904,"close":34.7,"high":35.88,"low":34.06,"open":35.67,"volume":9911900},{"timestamp":1185543000,"date":"2007-07-27","index":6905,"close":34.05,"high":34.95,"low":34.05,"open":34.5,"volume":5693800}],"post":[{"timestamp":1185802200,"date":"2007-07-30","index":6906,"close":34.17,"high":35.5,"low":33.66,"open":35.39,"volume":8659900},{"timestamp":1185888600,"date":"2007-07-31","index":6907,"close":33.6,"high":34.5,"low":33.58,"open":34.18,"volume":5359900},{"timestamp":1185975000,"date":"2007-08-01","index":6908,"close":34.02,"high":34.29,"low":33.27,"open":33.94,"volume":6039100},{"timestamp":1186061400,"date":"2007-08-02","index":6909,"close":34.37,"high":34.56,"low":33.82,"open":34,"volume":5255400},{"timestamp":1186147800,"date":"2007-08-03","index":6910,"close":33.46,"high":34.56,"low":33.4,"open":34.06,"volume":4497300},{"timestamp":1186407000,"date":"2007-08-06","index":6911,"close":34.52,"high":34.52,"low":33.56,"open":33.56,"volume":6558900},{"timestamp":1186493400,"date":"2007-08-07","index":6912,"close":34.67,"high":34.85,"low":34.14,"open":34.36,"volume":5321700},{"timestamp":1186579800,"date":"2007-08-08","index":6913,"close":35.19,"high":35.25,"low":34.66,"open":34.75,"volume":6050500},{"timestamp":1186666200,"date":"2007-08-09","index":6914,"close":35.18,"high":35.69,"low":34.52,"open":34.84,"volume":7068700},{"timestamp":1186752600,"date":"2007-08-10","index":6915,"close":34.43,"high":35.94,"low":33.65,"open":35,"volume":7783100},{"timestamp":1187011800,"date":"2007-08-13","index":6916,"close":33.88,"high":34.61,"low":33.75,"open":34.5,"volume":5291100}]},{"date":"2007-05-01","estimated":0.61,"reported":0.51,"pre":[{"timestamp":1176730200,"date":"2007-04-16","index":6833,"close":38.05,"high":38.4,"low":37.84,"open":38.35,"volume":5060100},{"timestamp":1176816600,"date":"2007-04-17","index":6834,"close":37.87,"high":38.19,"low":37.75,"open":38.06,"volume":3862500},{"timestamp":1176903000,"date":"2007-04-18","index":6835,"close":37.49,"high":37.78,"low":37.11,"open":37.6,"volume":4493200},{"timestamp":1176989400,"date":"2007-04-19","index":6836,"close":37.31,"high":37.55,"low":37,"open":37.4,"volume":3369100},{"timestamp":1177075800,"date":"2007-04-20","index":6837,"close":38.55,"high":38.55,"low":36.99,"open":37.75,"volume":8484400},{"timestamp":1177335000,"date":"2007-04-23","index":6838,"close":38.96,"high":39.15,"low":38.24,"open":38.67,"volume":6983300},{"timestamp":1177421400,"date":"2007-04-24","index":6839,"close":39.31,"high":39.5,"low":38.96,"open":39.16,"volume":6647900},{"timestamp":1177507800,"date":"2007-04-25","index":6840,"close":39.52,"high":39.65,"low":39.05,"open":39.55,"volume":6566400},{"timestamp":1177594200,"date":"2007-04-26","index":6841,"close":39.03,"high":39.46,"low":38.78,"open":39.28,"volume":4199800},{"timestamp":1177680600,"date":"2007-04-27","index":6842,"close":39.01,"high":39.19,"low":38.6,"open":38.9,"volume":3789000},{"timestamp":1177939800,"date":"2007-04-30","index":6843,"close":38.7,"high":39.27,"low":38.7,"open":39,"volume":5793800}],"post":[{"timestamp":1178026200,"date":"2007-05-01","index":6844,"close":36.6,"high":37.1,"low":35.5,"open":36.98,"volume":15953600},{"timestamp":1178112600,"date":"2007-05-02","index":6845,"close":36.62,"high":37.12,"low":36.41,"open":36.49,"volume":6417200},{"timestamp":1178199000,"date":"2007-05-03","index":6846,"close":36.14,"high":37.25,"low":35.98,"open":36.92,"volume":6100100},{"timestamp":1178285400,"date":"2007-05-04","index":6847,"close":36.06,"high":36.62,"low":36.04,"open":36.6,"volume":6651200},{"timestamp":1178544600,"date":"2007-05-07","index":6848,"close":36.21,"high":36.61,"low":36.14,"open":36.27,"volume":3547600},{"timestamp":1178631000,"date":"2007-05-08","index":6849,"close":35.37,"high":36.3,"low":35.33,"open":36.2,"volume":6983600},{"timestamp":1178717400,"date":"2007-05-09","index":6850,"close":35.74,"high":35.76,"low":34.94,"open":35.38,"volume":5747000},{"timestamp":1178803800,"date":"2007-05-10","index":6851,"close":35.5,"high":36.56,"low":35.33,"open":35.71,"volume":11423400},{"timestamp":1178890200,"date":"2007-05-11","index":6852,"close":35.87,"high":36.22,"low":35.66,"open":35.79,"volume":4365400},{"timestamp":1179149400,"date":"2007-05-14","index":6853,"close":35.74,"high":36.95,"low":35.64,"open":35.94,"volume":8753200},{"timestamp":1179235800,"date":"2007-05-15","index":6854,"close":36.1,"high":36.41,"low":35.75,"open":35.89,"volume":5981100}]},{"date":"2007-02-01","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1169044200,"date":"2007-01-17","index":6772,"close":31.18,"high":31.38,"low":30.71,"open":31.08,"volume":5488600},{"timestamp":1169130600,"date":"2007-01-18","index":6773,"close":30.7,"high":31.34,"low":30.58,"open":31.34,"volume":5666900},{"timestamp":1169217000,"date":"2007-01-19","index":6774,"close":31.42,"high":31.49,"low":30.6,"open":30.85,"volume":5275000},{"timestamp":1169476200,"date":"2007-01-22","index":6775,"close":31.82,"high":32.45,"low":31.66,"open":31.76,"volume":9023900},{"timestamp":1169562600,"date":"2007-01-23","index":6776,"close":32.63,"high":33,"low":32.06,"open":32.18,"volume":13591300},{"timestamp":1169649000,"date":"2007-01-24","index":6777,"close":32.09,"high":32.9,"low":31.48,"open":32.75,"volume":13008000},{"timestamp":1169735400,"date":"2007-01-25","index":6778,"close":31.82,"high":32.29,"low":31.66,"open":32.25,"volume":6829200},{"timestamp":1169821800,"date":"2007-01-26","index":6779,"close":31.53,"high":31.98,"low":31.35,"open":31.82,"volume":5211100},{"timestamp":1170081000,"date":"2007-01-29","index":6780,"close":31.26,"high":31.61,"low":31.12,"open":31.54,"volume":7091000},{"timestamp":1170167400,"date":"2007-01-30","index":6781,"close":31.48,"high":31.75,"low":31.37,"open":31.4,"volume":6332400},{"timestamp":1170253800,"date":"2007-01-31","index":6782,"close":32,"high":32.23,"low":31.5,"open":31.5,"volume":5255900}],"post":[{"timestamp":1170340200,"date":"2007-02-01","index":6783,"close":35.47,"high":35.57,"low":34.31,"open":34.31,"volume":20659600},{"timestamp":1170426600,"date":"2007-02-02","index":6784,"close":35.27,"high":36.26,"low":34.85,"open":36.01,"volume":9487500},{"timestamp":1170685800,"date":"2007-02-05","index":6785,"close":34.67,"high":35.55,"low":34.5,"open":35.35,"volume":10507300},{"timestamp":1170772200,"date":"2007-02-06","index":6786,"close":34.04,"high":35.14,"low":34.02,"open":34.79,"volume":8582000},{"timestamp":1170858600,"date":"2007-02-07","index":6787,"close":34.28,"high":34.48,"low":34.05,"open":34.3,"volume":6926100},{"timestamp":1170945000,"date":"2007-02-08","index":6788,"close":33.87,"high":34.7,"low":33.77,"open":34.65,"volume":7184200},{"timestamp":1171031400,"date":"2007-02-09","index":6789,"close":33.36,"high":34.13,"low":32.99,"open":34,"volume":8465600},{"timestamp":1171290600,"date":"2007-02-12","index":6790,"close":33.59,"high":33.85,"low":33.38,"open":33.5,"volume":4698500},{"timestamp":1171377000,"date":"2007-02-13","index":6791,"close":34.95,"high":35.07,"low":33.87,"open":33.9,"volume":10758600},{"timestamp":1171463400,"date":"2007-02-14","index":6792,"close":34.95,"high":35.3,"low":34.48,"open":35.29,"volume":8731300},{"timestamp":1171549800,"date":"2007-02-15","index":6793,"close":35.75,"high":35.86,"low":35.15,"open":35.15,"volume":13210000}]},{"date":"2006-10-31","estimated":0.55,"reported":0.61,"pre":[{"timestamp":1161005400,"date":"2006-10-16","index":6710,"close":38.06,"high":38.11,"low":36.77,"open":36.77,"volume":4145700},{"timestamp":1161091800,"date":"2006-10-17","index":6711,"close":37.27,"high":37.96,"low":37.1,"open":37.81,"volume":2749300},{"timestamp":1161178200,"date":"2006-10-18","index":6712,"close":37.21,"high":37.83,"low":37.12,"open":37.62,"volume":2542800},{"timestamp":1161264600,"date":"2006-10-19","index":6713,"close":37.9,"high":38.05,"low":37.04,"open":37.04,"volume":3961400},{"timestamp":1161351000,"date":"2006-10-20","index":6714,"close":37.5,"high":38.16,"low":37.39,"open":38.1,"volume":2311000},{"timestamp":1161610200,"date":"2006-10-23","index":6715,"close":37.2,"high":37.55,"low":37.14,"open":37.49,"volume":2209800},{"timestamp":1161696600,"date":"2006-10-24","index":6716,"close":37.97,"high":38.06,"low":37.1,"open":37.25,"volume":4886600},{"timestamp":1161783000,"date":"2006-10-25","index":6717,"close":38.8,"high":39.2,"low":37.9,"open":38.1,"volume":5510700},{"timestamp":1161869400,"date":"2006-10-26","index":6718,"close":39.87,"high":40,"low":38.93,"open":39.11,"volume":5527600},{"timestamp":1161955800,"date":"2006-10-27","index":6719,"close":39.37,"high":39.92,"low":39.15,"open":39.8,"volume":3256000},{"timestamp":1162218600,"date":"2006-10-30","index":6720,"close":38.54,"high":39.06,"low":38.37,"open":38.95,"volume":3139600}],"post":[{"timestamp":1162305000,"date":"2006-10-31","index":6721,"close":38.5,"high":39.5,"low":37.6,"open":39.25,"volume":6280600},{"timestamp":1162391400,"date":"2006-11-01","index":6722,"close":36.61,"high":38.6,"low":36.59,"open":38.37,"volume":6083500},{"timestamp":1162477800,"date":"2006-11-02","index":6723,"close":35.66,"high":36.5,"low":35.25,"open":36.5,"volume":6991700},{"timestamp":1162564200,"date":"2006-11-03","index":6724,"close":34.23,"high":35.71,"low":34.1,"open":35.58,"volume":8833900},{"timestamp":1162823400,"date":"2006-11-06","index":6725,"close":34.22,"high":34.5,"low":33.9,"open":34.23,"volume":6662600},{"timestamp":1162909800,"date":"2006-11-07","index":6726,"close":33.53,"high":34.5,"low":33.37,"open":34.26,"volume":7393200},{"timestamp":1162996200,"date":"2006-11-08","index":6727,"close":35.73,"high":35.89,"low":33.82,"open":33.86,"volume":12442300},{"timestamp":1163082600,"date":"2006-11-09","index":6728,"close":35.76,"high":36.47,"low":35.37,"open":36.25,"volume":9332600},{"timestamp":1163169000,"date":"2006-11-10","index":6729,"close":35.46,"high":35.88,"low":35.1,"open":35.62,"volume":4103800},{"timestamp":1163428200,"date":"2006-11-13","index":6730,"close":35.06,"high":35.44,"low":34.69,"open":35.25,"volume":4134400},{"timestamp":1163514600,"date":"2006-11-14","index":6731,"close":35.97,"high":36.1,"low":35.1,"open":35.1,"volume":5035400}]},{"date":"2006-08-01","estimated":0.52,"reported":0.62,"pre":[{"timestamp":1153143000,"date":"2006-07-17","index":6646,"close":41.04,"high":41.95,"low":40.91,"open":41.77,"volume":2449900},{"timestamp":1153229400,"date":"2006-07-18","index":6647,"close":41.06,"high":41.7,"low":40.5,"open":41.23,"volume":3199000},{"timestamp":1153315800,"date":"2006-07-19","index":6648,"close":41.8,"high":42.13,"low":41.05,"open":41.43,"volume":3474700},{"timestamp":1153402200,"date":"2006-07-20","index":6649,"close":40.18,"high":42.01,"low":40.18,"open":41.85,"volume":4010100},{"timestamp":1153488600,"date":"2006-07-21","index":6650,"close":39.46,"high":40.32,"low":39.17,"open":40.27,"volume":4342100},{"timestamp":1153747800,"date":"2006-07-24","index":6651,"close":39.88,"high":39.92,"low":39.12,"open":39.47,"volume":4783900},{"timestamp":1153834200,"date":"2006-07-25","index":6652,"close":41.85,"high":41.96,"low":39.85,"open":39.97,"volume":4110100},{"timestamp":1153920600,"date":"2006-07-26","index":6653,"close":42.15,"high":42.29,"low":41.14,"open":41.81,"volume":4088500},{"timestamp":1154007000,"date":"2006-07-27","index":6654,"close":42.43,"high":43.25,"low":42.41,"open":42.51,"volume":4982800},{"timestamp":1154093400,"date":"2006-07-28","index":6655,"close":43.52,"high":43.86,"low":42.27,"open":42.5,"volume":3939300},{"timestamp":1154352600,"date":"2006-07-31","index":6656,"close":44,"high":44,"low":43.04,"open":43.71,"volume":5044300}],"post":[{"timestamp":1154439000,"date":"2006-08-01","index":6657,"close":43.9,"high":45.05,"low":43.66,"open":44.5,"volume":7799600},{"timestamp":1154525400,"date":"2006-08-02","index":6658,"close":42.86,"high":44.02,"low":42.23,"open":44,"volume":6468000},{"timestamp":1154611800,"date":"2006-08-03","index":6659,"close":42,"high":42.31,"low":41.45,"open":42.27,"volume":5142500},{"timestamp":1154698200,"date":"2006-08-04","index":6660,"close":40.91,"high":42.68,"low":40.58,"open":42.65,"volume":5431400},{"timestamp":1154957400,"date":"2006-08-07","index":6661,"close":41.43,"high":41.56,"low":39.73,"open":40.04,"volume":5501400},{"timestamp":1155043800,"date":"2006-08-08","index":6662,"close":41.42,"high":41.99,"low":41.19,"open":41.6,"volume":2678400},{"timestamp":1155130200,"date":"2006-08-09","index":6663,"close":41.81,"high":42.2,"low":41.28,"open":41.67,"volume":2756100},{"timestamp":1155216600,"date":"2006-08-10","index":6664,"close":40.57,"high":41.65,"low":40.28,"open":41.61,"volume":4240900},{"timestamp":1155303000,"date":"2006-08-11","index":6665,"close":40.83,"high":41.08,"low":40.62,"open":40.62,"volume":2588400},{"timestamp":1155562200,"date":"2006-08-14","index":6666,"close":40.11,"high":41.31,"low":39.92,"open":41,"volume":3516100},{"timestamp":1155648600,"date":"2006-08-15","index":6667,"close":41.02,"high":41.16,"low":40.41,"open":40.7,"volume":3377800}]},{"date":"2006-05-02","estimated":0.46,"reported":0.54,"pre":[{"timestamp":1145280600,"date":"2006-04-17","index":6583,"close":36.24,"high":37.31,"low":36.06,"open":37.2,"volume":3303200},{"timestamp":1145367000,"date":"2006-04-18","index":6584,"close":36.78,"high":37.1,"low":36.31,"open":36.62,"volume":4803300},{"timestamp":1145453400,"date":"2006-04-19","index":6585,"close":37.7,"high":38.1,"low":36.88,"open":36.88,"volume":4782900},{"timestamp":1145539800,"date":"2006-04-20","index":6586,"close":37.3,"high":38.06,"low":36.85,"open":38.03,"volume":3633200},{"timestamp":1145626200,"date":"2006-04-21","index":6587,"close":37.86,"high":38.2,"low":37.6,"open":37.68,"volume":3738300},{"timestamp":1145885400,"date":"2006-04-24","index":6588,"close":38.21,"high":38.7,"low":38,"open":38.24,"volume":5208400},{"timestamp":1145971800,"date":"2006-04-25","index":6589,"close":36.67,"high":39.01,"low":36.58,"open":39.01,"volume":6901200},{"timestamp":1146058200,"date":"2006-04-26","index":6590,"close":36.93,"high":37.55,"low":36.4,"open":36.75,"volume":4275400},{"timestamp":1146144600,"date":"2006-04-27","index":6591,"close":36.19,"high":36.94,"low":36.09,"open":36.94,"volume":5067000},{"timestamp":1146231000,"date":"2006-04-28","index":6592,"close":36.34,"high":36.68,"low":36.01,"open":36.3,"volume":3647400},{"timestamp":1146490200,"date":"2006-05-01","index":6593,"close":38,"high":38.66,"low":36.85,"open":36.85,"volume":7864400}],"post":[{"timestamp":1146576600,"date":"2006-05-02","index":6594,"close":41.9,"high":42.05,"low":38.37,"open":39.24,"volume":19305500},{"timestamp":1146663000,"date":"2006-05-03","index":6595,"close":43.32,"high":43.61,"low":40.9,"open":41.9,"volume":17327800},{"timestamp":1146749400,"date":"2006-05-04","index":6596,"close":40,"high":42.67,"low":39.7,"open":42.3,"volume":16233500},{"timestamp":1146835800,"date":"2006-05-05","index":6597,"close":40.7,"high":41.47,"low":40.43,"open":40.77,"volume":8365800},{"timestamp":1147095000,"date":"2006-05-08","index":6598,"close":43.22,"high":43.5,"low":41.08,"open":41.12,"volume":9787600},{"timestamp":1147181400,"date":"2006-05-09","index":6599,"close":45.22,"high":45.75,"low":43.55,"open":44,"volume":17050100},{"timestamp":1147267800,"date":"2006-05-10","index":6600,"close":45,"high":45.95,"low":44.3,"open":45.95,"volume":9386600},{"timestamp":1147354200,"date":"2006-05-11","index":6601,"close":45.25,"high":46.71,"low":44.71,"open":45.5,"volume":11806700},{"timestamp":1147440600,"date":"2006-05-12","index":6602,"close":44.1,"high":45.98,"low":43.03,"open":45.5,"volume":11889900},{"timestamp":1147699800,"date":"2006-05-15","index":6603,"close":43.15,"high":43.6,"low":41.26,"open":42.6,"volume":10682000},{"timestamp":1147786200,"date":"2006-05-16","index":6604,"close":44.13,"high":44.55,"low":42.13,"open":43.03,"volume":8710800}]},{"date":"2006-01-31","estimated":0.42,"reported":0.54,"pre":[{"timestamp":1137162600,"date":"2006-01-13","index":6520,"close":26.79,"high":27.45,"low":26.69,"open":27.08,"volume":3251300},{"timestamp":1137508200,"date":"2006-01-17","index":6521,"close":26.78,"high":27.17,"low":26.55,"open":26.95,"volume":3303000},{"timestamp":1137594600,"date":"2006-01-18","index":6522,"close":27.98,"high":28.1,"low":26.4,"open":26.4,"volume":6491300},{"timestamp":1137681000,"date":"2006-01-19","index":6523,"close":28.11,"high":28.2,"low":27.85,"open":28,"volume":4319300},{"timestamp":1137767400,"date":"2006-01-20","index":6524,"close":27.52,"high":28.25,"low":27.51,"open":28.2,"volume":4154400},{"timestamp":1138026600,"date":"2006-01-23","index":6525,"close":27.94,"high":28.15,"low":27.75,"open":27.77,"volume":3196100},{"timestamp":1138113000,"date":"2006-01-24","index":6526,"close":28.34,"high":28.56,"low":28.13,"open":28.25,"volume":2652900},{"timestamp":1138199400,"date":"2006-01-25","index":6527,"close":27.98,"high":28.6,"low":27.8,"open":28.45,"volume":4756900},{"timestamp":1138285800,"date":"2006-01-26","index":6528,"close":28.44,"high":28.54,"low":28.16,"open":28.2,"volume":2777100},{"timestamp":1138372200,"date":"2006-01-27","index":6529,"close":28.87,"high":28.97,"low":28.48,"open":28.5,"volume":3436100},{"timestamp":1138631400,"date":"2006-01-30","index":6530,"close":28.74,"high":29.2,"low":28.67,"open":29.15,"volume":3959200}],"post":[{"timestamp":1138717800,"date":"2006-01-31","index":6531,"close":31.5,"high":32.22,"low":29.8,"open":29.8,"volume":15751000},{"timestamp":1138804200,"date":"2006-02-01","index":6532,"close":30.19,"high":30.61,"low":29.88,"open":30.61,"volume":12582300},{"timestamp":1138890600,"date":"2006-02-02","index":6533,"close":30.25,"high":30.9,"low":30.09,"open":30.27,"volume":5965000},{"timestamp":1138977000,"date":"2006-02-03","index":6534,"close":30,"high":30.65,"low":30,"open":30.35,"volume":4718700},{"timestamp":1139236200,"date":"2006-02-06","index":6535,"close":29.84,"high":30.39,"low":29.79,"open":30.3,"volume":3661600},{"timestamp":1139322600,"date":"2006-02-07","index":6536,"close":29.99,"high":30.2,"low":29.5,"open":29.8,"volume":4235700},{"timestamp":1139409000,"date":"2006-02-08","index":6537,"close":30.62,"high":30.68,"low":29.66,"open":30.2,"volume":4801800},{"timestamp":1139495400,"date":"2006-02-09","index":6538,"close":31.3,"high":31.5,"low":30.9,"open":31.25,"volume":6155200},{"timestamp":1139581800,"date":"2006-02-10","index":6539,"close":30.72,"high":31.5,"low":30.72,"open":31.5,"volume":4258100},{"timestamp":1139841000,"date":"2006-02-13","index":6540,"close":30.75,"high":30.93,"low":30.5,"open":30.88,"volume":2715800},{"timestamp":1139927400,"date":"2006-02-14","index":6541,"close":30.9,"high":31.18,"low":30.7,"open":30.75,"volume":4214200}]},{"date":"2005-10-28","estimated":0.33,"reported":0.32,"pre":[{"timestamp":1129210200,"date":"2005-10-13","index":6457,"close":23.84,"high":23.93,"low":23.58,"open":23.83,"volume":3064500},{"timestamp":1129296600,"date":"2005-10-14","index":6458,"close":24.39,"high":24.45,"low":23.84,"open":24,"volume":2445500},{"timestamp":1129555800,"date":"2005-10-17","index":6459,"close":24.42,"high":24.51,"low":24.25,"open":24.45,"volume":3260600},{"timestamp":1129642200,"date":"2005-10-18","index":6460,"close":24.42,"high":24.85,"low":24.37,"open":24.62,"volume":3991100},{"timestamp":1129728600,"date":"2005-10-19","index":6461,"close":24.53,"high":24.59,"low":24.14,"open":24.42,"volume":3155300},{"timestamp":1129815000,"date":"2005-10-20","index":6462,"close":23.75,"high":24.52,"low":23.6,"open":24.47,"volume":3183300},{"timestamp":1129901400,"date":"2005-10-21","index":6463,"close":23.78,"high":24.56,"low":23.45,"open":24.56,"volume":2854100},{"timestamp":1130160600,"date":"2005-10-24","index":6464,"close":24.12,"high":24.12,"low":23.75,"open":23.79,"volume":2121300},{"timestamp":1130247000,"date":"2005-10-25","index":6465,"close":23.98,"high":24.18,"low":23.66,"open":24,"volume":1581400},{"timestamp":1130333400,"date":"2005-10-26","index":6466,"close":23.61,"high":24.29,"low":23.61,"open":24.06,"volume":2519500},{"timestamp":1130419800,"date":"2005-10-27","index":6467,"close":23.25,"high":23.86,"low":23.24,"open":23.65,"volume":1831300}],"post":[{"timestamp":1130506200,"date":"2005-10-28","index":6468,"close":24.3,"high":24.94,"low":23,"open":23,"volume":4081200},{"timestamp":1130769000,"date":"2005-10-31","index":6469,"close":24.37,"high":24.47,"low":24.05,"open":24.25,"volume":4361600},{"timestamp":1130855400,"date":"2005-11-01","index":6470,"close":24.49,"high":24.67,"low":24.11,"open":24.6,"volume":3414300},{"timestamp":1130941800,"date":"2005-11-02","index":6471,"close":24.46,"high":24.62,"low":24.26,"open":24.53,"volume":1605800},{"timestamp":1131028200,"date":"2005-11-03","index":6472,"close":24.4,"high":24.68,"low":24.28,"open":24.65,"volume":2025200},{"timestamp":1131114600,"date":"2005-11-04","index":6473,"close":24.21,"high":24.67,"low":24.09,"open":24.6,"volume":2324600},{"timestamp":1131373800,"date":"2005-11-07","index":6474,"close":23.78,"high":24.37,"low":23.78,"open":24.1,"volume":3112000},{"timestamp":1131460200,"date":"2005-11-08","index":6475,"close":23.76,"high":23.97,"low":23.56,"open":23.77,"volume":1999300},{"timestamp":1131546600,"date":"2005-11-09","index":6476,"close":24,"high":24.27,"low":23.9,"open":23.98,"volume":1746500},{"timestamp":1131633000,"date":"2005-11-10","index":6477,"close":24.4,"high":24.42,"low":23.95,"open":24.25,"volume":3271100},{"timestamp":1131719400,"date":"2005-11-11","index":6478,"close":24.41,"high":24.48,"low":24.25,"open":24.41,"volume":1423400}]},{"date":"2005-07-29","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1121347800,"date":"2005-07-14","index":6393,"close":21.34,"high":21.46,"low":21,"open":21,"volume":1999900},{"timestamp":1121434200,"date":"2005-07-15","index":6394,"close":21.74,"high":21.77,"low":21.4,"open":21.45,"volume":2323900},{"timestamp":1121693400,"date":"2005-07-18","index":6395,"close":21.45,"high":21.76,"low":21.44,"open":21.74,"volume":2253100},{"timestamp":1121779800,"date":"2005-07-19","index":6396,"close":21.74,"high":21.85,"low":21.5,"open":21.58,"volume":2027900},{"timestamp":1121866200,"date":"2005-07-20","index":6397,"close":21.9,"high":21.9,"low":21.64,"open":21.74,"volume":2613800},{"timestamp":1121952600,"date":"2005-07-21","index":6398,"close":21.55,"high":21.9,"low":21.52,"open":21.9,"volume":1393500},{"timestamp":1122039000,"date":"2005-07-22","index":6399,"close":21.99,"high":22.09,"low":21.69,"open":21.75,"volume":2581300},{"timestamp":1122298200,"date":"2005-07-25","index":6400,"close":22,"high":22.1,"low":21.88,"open":22.08,"volume":2470300},{"timestamp":1122384600,"date":"2005-07-26","index":6401,"close":21.86,"high":22.15,"low":21.77,"open":22.15,"volume":1906600},{"timestamp":1122471000,"date":"2005-07-27","index":6402,"close":22,"high":22.02,"low":21.6,"open":22.01,"volume":3248500},{"timestamp":1122557400,"date":"2005-07-28","index":6403,"close":22.35,"high":22.47,"low":21.42,"open":22.12,"volume":3142800}],"post":[{"timestamp":1122643800,"date":"2005-07-29","index":6404,"close":22.94,"high":23.9,"low":22.75,"open":22.98,"volume":4909500},{"timestamp":1122903000,"date":"2005-08-01","index":6405,"close":21.66,"high":22.81,"low":21.55,"open":22.8,"volume":4546600},{"timestamp":1122989400,"date":"2005-08-02","index":6406,"close":21.93,"high":21.95,"low":21.7,"open":21.7,"volume":3726900},{"timestamp":1123075800,"date":"2005-08-03","index":6407,"close":21.76,"high":22,"low":21.69,"open":21.83,"volume":2828500},{"timestamp":1123162200,"date":"2005-08-04","index":6408,"close":21.3,"high":21.84,"low":21.26,"open":21.7,"volume":2790000},{"timestamp":1123248600,"date":"2005-08-05","index":6409,"close":20.78,"high":21.3,"low":20.78,"open":21.2,"volume":3193700},{"timestamp":1123507800,"date":"2005-08-08","index":6410,"close":20.68,"high":20.9,"low":20.6,"open":20.79,"volume":1963900},{"timestamp":1123594200,"date":"2005-08-09","index":6411,"close":20.56,"high":20.77,"low":19.75,"open":20.68,"volume":3618000},{"timestamp":1123680600,"date":"2005-08-10","index":6412,"close":21.06,"high":21.27,"low":20.64,"open":20.73,"volume":3510100},{"timestamp":1123767000,"date":"2005-08-11","index":6413,"close":21.11,"high":21.24,"low":20.95,"open":21.1,"volume":1915000},{"timestamp":1123853400,"date":"2005-08-12","index":6414,"close":21.03,"high":21.17,"low":20.96,"open":21.01,"volume":1181500}]},{"date":"2005-04-29","estimated":0.4,"reported":0.3,"pre":[{"timestamp":1113485400,"date":"2005-04-14","index":6330,"close":21.68,"high":21.8,"low":21.46,"open":21.56,"volume":2639000},{"timestamp":1113571800,"date":"2005-04-15","index":6331,"close":20.78,"high":21.69,"low":20.71,"open":21.68,"volume":4230600},{"timestamp":1113831000,"date":"2005-04-18","index":6332,"close":20.23,"high":20.86,"low":19.89,"open":20.38,"volume":6242500},{"timestamp":1113917400,"date":"2005-04-19","index":6333,"close":20.5,"high":20.51,"low":20,"open":20,"volume":5347900},{"timestamp":1114003800,"date":"2005-04-20","index":6334,"close":19.85,"high":20.53,"low":19.81,"open":20.49,"volume":3795900},{"timestamp":1114090200,"date":"2005-04-21","index":6335,"close":20.31,"high":20.59,"low":19.96,"open":19.98,"volume":4360500},{"timestamp":1114176600,"date":"2005-04-22","index":6336,"close":20.35,"high":20.65,"low":20.06,"open":20.06,"volume":2997400},{"timestamp":1114435800,"date":"2005-04-25","index":6337,"close":21.15,"high":21.37,"low":20.54,"open":20.6,"volume":4328000},{"timestamp":1114522200,"date":"2005-04-26","index":6338,"close":21.12,"high":21.42,"low":20.86,"open":21.15,"volume":3077600},{"timestamp":1114608600,"date":"2005-04-27","index":6339,"close":21.56,"high":21.71,"low":20.85,"open":21.12,"volume":3028500},{"timestamp":1114695000,"date":"2005-04-28","index":6340,"close":21.63,"high":21.95,"low":21.37,"open":21.57,"volume":3649800}],"post":[{"timestamp":1114781400,"date":"2005-04-29","index":6341,"close":17.99,"high":18.47,"low":17.5,"open":17.9,"volume":20215600},{"timestamp":1115040600,"date":"2005-05-02","index":6342,"close":18.63,"high":18.68,"low":18,"open":18.03,"volume":10463600},{"timestamp":1115127000,"date":"2005-05-03","index":6343,"close":19.05,"high":19.09,"low":18.55,"open":18.65,"volume":7649300},{"timestamp":1115213400,"date":"2005-05-04","index":6344,"close":18.81,"high":19,"low":18.76,"open":18.97,"volume":7191200},{"timestamp":1115299800,"date":"2005-05-05","index":6345,"close":18.65,"high":18.93,"low":18.37,"open":18.82,"volume":5234700},{"timestamp":1115386200,"date":"2005-05-06","index":6346,"close":18.8,"high":18.9,"low":18.71,"open":18.88,"volume":3902000},{"timestamp":1115645400,"date":"2005-05-09","index":6347,"close":19.24,"high":19.3,"low":18.62,"open":18.8,"volume":5119100},{"timestamp":1115731800,"date":"2005-05-10","index":6348,"close":19.28,"high":19.35,"low":19.16,"open":19.24,"volume":2833200},{"timestamp":1115818200,"date":"2005-05-11","index":6349,"close":19.12,"high":19.32,"low":19.06,"open":19.26,"volume":5026200},{"timestamp":1115904600,"date":"2005-05-12","index":6350,"close":19.43,"high":19.74,"low":19.06,"open":19.15,"volume":3864600},{"timestamp":1115991000,"date":"2005-05-13","index":6351,"close":19.35,"high":19.6,"low":19.19,"open":19.6,"volume":4523200}]},{"date":"2005-01-28","estimated":0.39,"reported":0.41,"pre":[{"timestamp":1105540200,"date":"2005-01-12","index":6267,"close":21.57,"high":21.86,"low":21.52,"open":21.65,"volume":2293200},{"timestamp":1105626600,"date":"2005-01-13","index":6268,"close":21.85,"high":22.03,"low":21.57,"open":21.58,"volume":2026400},{"timestamp":1105713000,"date":"2005-01-14","index":6269,"close":21.91,"high":22,"low":21.81,"open":21.9,"volume":1830000},{"timestamp":1106058600,"date":"2005-01-18","index":6270,"close":23.19,"high":23.2,"low":22.05,"open":22.07,"volume":4195500},{"timestamp":1106145000,"date":"2005-01-19","index":6271,"close":23.31,"high":23.64,"low":23.2,"open":23.25,"volume":3929500},{"timestamp":1106231400,"date":"2005-01-20","index":6272,"close":23.33,"high":23.57,"low":23.22,"open":23.33,"volume":2933900},{"timestamp":1106317800,"date":"2005-01-21","index":6273,"close":22.66,"high":23.21,"low":22.65,"open":23.17,"volume":2456500},{"timestamp":1106577000,"date":"2005-01-24","index":6274,"close":22.84,"high":23.02,"low":22.68,"open":22.9,"volume":2857500},{"timestamp":1106663400,"date":"2005-01-25","index":6275,"close":22.65,"high":22.97,"low":22.61,"open":22.95,"volume":2280900},{"timestamp":1106749800,"date":"2005-01-26","index":6276,"close":22.65,"high":22.93,"low":22.65,"open":22.8,"volume":3422300},{"timestamp":1106836200,"date":"2005-01-27","index":6277,"close":22.79,"high":22.98,"low":22.64,"open":22.65,"volume":2074200}],"post":[{"timestamp":1106922600,"date":"2005-01-28","index":6278,"close":23.06,"high":23.16,"low":21.85,"open":22.64,"volume":3682100},{"timestamp":1107181800,"date":"2005-01-31","index":6279,"close":24.2,"high":24.29,"low":23.55,"open":23.68,"volume":4593200},{"timestamp":1107268200,"date":"2005-02-01","index":6280,"close":23.99,"high":24.27,"low":23.92,"open":24.23,"volume":3627300},{"timestamp":1107354600,"date":"2005-02-02","index":6281,"close":23.96,"high":24.15,"low":23.87,"open":24.08,"volume":2678700},{"timestamp":1107441000,"date":"2005-02-03","index":6282,"close":24.05,"high":24.08,"low":23.69,"open":24.01,"volume":2315200},{"timestamp":1107527400,"date":"2005-02-04","index":6283,"close":24.08,"high":24.1,"low":23.65,"open":23.92,"volume":2589700},{"timestamp":1107786600,"date":"2005-02-07","index":6284,"close":23.97,"high":24.08,"low":23.73,"open":24.05,"volume":1929200},{"timestamp":1107873000,"date":"2005-02-08","index":6285,"close":23.73,"high":24,"low":23.49,"open":23.91,"volume":1985500},{"timestamp":1107959400,"date":"2005-02-09","index":6286,"close":23.67,"high":23.86,"low":23.31,"open":23.86,"volume":1666800},{"timestamp":1108045800,"date":"2005-02-10","index":6287,"close":23.85,"high":23.85,"low":23.5,"open":23.68,"volume":1514500},{"timestamp":1108132200,"date":"2005-02-11","index":6288,"close":24.25,"high":24.25,"low":23.55,"open":23.86,"volume":1819300}]},{"date":"2004-10-29","estimated":0.27,"reported":0.41,"pre":[{"timestamp":1097760600,"date":"2004-10-14","index":6205,"close":17.08,"high":17.18,"low":16.98,"open":17.18,"volume":1707100},{"timestamp":1097847000,"date":"2004-10-15","index":6206,"close":16.97,"high":17.08,"low":16.94,"open":17.08,"volume":2130200},{"timestamp":1098106200,"date":"2004-10-18","index":6207,"close":17.17,"high":17.18,"low":16.92,"open":16.98,"volume":2575500},{"timestamp":1098192600,"date":"2004-10-19","index":6208,"close":17.07,"high":17.29,"low":17.06,"open":17.15,"volume":1792900},{"timestamp":1098279000,"date":"2004-10-20","index":6209,"close":16.92,"high":17.19,"low":16.85,"open":17.12,"volume":2153400},{"timestamp":1098365400,"date":"2004-10-21","index":6210,"close":16.98,"high":17,"low":16.73,"open":16.86,"volume":2238200},{"timestamp":1098451800,"date":"2004-10-22","index":6211,"close":16.8,"high":17,"low":16.77,"open":17,"volume":1682100},{"timestamp":1098711000,"date":"2004-10-25","index":6212,"close":16.95,"high":16.97,"low":16.72,"open":16.72,"volume":1179000},{"timestamp":1098797400,"date":"2004-10-26","index":6213,"close":17.12,"high":17.17,"low":17.02,"open":17.15,"volume":1910200},{"timestamp":1098883800,"date":"2004-10-27","index":6214,"close":17.3,"high":17.35,"low":17.01,"open":17.07,"volume":2741800},{"timestamp":1098970200,"date":"2004-10-28","index":6215,"close":17.81,"high":17.84,"low":17.2,"open":17.25,"volume":3274700}],"post":[{"timestamp":1099056600,"date":"2004-10-29","index":6216,"close":19.37,"high":19.58,"low":18.52,"open":18.6,"volume":9960400},{"timestamp":1099319400,"date":"2004-11-01","index":6217,"close":18.87,"high":19.39,"low":18.76,"open":19.17,"volume":5774500},{"timestamp":1099405800,"date":"2004-11-02","index":6218,"close":18.76,"high":19.05,"low":18.63,"open":18.87,"volume":5226500},{"timestamp":1099492200,"date":"2004-11-03","index":6219,"close":19.15,"high":19.16,"low":18.78,"open":18.86,"volume":5474400},{"timestamp":1099578600,"date":"2004-11-04","index":6220,"close":19.51,"high":19.58,"low":19.14,"open":19.23,"volume":4528600},{"timestamp":1099665000,"date":"2004-11-05","index":6221,"close":19.84,"high":19.94,"low":19.51,"open":19.51,"volume":3574100},{"timestamp":1099924200,"date":"2004-11-08","index":6222,"close":19.92,"high":19.95,"low":19.62,"open":19.93,"volume":2035400},{"timestamp":1100010600,"date":"2004-11-09","index":6223,"close":19.96,"high":20.01,"low":19.8,"open":19.92,"volume":3050000},{"timestamp":1100097000,"date":"2004-11-10","index":6224,"close":20.5,"high":20.51,"low":19.95,"open":20,"volume":4436900},{"timestamp":1100183400,"date":"2004-11-11","index":6225,"close":20.48,"high":20.55,"low":20.32,"open":20.51,"volume":3303900},{"timestamp":1100269800,"date":"2004-11-12","index":6226,"close":20.54,"high":20.73,"low":20.29,"open":20.48,"volume":4824600}]},{"date":"2004-07-30","estimated":0.24,"reported":0.23,"pre":[{"timestamp":1089898200,"date":"2004-07-15","index":6141,"close":16.15,"high":16.3,"low":16.09,"open":16.23,"volume":1423500},{"timestamp":1089984600,"date":"2004-07-16","index":6142,"close":16.15,"high":16.43,"low":16.13,"open":16.38,"volume":2045000},{"timestamp":1090243800,"date":"2004-07-19","index":6143,"close":16.4,"high":16.47,"low":16.13,"open":16.24,"volume":1487300},{"timestamp":1090330200,"date":"2004-07-20","index":6144,"close":16.88,"high":16.97,"low":16.55,"open":16.6,"volume":3785200},{"timestamp":1090416600,"date":"2004-07-21","index":6145,"close":16.5,"high":17,"low":16.46,"open":17,"volume":2978300},{"timestamp":1090503000,"date":"2004-07-22","index":6146,"close":16.45,"high":16.6,"low":16.3,"open":16.48,"volume":2588500},{"timestamp":1090589400,"date":"2004-07-23","index":6147,"close":16.13,"high":16.45,"low":16.06,"open":16.36,"volume":2588000},{"timestamp":1090848600,"date":"2004-07-26","index":6148,"close":15.95,"high":16.2,"low":15.7,"open":16.1,"volume":2883700},{"timestamp":1090935000,"date":"2004-07-27","index":6149,"close":15.87,"high":15.96,"low":15.66,"open":15.91,"volume":2005400},{"timestamp":1091021400,"date":"2004-07-28","index":6150,"close":15.92,"high":16,"low":15.8,"open":15.8,"volume":1562700},{"timestamp":1091107800,"date":"2004-07-29","index":6151,"close":16.05,"high":16.17,"low":15.94,"open":16.05,"volume":2061800}],"post":[{"timestamp":1091194200,"date":"2004-07-30","index":6152,"close":15.43,"high":15.8,"low":14.95,"open":15.6,"volume":5900200},{"timestamp":1091453400,"date":"2004-08-02","index":6153,"close":16.14,"high":16.14,"low":15.51,"open":15.52,"volume":3477500},{"timestamp":1091539800,"date":"2004-08-03","index":6154,"close":16.01,"high":16.18,"low":15.97,"open":16.12,"volume":2186000},{"timestamp":1091626200,"date":"2004-08-04","index":6155,"close":16.05,"high":16.15,"low":15.92,"open":16.01,"volume":1770700},{"timestamp":1091712600,"date":"2004-08-05","index":6156,"close":15.99,"high":16.13,"low":15.93,"open":16.05,"volume":1775700},{"timestamp":1091799000,"date":"2004-08-06","index":6157,"close":15.61,"high":16.01,"low":15.6,"open":15.9,"volume":1763500},{"timestamp":1092058200,"date":"2004-08-09","index":6158,"close":15.75,"high":15.85,"low":15.45,"open":15.5,"volume":1668800},{"timestamp":1092144600,"date":"2004-08-10","index":6159,"close":15.65,"high":15.77,"low":15.5,"open":15.75,"volume":1642000},{"timestamp":1092231000,"date":"2004-08-11","index":6160,"close":15.9,"high":15.93,"low":15.42,"open":15.55,"volume":1971300},{"timestamp":1092317400,"date":"2004-08-12","index":6161,"close":15.87,"high":16.04,"low":15.79,"open":15.96,"volume":2259200},{"timestamp":1092403800,"date":"2004-08-13","index":6162,"close":15.73,"high":15.91,"low":15.7,"open":15.87,"volume":2150000}]},{"date":"2004-04-30","estimated":0.27,"reported":0.33,"pre":[{"timestamp":1082035800,"date":"2004-04-15","index":6079,"close":16.58,"high":16.88,"low":16.54,"open":16.82,"volume":1592800},{"timestamp":1082122200,"date":"2004-04-16","index":6080,"close":16.72,"high":16.86,"low":16.56,"open":16.7,"volume":1620900},{"timestamp":1082381400,"date":"2004-04-19","index":6081,"close":17.06,"high":17.11,"low":16.62,"open":16.75,"volume":1714500},{"timestamp":1082467800,"date":"2004-04-20","index":6082,"close":17,"high":17.21,"low":16.96,"open":17.05,"volume":1833500},{"timestamp":1082554200,"date":"2004-04-21","index":6083,"close":16.9,"high":17.04,"low":16.83,"open":17,"volume":1633000},{"timestamp":1082640600,"date":"2004-04-22","index":6084,"close":17.18,"high":17.28,"low":16.78,"open":16.82,"volume":2347200},{"timestamp":1082727000,"date":"2004-04-23","index":6085,"close":17.4,"high":17.49,"low":17.04,"open":17.2,"volume":1753900},{"timestamp":1082986200,"date":"2004-04-26","index":6086,"close":17.17,"high":17.44,"low":17.17,"open":17.4,"volume":1680600},{"timestamp":1083072600,"date":"2004-04-27","index":6087,"close":17.13,"high":17.42,"low":17.12,"open":17.21,"volume":2567500},{"timestamp":1083159000,"date":"2004-04-28","index":6088,"close":17.04,"high":17.23,"low":16.8,"open":17.14,"volume":2544300},{"timestamp":1083245400,"date":"2004-04-29","index":6089,"close":17.03,"high":17.14,"low":16.9,"open":17,"volume":2692600}],"post":[{"timestamp":1083331800,"date":"2004-04-30","index":6090,"close":17.56,"high":17.95,"low":17.02,"open":17.5,"volume":4943100},{"timestamp":1083591000,"date":"2004-05-03","index":6091,"close":17.54,"high":17.9,"low":17.29,"open":17.67,"volume":3905900},{"timestamp":1083677400,"date":"2004-05-04","index":6092,"close":17.36,"high":17.51,"low":17.29,"open":17.46,"volume":3055700},{"timestamp":1083763800,"date":"2004-05-05","index":6093,"close":17.33,"high":17.47,"low":17.28,"open":17.37,"volume":1600300},{"timestamp":1083850200,"date":"2004-05-06","index":6094,"close":17.27,"high":17.34,"low":17.13,"open":17.33,"volume":1463500},{"timestamp":1083936600,"date":"2004-05-07","index":6095,"close":17.14,"high":17.35,"low":17.13,"open":17.13,"volume":1922600},{"timestamp":1084195800,"date":"2004-05-10","index":6096,"close":16.5,"high":17.28,"low":16.44,"open":17.15,"volume":3878100},{"timestamp":1084282200,"date":"2004-05-11","index":6097,"close":17.02,"high":17.02,"low":16.51,"open":16.57,"volume":2805300},{"timestamp":1084368600,"date":"2004-05-12","index":6098,"close":17.14,"high":17.25,"low":16.94,"open":17.25,"volume":3611300},{"timestamp":1084455000,"date":"2004-05-13","index":6099,"close":16.92,"high":17.15,"low":16.78,"open":17.15,"volume":2707800},{"timestamp":1084541400,"date":"2004-05-14","index":6100,"close":17.07,"high":17.22,"low":16.8,"open":16.85,"volume":1484000}]},{"date":"2004-01-30","estimated":0.27,"reported":0.37,"pre":[{"timestamp":1074090600,"date":"2004-01-14","index":6016,"close":15.35,"high":15.38,"low":15.18,"open":15.33,"volume":5622100},{"timestamp":1074177000,"date":"2004-01-15","index":6017,"close":15.4,"high":15.5,"low":15.27,"open":15.4,"volume":4219500},{"timestamp":1074263400,"date":"2004-01-16","index":6018,"close":15.35,"high":15.45,"low":15.25,"open":15.44,"volume":4427600},{"timestamp":1074609000,"date":"2004-01-20","index":6019,"close":15.45,"high":15.53,"low":15.38,"open":15.4,"volume":4558900},{"timestamp":1074695400,"date":"2004-01-21","index":6020,"close":15.63,"high":15.74,"low":15.54,"open":15.55,"volume":2878700},{"timestamp":1074781800,"date":"2004-01-22","index":6021,"close":15.68,"high":15.79,"low":15.63,"open":15.75,"volume":2858600},{"timestamp":1074868200,"date":"2004-01-23","index":6022,"close":15.67,"high":15.84,"low":15.66,"open":15.83,"volume":3612300},{"timestamp":1075127400,"date":"2004-01-26","index":6023,"close":15.63,"high":15.75,"low":15.61,"open":15.72,"volume":3869400},{"timestamp":1075213800,"date":"2004-01-27","index":6024,"close":15.81,"high":15.87,"low":15.65,"open":15.7,"volume":4369100},{"timestamp":1075300200,"date":"2004-01-28","index":6025,"close":15.92,"high":16.01,"low":15.8,"open":15.92,"volume":4302400},{"timestamp":1075386600,"date":"2004-01-29","index":6026,"close":15.69,"high":15.98,"low":15.57,"open":15.94,"volume":3268000}],"post":[{"timestamp":1075473000,"date":"2004-01-30","index":6027,"close":15.66,"high":16.36,"low":15.46,"open":16.15,"volume":9925000},{"timestamp":1075732200,"date":"2004-02-02","index":6028,"close":15.85,"high":15.98,"low":15.75,"open":15.98,"volume":4580400},{"timestamp":1075818600,"date":"2004-02-03","index":6029,"close":16.3,"high":16.37,"low":15.96,"open":16,"volume":8661200},{"timestamp":1075905000,"date":"2004-02-04","index":6030,"close":16.6,"high":16.75,"low":16.14,"open":16.32,"volume":6514100},{"timestamp":1075991400,"date":"2004-02-05","index":6031,"close":17.16,"high":17.16,"low":16.65,"open":16.65,"volume":8126200},{"timestamp":1076077800,"date":"2004-02-06","index":6032,"close":17.2,"high":17.31,"low":17.05,"open":17.17,"volume":4549800},{"timestamp":1076337000,"date":"2004-02-09","index":6033,"close":16.94,"high":17.44,"low":16.9,"open":17.44,"volume":3786100},{"timestamp":1076423400,"date":"2004-02-10","index":6034,"close":16.85,"high":16.94,"low":16.58,"open":16.94,"volume":3118700},{"timestamp":1076509800,"date":"2004-02-11","index":6035,"close":16.9,"high":16.97,"low":16.61,"open":16.77,"volume":3368900},{"timestamp":1076596200,"date":"2004-02-12","index":6036,"close":16.82,"high":16.98,"low":16.79,"open":16.9,"volume":2128000},{"timestamp":1076682600,"date":"2004-02-13","index":6037,"close":16.9,"high":16.99,"low":16.79,"open":16.87,"volume":2149400}]},{"date":"2003-10-31","estimated":0.19,"reported":0.23,"pre":[{"timestamp":1066311000,"date":"2003-10-16","index":5955,"close":13.78,"high":13.78,"low":13.45,"open":13.49,"volume":881400},{"timestamp":1066397400,"date":"2003-10-17","index":5956,"close":13.69,"high":13.86,"low":13.61,"open":13.86,"volume":1084400},{"timestamp":1066656600,"date":"2003-10-20","index":5957,"close":13.8,"high":13.81,"low":13.58,"open":13.7,"volume":843100},{"timestamp":1066743000,"date":"2003-10-21","index":5958,"close":13.76,"high":13.96,"low":13.7,"open":13.8,"volume":1250300},{"timestamp":1066829400,"date":"2003-10-22","index":5959,"close":13.7,"high":13.84,"low":13.61,"open":13.76,"volume":1415300},{"timestamp":1066915800,"date":"2003-10-23","index":5960,"close":13.81,"high":13.81,"low":13.45,"open":13.62,"volume":790400},{"timestamp":1067002200,"date":"2003-10-24","index":5961,"close":13.54,"high":13.71,"low":13.32,"open":13.66,"volume":1416300},{"timestamp":1067265000,"date":"2003-10-27","index":5962,"close":13.32,"high":13.58,"low":13.3,"open":13.48,"volume":1171500},{"timestamp":1067351400,"date":"2003-10-28","index":5963,"close":13.69,"high":13.7,"low":13.32,"open":13.32,"volume":1028900},{"timestamp":1067437800,"date":"2003-10-29","index":5964,"close":13.5,"high":13.65,"low":13.29,"open":13.59,"volume":1160700},{"timestamp":1067524200,"date":"2003-10-30","index":5965,"close":13.57,"high":13.64,"low":13.33,"open":13.45,"volume":962100}],"post":[{"timestamp":1067610600,"date":"2003-10-31","index":5966,"close":14.35,"high":14.94,"low":13.9,"open":14,"volume":4307600},{"timestamp":1067869800,"date":"2003-11-03","index":5967,"close":14.54,"high":14.65,"low":14.21,"open":14.35,"volume":1881000},{"timestamp":1067956200,"date":"2003-11-04","index":5968,"close":14.42,"high":14.59,"low":14.39,"open":14.54,"volume":2563100},{"timestamp":1068042600,"date":"2003-11-05","index":5969,"close":14.35,"high":14.48,"low":14.23,"open":14.47,"volume":1170300},{"timestamp":1068129000,"date":"2003-11-06","index":5970,"close":14.35,"high":14.35,"low":14.14,"open":14.29,"volume":1221000},{"timestamp":1068215400,"date":"2003-11-07","index":5971,"close":14.28,"high":14.5,"low":14.2,"open":14.35,"volume":1504500},{"timestamp":1068474600,"date":"2003-11-10","index":5972,"close":14.18,"high":14.33,"low":14.17,"open":14.25,"volume":1227500},{"timestamp":1068561000,"date":"2003-11-11","index":5973,"close":14.26,"high":14.3,"low":14.15,"open":14.18,"volume":997400},{"timestamp":1068647400,"date":"2003-11-12","index":5974,"close":14.44,"high":14.5,"low":14.22,"open":14.22,"volume":1409400},{"timestamp":1068733800,"date":"2003-11-13","index":5975,"close":14.3,"high":14.37,"low":14.22,"open":14.36,"volume":2773700},{"timestamp":1068820200,"date":"2003-11-14","index":5976,"close":14.24,"high":14.33,"low":14.19,"open":14.25,"volume":1581300}]},{"date":"2003-07-24","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1057757400,"date":"2003-07-09","index":5885,"close":13.05,"high":13.19,"low":12.97,"open":13.05,"volume":1085000},{"timestamp":1057843800,"date":"2003-07-10","index":5886,"close":12.68,"high":12.96,"low":12.65,"open":12.95,"volume":2450300},{"timestamp":1057930200,"date":"2003-07-11","index":5887,"close":12.85,"high":12.85,"low":12.73,"open":12.75,"volume":1038000},{"timestamp":1058189400,"date":"2003-07-14","index":5888,"close":12.7,"high":12.97,"low":12.65,"open":12.92,"volume":1432600},{"timestamp":1058275800,"date":"2003-07-15","index":5889,"close":12.73,"high":12.81,"low":12.61,"open":12.78,"volume":1205300},{"timestamp":1058362200,"date":"2003-07-16","index":5890,"close":12.74,"high":12.75,"low":12.43,"open":12.64,"volume":1333000},{"timestamp":1058448600,"date":"2003-07-17","index":5891,"close":12.61,"high":12.67,"low":12.54,"open":12.57,"volume":1362800},{"timestamp":1058535000,"date":"2003-07-18","index":5892,"close":12.39,"high":12.58,"low":12.18,"open":12.51,"volume":2395600},{"timestamp":1058794200,"date":"2003-07-21","index":5893,"close":12.08,"high":12.41,"low":11.95,"open":12.39,"volume":2318200},{"timestamp":1058880600,"date":"2003-07-22","index":5894,"close":12.28,"high":12.4,"low":12,"open":12.14,"volume":2071300},{"timestamp":1058967000,"date":"2003-07-23","index":5895,"close":12.38,"high":12.4,"low":12.19,"open":12.28,"volume":1205200}],"post":[{"timestamp":1059053400,"date":"2003-07-24","index":5896,"close":12.81,"high":13,"low":12.3,"open":12.37,"volume":2698200},{"timestamp":1059139800,"date":"2003-07-25","index":5897,"close":13.2,"high":13.25,"low":12.87,"open":12.91,"volume":1937000},{"timestamp":1059399000,"date":"2003-07-28","index":5898,"close":13.06,"high":13.21,"low":13.02,"open":13.15,"volume":1391500},{"timestamp":1059485400,"date":"2003-07-29","index":5899,"close":13.06,"high":13.19,"low":12.94,"open":13.14,"volume":2141000},{"timestamp":1059571800,"date":"2003-07-30","index":5900,"close":13.15,"high":13.19,"low":12.99,"open":13.09,"volume":1333500},{"timestamp":1059658200,"date":"2003-07-31","index":5901,"close":13.14,"high":13.33,"low":13.03,"open":13.23,"volume":2221200},{"timestamp":1059744600,"date":"2003-08-01","index":5902,"close":12.96,"high":13.2,"low":12.82,"open":13.14,"volume":1443400},{"timestamp":1060003800,"date":"2003-08-04","index":5903,"close":13,"high":13.07,"low":12.78,"open":13,"volume":1417600},{"timestamp":1060090200,"date":"2003-08-05","index":5904,"close":12.92,"high":13.09,"low":12.86,"open":13.03,"volume":1042100},{"timestamp":1060176600,"date":"2003-08-06","index":5905,"close":13.04,"high":13.08,"low":12.8,"open":12.87,"volume":1306300},{"timestamp":1060263000,"date":"2003-08-07","index":5906,"close":13.12,"high":13.15,"low":12.92,"open":12.95,"volume":1310700}]},{"date":"2003-04-23","estimated":0.19,"reported":0.18,"pre":[{"timestamp":1049722200,"date":"2003-04-07","index":5821,"close":11.29,"high":11.65,"low":11.24,"open":11.5,"volume":1565300},{"timestamp":1049808600,"date":"2003-04-08","index":5822,"close":11.4,"high":11.46,"low":11.22,"open":11.29,"volume":1330200},{"timestamp":1049895000,"date":"2003-04-09","index":5823,"close":11.2,"high":11.56,"low":11.19,"open":11.56,"volume":1177900},{"timestamp":1049981400,"date":"2003-04-10","index":5824,"close":11.49,"high":11.51,"low":11.32,"open":11.35,"volume":1602700},{"timestamp":1050067800,"date":"2003-04-11","index":5825,"close":11.32,"high":11.65,"low":11.32,"open":11.51,"volume":1035300},{"timestamp":1050327000,"date":"2003-04-14","index":5826,"close":11.54,"high":11.54,"low":11.38,"open":11.52,"volume":1162000},{"timestamp":1050413400,"date":"2003-04-15","index":5827,"close":11.71,"high":11.71,"low":11.44,"open":11.44,"volume":1443700},{"timestamp":1050499800,"date":"2003-04-16","index":5828,"close":11.55,"high":11.73,"low":11.54,"open":11.73,"volume":1207200},{"timestamp":1050586200,"date":"2003-04-17","index":5829,"close":11.81,"high":11.81,"low":11.45,"open":11.45,"volume":1308000},{"timestamp":1050931800,"date":"2003-04-21","index":5830,"close":11.4,"high":11.76,"low":11.4,"open":11.71,"volume":1660100},{"timestamp":1051018200,"date":"2003-04-22","index":5831,"close":11.47,"high":11.57,"low":11.35,"open":11.4,"volume":1474500}],"post":[{"timestamp":1051104600,"date":"2003-04-23","index":5832,"close":11.43,"high":11.45,"low":11.21,"open":11.37,"volume":2082500},{"timestamp":1051191000,"date":"2003-04-24","index":5833,"close":11.38,"high":11.46,"low":11.25,"open":11.43,"volume":1354400},{"timestamp":1051277400,"date":"2003-04-25","index":5834,"close":11.1,"high":11.37,"low":11.03,"open":11.31,"volume":1574100},{"timestamp":1051536600,"date":"2003-04-28","index":5835,"close":11.17,"high":11.24,"low":11.11,"open":11.15,"volume":1192700},{"timestamp":1051623000,"date":"2003-04-29","index":5836,"close":11.15,"high":11.31,"low":11.08,"open":11.23,"volume":1734300},{"timestamp":1051709400,"date":"2003-04-30","index":5837,"close":11.08,"high":11.19,"low":11,"open":11.19,"volume":2062800},{"timestamp":1051795800,"date":"2003-05-01","index":5838,"close":11,"high":11.13,"low":10.91,"open":11.13,"volume":1792600},{"timestamp":1051882200,"date":"2003-05-02","index":5839,"close":10.98,"high":11.06,"low":10.97,"open":11.04,"volume":1637700},{"timestamp":1052141400,"date":"2003-05-05","index":5840,"close":10.89,"high":11.06,"low":10.85,"open":11.05,"volume":1394500},{"timestamp":1052227800,"date":"2003-05-06","index":5841,"close":10.89,"high":11,"low":10.77,"open":10.93,"volume":2233100},{"timestamp":1052314200,"date":"2003-05-07","index":5842,"close":10.85,"high":10.98,"low":10.79,"open":10.83,"volume":1395300}]},{"date":"2003-01-24","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1042036200,"date":"2003-01-08","index":5760,"close":12.35,"high":12.5,"low":12.29,"open":12.39,"volume":970300},{"timestamp":1042122600,"date":"2003-01-09","index":5761,"close":12.51,"high":12.53,"low":12.3,"open":12.37,"volume":848800},{"timestamp":1042209000,"date":"2003-01-10","index":5762,"close":12.4,"high":12.48,"low":12.24,"open":12.48,"volume":1123600},{"timestamp":1042468200,"date":"2003-01-13","index":5763,"close":12.76,"high":12.79,"low":12.35,"open":12.41,"volume":1741200},{"timestamp":1042554600,"date":"2003-01-14","index":5764,"close":12.61,"high":12.94,"low":12.49,"open":12.66,"volume":898300},{"timestamp":1042641000,"date":"2003-01-15","index":5765,"close":12.44,"high":12.63,"low":12.39,"open":12.51,"volume":851000},{"timestamp":1042727400,"date":"2003-01-16","index":5766,"close":12.61,"high":12.66,"low":12.47,"open":12.52,"volume":922100},{"timestamp":1042813800,"date":"2003-01-17","index":5767,"close":12.67,"high":12.77,"low":12.57,"open":12.74,"volume":1223400},{"timestamp":1043159400,"date":"2003-01-21","index":5768,"close":12.62,"high":12.78,"low":12.55,"open":12.77,"volume":1212700},{"timestamp":1043245800,"date":"2003-01-22","index":5769,"close":12.65,"high":12.83,"low":12.5,"open":12.64,"volume":1503800},{"timestamp":1043332200,"date":"2003-01-23","index":5770,"close":12.6,"high":12.7,"low":12.53,"open":12.65,"volume":1123200}],"post":[{"timestamp":1043418600,"date":"2003-01-24","index":5771,"close":12.36,"high":12.68,"low":12.29,"open":12.4,"volume":1551500},{"timestamp":1043677800,"date":"2003-01-27","index":5772,"close":12.3,"high":12.36,"low":12.17,"open":12.36,"volume":1805500},{"timestamp":1043764200,"date":"2003-01-28","index":5773,"close":12.25,"high":12.29,"low":12.19,"open":12.27,"volume":1495200},{"timestamp":1043850600,"date":"2003-01-29","index":5774,"close":12.17,"high":12.25,"low":12.02,"open":12.2,"volume":1198900},{"timestamp":1043937000,"date":"2003-01-30","index":5775,"close":11.96,"high":12.15,"low":11.93,"open":12.13,"volume":1575200},{"timestamp":1044023400,"date":"2003-01-31","index":5776,"close":12.05,"high":12.05,"low":11.78,"open":11.86,"volume":1511700},{"timestamp":1044282600,"date":"2003-02-03","index":5777,"close":12.12,"high":12.15,"low":11.91,"open":12.03,"volume":1243400},{"timestamp":1044369000,"date":"2003-02-04","index":5778,"close":12.09,"high":12.15,"low":11.98,"open":12.1,"volume":1285800},{"timestamp":1044455400,"date":"2003-02-05","index":5779,"close":12.16,"high":12.33,"low":12.02,"open":12.13,"volume":1034900},{"timestamp":1044541800,"date":"2003-02-06","index":5780,"close":12.05,"high":12.15,"low":11.97,"open":12.1,"volume":924200},{"timestamp":1044628200,"date":"2003-02-07","index":5781,"close":12.08,"high":12.18,"low":11.98,"open":12.12,"volume":685200}]},{"date":"2002-10-23","estimated":0.12,"reported":0.17,"pre":[{"timestamp":1034083800,"date":"2002-10-08","index":5697,"close":12.27,"high":12.7,"low":12.22,"open":12.34,"volume":1865600},{"timestamp":1034170200,"date":"2002-10-09","index":5698,"close":12.09,"high":12.34,"low":12.02,"open":12.2,"volume":1952800},{"timestamp":1034256600,"date":"2002-10-10","index":5699,"close":12.25,"high":12.38,"low":11.95,"open":11.95,"volume":1700900},{"timestamp":1034343000,"date":"2002-10-11","index":5700,"close":12.33,"high":12.47,"low":12.19,"open":12.25,"volume":1006500},{"timestamp":1034602200,"date":"2002-10-14","index":5701,"close":12.49,"high":12.52,"low":12.26,"open":12.3,"volume":977600},{"timestamp":1034688600,"date":"2002-10-15","index":5702,"close":12.65,"high":12.65,"low":12.32,"open":12.59,"volume":1253100},{"timestamp":1034775000,"date":"2002-10-16","index":5703,"close":12.56,"high":12.89,"low":12.5,"open":12.7,"volume":859900},{"timestamp":1034861400,"date":"2002-10-17","index":5704,"close":12.54,"high":12.84,"low":12.5,"open":12.65,"volume":1026200},{"timestamp":1034947800,"date":"2002-10-18","index":5705,"close":13,"high":13,"low":12.55,"open":12.58,"volume":1576000},{"timestamp":1035207000,"date":"2002-10-21","index":5706,"close":13.2,"high":13.44,"low":12.88,"open":12.9,"volume":1909800},{"timestamp":1035293400,"date":"2002-10-22","index":5707,"close":12.8,"high":13.2,"low":12.72,"open":13.05,"volume":2494100}],"post":[{"timestamp":1035379800,"date":"2002-10-23","index":5708,"close":13.23,"high":13.32,"low":12.67,"open":13,"volume":2089400},{"timestamp":1035466200,"date":"2002-10-24","index":5709,"close":13.32,"high":13.45,"low":13.15,"open":13.19,"volume":1129600},{"timestamp":1035552600,"date":"2002-10-25","index":5710,"close":13.42,"high":13.46,"low":13.11,"open":13.22,"volume":992100},{"timestamp":1035815400,"date":"2002-10-28","index":5711,"close":13.29,"high":13.49,"low":13.15,"open":13.47,"volume":1455600},{"timestamp":1035901800,"date":"2002-10-29","index":5712,"close":13.53,"high":13.53,"low":13.19,"open":13.19,"volume":1176100},{"timestamp":1035988200,"date":"2002-10-30","index":5713,"close":13.59,"high":13.72,"low":13.45,"open":13.49,"volume":1486800},{"timestamp":1036074600,"date":"2002-10-31","index":5714,"close":13.62,"high":13.71,"low":13.38,"open":13.55,"volume":1016200},{"timestamp":1036161000,"date":"2002-11-01","index":5715,"close":14,"high":14.04,"low":13.61,"open":13.67,"volume":1737400},{"timestamp":1036420200,"date":"2002-11-04","index":5716,"close":13.92,"high":13.99,"low":13.82,"open":13.92,"volume":1153400},{"timestamp":1036506600,"date":"2002-11-05","index":5717,"close":13.77,"high":14.08,"low":13.7,"open":13.92,"volume":1595500},{"timestamp":1036593000,"date":"2002-11-06","index":5718,"close":13.98,"high":14.03,"low":13.6,"open":13.85,"volume":1405700}]},{"date":"2002-07-24","estimated":0.18,"reported":0.12,"pre":[{"timestamp":1026221400,"date":"2002-07-09","index":5633,"close":12.13,"high":12.35,"low":12.09,"open":12.35,"volume":1830400},{"timestamp":1026307800,"date":"2002-07-10","index":5634,"close":11.97,"high":12.24,"low":11.8,"open":12.2,"volume":1926100},{"timestamp":1026394200,"date":"2002-07-11","index":5635,"close":11.85,"high":12,"low":11.65,"open":11.98,"volume":1447000},{"timestamp":1026480600,"date":"2002-07-12","index":5636,"close":11.81,"high":11.85,"low":11.46,"open":11.8,"volume":2223100},{"timestamp":1026739800,"date":"2002-07-15","index":5637,"close":11.76,"high":11.82,"low":11.28,"open":11.6,"volume":2859000},{"timestamp":1026826200,"date":"2002-07-16","index":5638,"close":11.62,"high":11.79,"low":11.55,"open":11.7,"volume":1802000},{"timestamp":1026912600,"date":"2002-07-17","index":5639,"close":11.89,"high":11.91,"low":11.7,"open":11.7,"volume":1913900},{"timestamp":1026999000,"date":"2002-07-18","index":5640,"close":11.71,"high":11.95,"low":11.7,"open":11.93,"volume":1790700},{"timestamp":1027085400,"date":"2002-07-19","index":5641,"close":11.12,"high":11.65,"low":11,"open":11.61,"volume":1616000},{"timestamp":1027344600,"date":"2002-07-22","index":5642,"close":11.14,"high":11.49,"low":10.81,"open":11.12,"volume":2400300},{"timestamp":1027431000,"date":"2002-07-23","index":5643,"close":11.18,"high":11.35,"low":10.91,"open":11.2,"volume":2363200}],"post":[{"timestamp":1027517400,"date":"2002-07-24","index":5644,"close":11.61,"high":11.93,"low":10,"open":10.2,"volume":3597200},{"timestamp":1027603800,"date":"2002-07-25","index":5645,"close":11.62,"high":11.69,"low":11.1,"open":11.4,"volume":1990900},{"timestamp":1027690200,"date":"2002-07-26","index":5646,"close":11.47,"high":11.55,"low":11.2,"open":11.35,"volume":1461000},{"timestamp":1027949400,"date":"2002-07-29","index":5647,"close":11.75,"high":11.75,"low":11.4,"open":11.7,"volume":1344100},{"timestamp":1028035800,"date":"2002-07-30","index":5648,"close":11.5,"high":11.65,"low":11.4,"open":11.65,"volume":1323700},{"timestamp":1028122200,"date":"2002-07-31","index":5649,"close":11.7,"high":11.71,"low":11.45,"open":11.5,"volume":1638000},{"timestamp":1028208600,"date":"2002-08-01","index":5650,"close":11.6,"high":11.74,"low":11.51,"open":11.6,"volume":1577900},{"timestamp":1028295000,"date":"2002-08-02","index":5651,"close":11.32,"high":11.74,"low":11.23,"open":11.5,"volume":1523200},{"timestamp":1028554200,"date":"2002-08-05","index":5652,"close":11.02,"high":11.34,"low":10.94,"open":11.34,"volume":1456100},{"timestamp":1028640600,"date":"2002-08-06","index":5653,"close":10.92,"high":11.32,"low":10.92,"open":11.06,"volume":1225000},{"timestamp":1028727000,"date":"2002-08-07","index":5654,"close":11.3,"high":11.3,"low":11.01,"open":11.15,"volume":1267200}]},{"date":"2002-04-23","estimated":0.18,"reported":0.17,"pre":[{"timestamp":1018272600,"date":"2002-04-08","index":5569,"close":14.25,"high":14.25,"low":14.06,"open":14.12,"volume":924700},{"timestamp":1018359000,"date":"2002-04-09","index":5570,"close":14.13,"high":14.34,"low":14.07,"open":14.28,"volume":1224400},{"timestamp":1018445400,"date":"2002-04-10","index":5571,"close":14.46,"high":14.55,"low":14.14,"open":14.23,"volume":1393600},{"timestamp":1018531800,"date":"2002-04-11","index":5572,"close":14,"high":14.56,"low":14,"open":14.56,"volume":1190200},{"timestamp":1018618200,"date":"2002-04-12","index":5573,"close":14.03,"high":14.12,"low":13.83,"open":13.95,"volume":1088000},{"timestamp":1018877400,"date":"2002-04-15","index":5574,"close":13.81,"high":14.09,"low":13.8,"open":14.08,"volume":733300},{"timestamp":1018963800,"date":"2002-04-16","index":5575,"close":13.88,"high":14.03,"low":13.82,"open":14,"volume":1529900},{"timestamp":1019050200,"date":"2002-04-17","index":5576,"close":13.8,"high":13.93,"low":13.73,"open":13.93,"volume":1356000},{"timestamp":1019136600,"date":"2002-04-18","index":5577,"close":14.03,"high":14.06,"low":13.82,"open":13.89,"volume":1040900},{"timestamp":1019223000,"date":"2002-04-19","index":5578,"close":14.07,"high":14.29,"low":14,"open":14.25,"volume":902400},{"timestamp":1019482200,"date":"2002-04-22","index":5579,"close":14.19,"high":14.37,"low":13.98,"open":14.1,"volume":924700}],"post":[{"timestamp":1019568600,"date":"2002-04-23","index":5580,"close":14.31,"high":14.42,"low":14.21,"open":14.4,"volume":1048400},{"timestamp":1019655000,"date":"2002-04-24","index":5581,"close":14.01,"high":14.2,"low":13.87,"open":14.2,"volume":1523200},{"timestamp":1019741400,"date":"2002-04-25","index":5582,"close":13.24,"high":13.98,"low":13.17,"open":13.75,"volume":2345400},{"timestamp":1019827800,"date":"2002-04-26","index":5583,"close":13.28,"high":13.5,"low":13.08,"open":13.5,"volume":1957100},{"timestamp":1020087000,"date":"2002-04-29","index":5584,"close":13.13,"high":13.28,"low":12.99,"open":13.28,"volume":1775100},{"timestamp":1020173400,"date":"2002-04-30","index":5585,"close":13.27,"high":13.31,"low":12.99,"open":13.03,"volume":1428400},{"timestamp":1020259800,"date":"2002-05-01","index":5586,"close":13.54,"high":13.76,"low":13.2,"open":13.35,"volume":1344200},{"timestamp":1020346200,"date":"2002-05-02","index":5587,"close":13.9,"high":13.92,"low":13.43,"open":13.5,"volume":1430800},{"timestamp":1020432600,"date":"2002-05-03","index":5588,"close":13.98,"high":13.99,"low":13.61,"open":13.98,"volume":1230900},{"timestamp":1020691800,"date":"2002-05-06","index":5589,"close":13.91,"high":14.04,"low":13.72,"open":13.99,"volume":1524200},{"timestamp":1020778200,"date":"2002-05-07","index":5590,"close":13.55,"high":13.79,"low":13.41,"open":13.78,"volume":5929500}]},{"date":"2002-01-23","estimated":0.24,"reported":0.23,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":5507,"close":13.43,"high":13.8,"low":13.12,"open":13.8,"volume":2487100},{"timestamp":1010500200,"date":"2002-01-08","index":5508,"close":13.73,"high":13.74,"low":13.32,"open":13.33,"volume":1432700},{"timestamp":1010586600,"date":"2002-01-09","index":5509,"close":13.77,"high":14.13,"low":13.62,"open":13.71,"volume":2664800},{"timestamp":1010673000,"date":"2002-01-10","index":5510,"close":13.94,"high":14.13,"low":13.67,"open":13.67,"volume":1214400},{"timestamp":1010759400,"date":"2002-01-11","index":5511,"close":13.91,"high":14.11,"low":13.78,"open":14.04,"volume":1161600},{"timestamp":1011018600,"date":"2002-01-14","index":5512,"close":14.04,"high":14.18,"low":13.86,"open":13.96,"volume":1412200},{"timestamp":1011105000,"date":"2002-01-15","index":5513,"close":14.31,"high":14.38,"low":14.13,"open":14.2,"volume":1468400},{"timestamp":1011191400,"date":"2002-01-16","index":5514,"close":13.81,"high":14.34,"low":13.7,"open":14.32,"volume":1491000},{"timestamp":1011277800,"date":"2002-01-17","index":5515,"close":13.63,"high":13.86,"low":13.5,"open":13.75,"volume":1983900},{"timestamp":1011364200,"date":"2002-01-18","index":5516,"close":13.48,"high":13.77,"low":13.34,"open":13.55,"volume":1570300},{"timestamp":1011709800,"date":"2002-01-22","index":5517,"close":13.65,"high":13.74,"low":13.5,"open":13.65,"volume":821100}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":5518,"close":13.72,"high":13.85,"low":13.64,"open":13.68,"volume":1271000},{"timestamp":1011882600,"date":"2002-01-24","index":5519,"close":13.64,"high":13.78,"low":13.55,"open":13.75,"volume":2100400},{"timestamp":1011969000,"date":"2002-01-25","index":5520,"close":13.48,"high":13.7,"low":13.4,"open":13.7,"volume":1126300},{"timestamp":1012228200,"date":"2002-01-28","index":5521,"close":13.62,"high":13.69,"low":13.3,"open":13.5,"volume":920000},{"timestamp":1012314600,"date":"2002-01-29","index":5522,"close":13.54,"high":13.8,"low":13.45,"open":13.75,"volume":1017500},{"timestamp":1012401000,"date":"2002-01-30","index":5523,"close":13.59,"high":13.8,"low":13.46,"open":13.46,"volume":1272500},{"timestamp":1012487400,"date":"2002-01-31","index":5524,"close":13.94,"high":13.95,"low":13.62,"open":13.8,"volume":1623400},{"timestamp":1012573800,"date":"2002-02-01","index":5525,"close":13.56,"high":13.94,"low":13.39,"open":13.94,"volume":1679800},{"timestamp":1012833000,"date":"2002-02-04","index":5526,"close":13.41,"high":13.6,"low":13.33,"open":13.6,"volume":1145600},{"timestamp":1012919400,"date":"2002-02-05","index":5527,"close":13.42,"high":13.5,"low":13.33,"open":13.45,"volume":856400},{"timestamp":1013005800,"date":"2002-02-06","index":5528,"close":13.17,"high":13.38,"low":12.95,"open":13.38,"volume":1893500}]},{"date":"2001-10-22","estimated":0.13,"reported":0.18,"pre":[{"timestamp":1002288600,"date":"2001-10-05","index":5444,"close":12.29,"high":12.43,"low":12.1,"open":12.35,"volume":1347500},{"timestamp":1002547800,"date":"2001-10-08","index":5445,"close":12.24,"high":12.34,"low":12.18,"open":12.29,"volume":642900},{"timestamp":1002634200,"date":"2001-10-09","index":5446,"close":12,"high":12.34,"low":11.97,"open":12.34,"volume":1085100},{"timestamp":1002720600,"date":"2001-10-10","index":5447,"close":12.04,"high":12.13,"low":11.94,"open":12.1,"volume":1321700},{"timestamp":1002807000,"date":"2001-10-11","index":5448,"close":12.05,"high":12.07,"low":11.91,"open":11.98,"volume":1289800},{"timestamp":1002893400,"date":"2001-10-12","index":5449,"close":12.05,"high":12.1,"low":11.8,"open":12.05,"volume":4170800},{"timestamp":1003152600,"date":"2001-10-15","index":5450,"close":12.15,"high":12.24,"low":12.01,"open":12.1,"volume":847600},{"timestamp":1003239000,"date":"2001-10-16","index":5451,"close":12.36,"high":12.39,"low":12.18,"open":12.2,"volume":1153600},{"timestamp":1003325400,"date":"2001-10-17","index":5452,"close":12.01,"high":12.47,"low":12,"open":12.47,"volume":1045400},{"timestamp":1003411800,"date":"2001-10-18","index":5453,"close":12.19,"high":12.35,"low":12.13,"open":12.35,"volume":970700},{"timestamp":1003498200,"date":"2001-10-19","index":5454,"close":12.23,"high":12.3,"low":12.08,"open":12.26,"volume":1261300}],"post":[{"timestamp":1003757400,"date":"2001-10-22","index":5455,"close":13.14,"high":13.14,"low":12.35,"open":12.4,"volume":3122000},{"timestamp":1003843800,"date":"2001-10-23","index":5456,"close":12.75,"high":13.25,"low":12.73,"open":13.14,"volume":3232800},{"timestamp":1003930200,"date":"2001-10-24","index":5457,"close":12.75,"high":12.95,"low":12.75,"open":12.95,"volume":3314500},{"timestamp":1004016600,"date":"2001-10-25","index":5458,"close":13.13,"high":13.13,"low":12.62,"open":12.76,"volume":1077200},{"timestamp":1004103000,"date":"2001-10-26","index":5459,"close":13.33,"high":13.35,"low":13.05,"open":13.1,"volume":1357200},{"timestamp":1004365800,"date":"2001-10-29","index":5460,"close":13.14,"high":13.46,"low":13.1,"open":13.33,"volume":1289900},{"timestamp":1004452200,"date":"2001-10-30","index":5461,"close":13.42,"high":13.47,"low":13.04,"open":13.14,"volume":1513200},{"timestamp":1004538600,"date":"2001-10-31","index":5462,"close":13.93,"high":14.15,"low":13.42,"open":13.45,"volume":2509600},{"timestamp":1004625000,"date":"2001-11-01","index":5463,"close":14.69,"high":14.75,"low":13.73,"open":13.73,"volume":2868400},{"timestamp":1004711400,"date":"2001-11-02","index":5464,"close":14.7,"high":14.96,"low":14.51,"open":14.65,"volume":1937200},{"timestamp":1004970600,"date":"2001-11-05","index":5465,"close":14.92,"high":14.99,"low":14.68,"open":14.68,"volume":1257200}]},{"date":"2001-07-23","estimated":0.16,"reported":0.13,"pre":[{"timestamp":994426200,"date":"2001-07-06","index":5384,"close":13.17,"high":13.22,"low":13.08,"open":13.09,"volume":824250},{"timestamp":994685400,"date":"2001-07-09","index":5385,"close":13.19,"high":13.29,"low":13.01,"open":13.12,"volume":1074045},{"timestamp":994771800,"date":"2001-07-10","index":5386,"close":13.2,"high":13.29,"low":13.05,"open":13.24,"volume":3099600},{"timestamp":994858200,"date":"2001-07-11","index":5387,"close":13.27,"high":13.4,"low":13.1,"open":13.3,"volume":2029545},{"timestamp":994944600,"date":"2001-07-12","index":5388,"close":13.29,"high":13.33,"low":13.05,"open":13.33,"volume":2209305},{"timestamp":995031000,"date":"2001-07-13","index":5389,"close":13.49,"high":13.5,"low":13.28,"open":13.29,"volume":1156050},{"timestamp":995290200,"date":"2001-07-16","index":5390,"close":13.12,"high":13.49,"low":13.12,"open":13.48,"volume":1008840},{"timestamp":995376600,"date":"2001-07-17","index":5391,"close":13.14,"high":13.29,"low":13.1,"open":13.22,"volume":1251915},{"timestamp":995463000,"date":"2001-07-18","index":5392,"close":13.11,"high":13.17,"low":13.03,"open":13.12,"volume":1117410},{"timestamp":995549400,"date":"2001-07-19","index":5393,"close":13.23,"high":13.33,"low":13.1,"open":13.19,"volume":1220100},{"timestamp":995635800,"date":"2001-07-20","index":5394,"close":13.19,"high":13.3,"low":13.16,"open":13.29,"volume":1138095}],"post":[{"timestamp":995895000,"date":"2001-07-23","index":5395,"close":12.62,"high":13.2,"low":12.62,"open":13.19,"volume":2079000},{"timestamp":995981400,"date":"2001-07-24","index":5396,"close":12.47,"high":12.72,"low":12.38,"open":12.61,"volume":1229655},{"timestamp":996067800,"date":"2001-07-25","index":5397,"close":12.55,"high":12.67,"low":12.36,"open":12.38,"volume":1358700},{"timestamp":996154200,"date":"2001-07-26","index":5398,"close":12.43,"high":12.53,"low":12.33,"open":12.53,"volume":1076460},{"timestamp":996240600,"date":"2001-07-27","index":5399,"close":12.38,"high":12.51,"low":12.32,"open":12.45,"volume":1028685},{"timestamp":996499800,"date":"2001-07-30","index":5400,"close":12.7,"high":12.7,"low":12.4,"open":12.43,"volume":1408575},{"timestamp":996586200,"date":"2001-07-31","index":5401,"close":12.75,"high":12.85,"low":12.57,"open":12.57,"volume":1198785},{"timestamp":996672600,"date":"2001-08-01","index":5402,"close":12.55,"high":12.88,"low":12.49,"open":12.71,"volume":1271340},{"timestamp":996759000,"date":"2001-08-02","index":5403,"close":12.53,"high":12.63,"low":12.44,"open":12.62,"volume":821100},{"timestamp":996845400,"date":"2001-08-03","index":5404,"close":12.55,"high":12.84,"low":12.45,"open":12.71,"volume":660555},{"timestamp":997104600,"date":"2001-08-06","index":5405,"close":12.52,"high":12.62,"low":12.38,"open":12.55,"volume":1018185}]},{"date":"2001-04-23","estimated":0.22,"reported":0.14,"pre":[{"timestamp":986477400,"date":"2001-04-05","index":5321,"close":11.95,"high":12.09,"low":11.68,"open":12.09,"volume":2340660},{"timestamp":986563800,"date":"2001-04-06","index":5322,"close":11.52,"high":11.95,"low":11.52,"open":11.95,"volume":2018100},{"timestamp":986823000,"date":"2001-04-09","index":5323,"close":11.81,"high":12.1,"low":11.71,"open":11.81,"volume":1358595},{"timestamp":986909400,"date":"2001-04-10","index":5324,"close":11.83,"high":12,"low":11.67,"open":11.9,"volume":1675905},{"timestamp":986995800,"date":"2001-04-11","index":5325,"close":11.65,"high":11.76,"low":11.49,"open":11.52,"volume":1484070},{"timestamp":987082200,"date":"2001-04-12","index":5326,"close":11.43,"high":11.82,"low":11.4,"open":11.7,"volume":1816395},{"timestamp":987427800,"date":"2001-04-16","index":5327,"close":11.43,"high":11.57,"low":11.33,"open":11.43,"volume":1689975},{"timestamp":987514200,"date":"2001-04-17","index":5328,"close":11.43,"high":11.7,"low":11.34,"open":11.7,"volume":2002980},{"timestamp":987600600,"date":"2001-04-18","index":5329,"close":11.33,"high":11.5,"low":11.3,"open":11.43,"volume":2527455},{"timestamp":987687000,"date":"2001-04-19","index":5330,"close":11.3,"high":11.43,"low":11.25,"open":11.33,"volume":1618680},{"timestamp":987773400,"date":"2001-04-20","index":5331,"close":11.1,"high":11.29,"low":11.04,"open":11.24,"volume":2291520}],"post":[{"timestamp":988032600,"date":"2001-04-23","index":5332,"close":10.48,"high":11.32,"low":10.24,"open":11.2,"volume":4309410},{"timestamp":988119000,"date":"2001-04-24","index":5333,"close":10.68,"high":10.83,"low":10.5,"open":10.57,"volume":2310000},{"timestamp":988205400,"date":"2001-04-25","index":5334,"close":10.81,"high":10.9,"low":10.57,"open":10.68,"volume":2314410},{"timestamp":988291800,"date":"2001-04-26","index":5335,"close":11.19,"high":11.57,"low":10.81,"open":10.88,"volume":2980005},{"timestamp":988378200,"date":"2001-04-27","index":5336,"close":11.48,"high":11.62,"low":11.35,"open":11.43,"volume":1500135},{"timestamp":988637400,"date":"2001-04-30","index":5337,"close":11.34,"high":11.67,"low":11.33,"open":11.57,"volume":2415525},{"timestamp":988723800,"date":"2001-05-01","index":5338,"close":11.38,"high":11.47,"low":11.25,"open":11.44,"volume":1162140},{"timestamp":988810200,"date":"2001-05-02","index":5339,"close":11.32,"high":11.48,"low":11.29,"open":11.43,"volume":1236900},{"timestamp":988896600,"date":"2001-05-03","index":5340,"close":11.1,"high":11.3,"low":10.92,"open":11.29,"volume":1912470},{"timestamp":988983000,"date":"2001-05-04","index":5341,"close":11.67,"high":11.71,"low":11.1,"open":11.14,"volume":3076185},{"timestamp":989242200,"date":"2001-05-07","index":5342,"close":11.96,"high":12.02,"low":11.67,"open":11.76,"volume":2935065}]},{"date":"2001-01-19","estimated":0.17,"reported":0.19,"pre":[{"timestamp":978532200,"date":"2001-01-03","index":5257,"close":13.33,"high":13.99,"low":12.86,"open":13.81,"volume":2634030},{"timestamp":978618600,"date":"2001-01-04","index":5258,"close":13.39,"high":13.45,"low":12.86,"open":13.15,"volume":3116190},{"timestamp":978705000,"date":"2001-01-05","index":5259,"close":13.15,"high":13.39,"low":12.86,"open":13.39,"volume":1375185},{"timestamp":978964200,"date":"2001-01-08","index":5260,"close":13.99,"high":14.05,"low":13.15,"open":13.27,"volume":2025765},{"timestamp":979050600,"date":"2001-01-09","index":5261,"close":13.99,"high":14.05,"low":13.69,"open":13.93,"volume":1777545},{"timestamp":979137000,"date":"2001-01-10","index":5262,"close":13.99,"high":13.99,"low":13.39,"open":13.57,"volume":1375920},{"timestamp":979223400,"date":"2001-01-11","index":5263,"close":13.69,"high":13.93,"low":13.45,"open":13.93,"volume":1321215},{"timestamp":979309800,"date":"2001-01-12","index":5264,"close":13.63,"high":13.93,"low":13.33,"open":13.75,"volume":1440495},{"timestamp":979655400,"date":"2001-01-16","index":5265,"close":14.05,"high":14.11,"low":13.51,"open":13.51,"volume":1358805},{"timestamp":979741800,"date":"2001-01-17","index":5266,"close":14.11,"high":14.23,"low":13.87,"open":13.93,"volume":1173270},{"timestamp":979828200,"date":"2001-01-18","index":5267,"close":13.33,"high":13.87,"low":13.04,"open":13.81,"volume":1705935}],"post":[{"timestamp":979914600,"date":"2001-01-19","index":5268,"close":13.04,"high":13.33,"low":12.8,"open":13.21,"volume":2606520},{"timestamp":980173800,"date":"2001-01-22","index":5269,"close":13.15,"high":13.33,"low":12.74,"open":13.1,"volume":2639910},{"timestamp":980260200,"date":"2001-01-23","index":5270,"close":13.75,"high":13.93,"low":13.1,"open":13.15,"volume":2247315},{"timestamp":980346600,"date":"2001-01-24","index":5271,"close":13.27,"high":13.81,"low":13.1,"open":13.69,"volume":1775550},{"timestamp":980433000,"date":"2001-01-25","index":5272,"close":13.15,"high":13.33,"low":13.04,"open":13.33,"volume":2197545},{"timestamp":980519400,"date":"2001-01-26","index":5273,"close":13.63,"high":13.75,"low":13.1,"open":13.21,"volume":2099055},{"timestamp":980778600,"date":"2001-01-29","index":5274,"close":13.62,"high":13.68,"low":13.52,"open":13.62,"volume":2533230},{"timestamp":980865000,"date":"2001-01-30","index":5275,"close":14.24,"high":14.29,"low":13.57,"open":13.71,"volume":3389295},{"timestamp":980951400,"date":"2001-01-31","index":5276,"close":14.22,"high":14.29,"low":13.94,"open":14.18,"volume":1666455},{"timestamp":981037800,"date":"2001-02-01","index":5277,"close":14.04,"high":14.18,"low":13.76,"open":14.17,"volume":885675},{"timestamp":981124200,"date":"2001-02-02","index":5278,"close":14.58,"high":14.62,"low":13.85,"open":14.26,"volume":2555175}]},{"date":"2000-10-19","estimated":0.11,"reported":0.16,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":5195,"close":8.51,"high":8.69,"low":8.51,"open":8.63,"volume":2046765},{"timestamp":970752600,"date":"2000-10-05","index":5196,"close":8.75,"high":8.87,"low":8.51,"open":8.57,"volume":2821665},{"timestamp":970839000,"date":"2000-10-06","index":5197,"close":8.93,"high":8.99,"low":8.75,"open":8.93,"volume":2661120},{"timestamp":971098200,"date":"2000-10-09","index":5198,"close":8.99,"high":9.11,"low":8.99,"open":8.99,"volume":2235975},{"timestamp":971184600,"date":"2000-10-10","index":5199,"close":9.05,"high":9.17,"low":8.99,"open":9.05,"volume":1922865},{"timestamp":971271000,"date":"2000-10-11","index":5200,"close":9.11,"high":9.23,"low":8.99,"open":9.17,"volume":1537725},{"timestamp":971357400,"date":"2000-10-12","index":5201,"close":8.81,"high":9.23,"low":8.57,"open":9.23,"volume":2267475},{"timestamp":971443800,"date":"2000-10-13","index":5202,"close":9.11,"high":9.11,"low":8.69,"open":8.75,"volume":1280055},{"timestamp":971703000,"date":"2000-10-16","index":5203,"close":9.4,"high":9.52,"low":9.29,"open":9.4,"volume":2523780},{"timestamp":971789400,"date":"2000-10-17","index":5204,"close":9.4,"high":9.46,"low":9.35,"open":9.46,"volume":1851045},{"timestamp":971875800,"date":"2000-10-18","index":5205,"close":9.17,"high":9.4,"low":8.99,"open":9.35,"volume":1696695}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":5206,"close":9.05,"high":9.4,"low":8.93,"open":9.29,"volume":2099265},{"timestamp":972048600,"date":"2000-10-20","index":5207,"close":9.17,"high":9.23,"low":8.99,"open":9.05,"volume":1379490},{"timestamp":972307800,"date":"2000-10-23","index":5208,"close":9.17,"high":9.35,"low":9.05,"open":9.17,"volume":835380},{"timestamp":972394200,"date":"2000-10-24","index":5209,"close":9.46,"high":9.52,"low":9.11,"open":9.17,"volume":1737435},{"timestamp":972480600,"date":"2000-10-25","index":5210,"close":9.88,"high":10.12,"low":9.58,"open":10.12,"volume":2116275},{"timestamp":972567000,"date":"2000-10-26","index":5211,"close":9.94,"high":10.06,"low":9.58,"open":10,"volume":1277010},{"timestamp":972653400,"date":"2000-10-27","index":5212,"close":10,"high":10,"low":9.64,"open":9.88,"volume":1127490},{"timestamp":972916200,"date":"2000-10-30","index":5213,"close":10.36,"high":10.48,"low":9.88,"open":10,"volume":1536885},{"timestamp":973002600,"date":"2000-10-31","index":5214,"close":10.48,"high":10.48,"low":10.06,"open":10.36,"volume":1695225},{"timestamp":973089000,"date":"2000-11-01","index":5215,"close":10.6,"high":10.65,"low":10.36,"open":10.42,"volume":1664460},{"timestamp":973175400,"date":"2000-11-02","index":5216,"close":10.42,"high":10.6,"low":10.36,"open":10.54,"volume":975975}]},{"date":"2000-07-21","estimated":0.17,"reported":0.19,"pre":[{"timestamp":962890200,"date":"2000-07-06","index":5132,"close":8.96,"high":9.13,"low":8.9,"open":9.07,"volume":2622627},{"timestamp":962976600,"date":"2000-07-07","index":5133,"close":9.47,"high":9.58,"low":8.96,"open":8.96,"volume":1869950},{"timestamp":963235800,"date":"2000-07-10","index":5134,"close":9.35,"high":9.52,"low":9.18,"open":9.3,"volume":1084970},{"timestamp":963322200,"date":"2000-07-11","index":5135,"close":9.75,"high":9.75,"low":9.35,"open":9.41,"volume":1790350},{"timestamp":963408600,"date":"2000-07-12","index":5136,"close":9.69,"high":9.69,"low":9.35,"open":9.64,"volume":1349019},{"timestamp":963495000,"date":"2000-07-13","index":5137,"close":9.35,"high":9.64,"low":9.3,"open":9.47,"volume":1270742},{"timestamp":963581400,"date":"2000-07-14","index":5138,"close":9.47,"high":9.47,"low":9.3,"open":9.41,"volume":1490029},{"timestamp":963840600,"date":"2000-07-17","index":5139,"close":9.07,"high":9.47,"low":8.96,"open":9.47,"volume":1474043},{"timestamp":963927000,"date":"2000-07-18","index":5140,"close":9.01,"high":9.07,"low":8.9,"open":9.01,"volume":1494659},{"timestamp":964013400,"date":"2000-07-19","index":5141,"close":9.01,"high":9.24,"low":8.96,"open":9.01,"volume":1452985},{"timestamp":964099800,"date":"2000-07-20","index":5142,"close":8.96,"high":9.18,"low":8.96,"open":9.13,"volume":1568637}],"post":[{"timestamp":964186200,"date":"2000-07-21","index":5143,"close":8.73,"high":9.07,"low":8.67,"open":9.01,"volume":1329615},{"timestamp":964445400,"date":"2000-07-24","index":5144,"close":8.79,"high":9.18,"low":8.73,"open":8.79,"volume":1334246},{"timestamp":964531800,"date":"2000-07-25","index":5145,"close":8.84,"high":8.9,"low":8.67,"open":8.79,"volume":1601271},{"timestamp":964618200,"date":"2000-07-26","index":5146,"close":8.67,"high":8.84,"low":8.56,"open":8.84,"volume":1884503},{"timestamp":964704600,"date":"2000-07-27","index":5147,"close":8.79,"high":9.47,"low":8.62,"open":8.67,"volume":1584182},{"timestamp":964791000,"date":"2000-07-28","index":5148,"close":8.67,"high":9.47,"low":8.67,"open":8.73,"volume":1299848},{"timestamp":965050200,"date":"2000-07-31","index":5149,"close":8.5,"high":8.9,"low":8.45,"open":8.73,"volume":1613840},{"timestamp":965136600,"date":"2000-08-01","index":5150,"close":8.9,"high":9.01,"low":8.5,"open":8.62,"volume":1852421},{"timestamp":965223000,"date":"2000-08-02","index":5151,"close":9.07,"high":9.18,"low":8.9,"open":8.96,"volume":3798443},{"timestamp":965309400,"date":"2000-08-03","index":5152,"close":9.01,"high":9.13,"low":8.96,"open":8.96,"volume":2106878},{"timestamp":965395800,"date":"2000-08-04","index":5153,"close":9.01,"high":9.18,"low":8.96,"open":9.13,"volume":1407893}]},{"date":"2000-04-17","estimated":0.15,"reported":0.15,"pre":[{"timestamp":954513000,"date":"2000-03-31","index":5066,"close":9.35,"high":9.86,"low":9.3,"open":9.41,"volume":1365777},{"timestamp":954768600,"date":"2000-04-03","index":5067,"close":9.52,"high":9.75,"low":9.13,"open":9.58,"volume":1151231},{"timestamp":954855000,"date":"2000-04-04","index":5068,"close":9.58,"high":9.64,"low":9.18,"open":9.18,"volume":1338656},{"timestamp":954941400,"date":"2000-04-05","index":5069,"close":9.64,"high":9.69,"low":9.3,"open":9.35,"volume":1436558},{"timestamp":955027800,"date":"2000-04-06","index":5070,"close":9.75,"high":9.86,"low":9.58,"open":9.69,"volume":1492454},{"timestamp":955114200,"date":"2000-04-07","index":5071,"close":9.52,"high":9.86,"low":9.47,"open":9.64,"volume":1028743},{"timestamp":955373400,"date":"2000-04-10","index":5072,"close":10.09,"high":10.2,"low":9.58,"open":9.64,"volume":2168507},{"timestamp":955459800,"date":"2000-04-11","index":5073,"close":9.98,"high":10.26,"low":9.81,"open":9.92,"volume":1736107},{"timestamp":955546200,"date":"2000-04-12","index":5074,"close":9.86,"high":10.26,"low":9.86,"open":10.03,"volume":1262363},{"timestamp":955632600,"date":"2000-04-13","index":5075,"close":10.03,"high":10.2,"low":9.75,"open":9.86,"volume":1485068},{"timestamp":955719000,"date":"2000-04-14","index":5076,"close":9.41,"high":10.03,"low":9.35,"open":9.58,"volume":1355855}],"post":[{"timestamp":955978200,"date":"2000-04-17","index":5077,"close":9.58,"high":9.92,"low":9.18,"open":9.47,"volume":1388930},{"timestamp":956064600,"date":"2000-04-18","index":5078,"close":9.13,"high":9.52,"low":9.01,"open":9.47,"volume":1921437},{"timestamp":956151000,"date":"2000-04-19","index":5079,"close":9.07,"high":9.52,"low":8.84,"open":9.13,"volume":1658822},{"timestamp":956237400,"date":"2000-04-20","index":5080,"close":8.84,"high":9.24,"low":8.79,"open":8.96,"volume":2938273},{"timestamp":956583000,"date":"2000-04-24","index":5081,"close":9.01,"high":9.18,"low":8.62,"open":8.84,"volume":1995415},{"timestamp":956669400,"date":"2000-04-25","index":5082,"close":8.9,"high":9.01,"low":8.79,"open":8.79,"volume":1062149},{"timestamp":956755800,"date":"2000-04-26","index":5083,"close":8.96,"high":9.07,"low":8.84,"open":8.96,"volume":1377794},{"timestamp":956842200,"date":"2000-04-27","index":5084,"close":9.01,"high":9.24,"low":8.9,"open":8.96,"volume":1830150},{"timestamp":956928600,"date":"2000-04-28","index":5085,"close":9.01,"high":9.18,"low":8.9,"open":8.96,"volume":1329836},{"timestamp":957187800,"date":"2000-05-01","index":5086,"close":9.3,"high":9.41,"low":9.07,"open":9.18,"volume":1115179},{"timestamp":957274200,"date":"2000-05-02","index":5087,"close":9.35,"high":9.47,"low":9.07,"open":9.18,"volume":1460261}]},{"date":"2000-01-18","estimated":0.11,"reported":0.15,"pre":[{"timestamp":946650600,"date":"1999-12-31","index":5003,"close":11,"high":11.11,"low":10.88,"open":10.88,"volume":693252},{"timestamp":946909800,"date":"2000-01-03","index":5004,"close":10.88,"high":10.94,"low":10.77,"open":10.88,"volume":984753},{"timestamp":946996200,"date":"2000-01-04","index":5005,"close":10.77,"high":11.05,"low":10.71,"open":10.71,"volume":1088057},{"timestamp":947082600,"date":"2000-01-05","index":5006,"close":10.6,"high":10.77,"low":10.54,"open":10.77,"volume":1087947},{"timestamp":947169000,"date":"2000-01-06","index":5007,"close":10.66,"high":10.77,"low":10.49,"open":10.54,"volume":899971},{"timestamp":947255400,"date":"2000-01-07","index":5008,"close":10.83,"high":10.88,"low":10.71,"open":10.77,"volume":1186290},{"timestamp":947514600,"date":"2000-01-10","index":5009,"close":10.83,"high":11.05,"low":10.83,"open":10.88,"volume":1484516},{"timestamp":947601000,"date":"2000-01-11","index":5010,"close":10.66,"high":10.83,"low":10.66,"open":10.83,"volume":1093019},{"timestamp":947687400,"date":"2000-01-12","index":5011,"close":10.94,"high":11,"low":10.66,"open":10.71,"volume":1357398},{"timestamp":947773800,"date":"2000-01-13","index":5012,"close":10.88,"high":11.17,"low":10.83,"open":10.88,"volume":2940037},{"timestamp":947860200,"date":"2000-01-14","index":5013,"close":11.34,"high":11.39,"low":10.83,"open":11,"volume":2805532}],"post":[{"timestamp":948205800,"date":"2000-01-18","index":5014,"close":11.85,"high":12.02,"low":11.39,"open":11.39,"volume":2991303},{"timestamp":948292200,"date":"2000-01-19","index":5015,"close":12.13,"high":12.19,"low":11.79,"open":11.85,"volume":2480625},{"timestamp":948378600,"date":"2000-01-20","index":5016,"close":11.85,"high":12.19,"low":11.56,"open":12.13,"volume":1527073},{"timestamp":948465000,"date":"2000-01-21","index":5017,"close":11.79,"high":12.19,"low":11.62,"open":12.19,"volume":1124440},{"timestamp":948724200,"date":"2000-01-24","index":5018,"close":11.22,"high":11.85,"low":11.11,"open":11.79,"volume":1049580},{"timestamp":948810600,"date":"2000-01-25","index":5019,"close":11.11,"high":11.17,"low":11,"open":11.11,"volume":1152774},{"timestamp":948897000,"date":"2000-01-26","index":5020,"close":11.05,"high":11.11,"low":10.94,"open":10.94,"volume":1253432},{"timestamp":948983400,"date":"2000-01-27","index":5021,"close":10.88,"high":11.05,"low":10.77,"open":11,"volume":1256299},{"timestamp":949069800,"date":"2000-01-28","index":5022,"close":10.71,"high":11.05,"low":10.66,"open":10.94,"volume":1231493},{"timestamp":949329000,"date":"2000-01-31","index":5023,"close":10.66,"high":10.88,"low":10.54,"open":10.77,"volume":1482091},{"timestamp":949415400,"date":"2000-02-01","index":5024,"close":10.88,"high":11.05,"low":10.54,"open":10.66,"volume":1291689}]}] diff --git a/data/ADM_partial.json b/data/ADM_partial.json index bc27d9a97..5e53c75ce 100644 --- a/data/ADM_partial.json +++ b/data/ADM_partial.json @@ -1 +1 @@ -[{"date":"2024-10-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-24","estimated":1.66,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":1.52,"reported":1.63,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":10983,"close":73.9,"high":74.35,"low":72.86,"open":72.86,"volume":1845300},{"timestamp":1696944600,"date":"2023-10-10","index":10984,"close":74.15,"high":74.88,"low":73.94,"open":74.44,"volume":2159100},{"timestamp":1697031000,"date":"2023-10-11","index":10985,"close":73.7,"high":74.76,"low":73.29,"open":74.28,"volume":1981900},{"timestamp":1697117400,"date":"2023-10-12","index":10986,"close":72.77,"high":73.88,"low":72.01,"open":73.8,"volume":1898100},{"timestamp":1697203800,"date":"2023-10-13","index":10987,"close":73.32,"high":73.48,"low":72.69,"open":72.7,"volume":1699400},{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":74.52,"high":74.56,"low":73.38,"open":74,"volume":2042100},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":75.2,"high":75.51,"low":73.59,"open":73.67,"volume":1916100},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":74.52,"high":76.06,"low":74.46,"open":75,"volume":1919200},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":73.84,"high":74.71,"low":73.61,"open":74.49,"volume":2164000},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":72.85,"high":74.24,"low":72.83,"open":74.04,"volume":2457300},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":72.4,"high":73.34,"low":72.37,"open":72.74,"volume":2718400}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":69.47,"high":72.63,"low":69.46,"open":71.68,"volume":5912100},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":71.05,"high":71.17,"low":69.31,"open":69.73,"volume":3672100},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":71.85,"high":72.47,"low":71.09,"open":71.13,"volume":3319300},{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":70.04,"high":71.84,"low":69.69,"open":71.61,"volume":2915300},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":71.42,"high":71.75,"low":70.35,"open":70.4,"volume":2333300},{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":71.57,"high":72.02,"low":71.3,"open":71.53,"volume":2627000},{"timestamp":1698868801,"date":"2023-11-01","index":11000,"close":71.37,"high":72.24,"low":71.24,"open":71.85,"volume":2516261},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-25","estimated":1.6,"reported":1.89,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":10919,"close":78.54,"high":79.29,"low":78.07,"open":78.07,"volume":3159200},{"timestamp":1689082200,"date":"2023-07-11","index":10920,"close":80.47,"high":80.6,"low":78.86,"open":78.93,"volume":2769200},{"timestamp":1689168600,"date":"2023-07-12","index":10921,"close":78.73,"high":80.88,"low":78.63,"open":80.8,"volume":2982500},{"timestamp":1689255000,"date":"2023-07-13","index":10922,"close":79.17,"high":79.43,"low":78.39,"open":79.03,"volume":2194800},{"timestamp":1689341400,"date":"2023-07-14","index":10923,"close":78.2,"high":79.66,"low":78.08,"open":79.66,"volume":1869800},{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":79.56,"high":79.76,"low":78.27,"open":78.63,"volume":2441100},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":80.75,"high":81.62,"low":79.42,"open":79.58,"volume":2793900},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":81,"high":81.57,"low":80.31,"open":81.03,"volume":2329500},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":82.63,"high":82.88,"low":81.63,"open":81.88,"volume":2934300},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":82.14,"high":82.99,"low":82.1,"open":82.96,"volume":2537900},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":83.11,"high":83.74,"low":82.31,"open":82.55,"volume":3059600}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":86.05,"high":86.3,"low":82.71,"open":83.24,"volume":4330300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":86.9,"high":87.3,"low":86.33,"open":86.8,"volume":3134400},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":85.79,"high":87.29,"low":85.47,"open":86.9,"volume":2676400},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":86.39,"high":86.49,"low":85.91,"open":86.28,"volume":1620900},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":84.96,"high":87,"low":84.36,"open":86.99,"volume":5483600},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":84.98,"high":85.23,"low":83.89,"open":84.43,"volume":2293200},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":84.79,"high":85.88,"low":84.3,"open":84.49,"volume":2793500},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":84.97,"high":85.51,"low":84.29,"open":84.49,"volume":2134200},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":85.55,"high":87,"low":85.51,"open":85.54,"volume":3437500},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":87.21,"high":87.29,"low":85.4,"open":85.55,"volume":2750600},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":86.44,"high":86.79,"low":85.16,"open":86.34,"volume":2371500}]},{"date":"2023-04-25","estimated":1.78,"reported":2.09,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":10857,"close":80.05,"high":80.24,"low":78.83,"open":78.83,"volume":2108600},{"timestamp":1681219800,"date":"2023-04-11","index":10858,"close":81.39,"high":81.84,"low":80.21,"open":80.23,"volume":2521900},{"timestamp":1681306200,"date":"2023-04-12","index":10859,"close":81.11,"high":81.8,"low":80.99,"open":81.39,"volume":2432000},{"timestamp":1681392600,"date":"2023-04-13","index":10860,"close":81.22,"high":81.59,"low":80.35,"open":80.92,"volume":2154800},{"timestamp":1681479000,"date":"2023-04-14","index":10861,"close":81.79,"high":82.85,"low":81.58,"open":81.9,"volume":2548800},{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":82.2,"high":82.29,"low":81.63,"open":81.99,"volume":1654800},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":82.55,"high":82.7,"low":81.99,"open":82.03,"volume":1807000},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":81.95,"high":82.95,"low":81.41,"open":82.86,"volume":2168200},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":81,"high":81.71,"low":80.63,"open":81.36,"volume":1932300},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":80.5,"high":81.52,"low":80.47,"open":81.48,"volume":2160000},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":80.8,"high":81.47,"low":80.49,"open":80.81,"volume":2501900}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":75.9,"high":79.05,"low":75.62,"open":78.5,"volume":5777600},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":77.03,"high":77.69,"low":75.27,"open":75.82,"volume":3457700},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":78.01,"high":78.59,"low":76.58,"open":76.7,"volume":3294100},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":78.08,"high":78.18,"low":77.3,"open":77.56,"volume":3474600},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":77.8,"high":78.66,"low":77.58,"open":78.24,"volume":1872300},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":75.52,"high":77.09,"low":74.97,"open":77.09,"volume":3479500},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":75.02,"high":76.38,"low":74.93,"open":75.82,"volume":2590100},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":74.22,"high":75.47,"low":73.76,"open":74.78,"volume":3434900},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":75.96,"high":76.17,"low":74.73,"open":74.84,"volume":2507900},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":75.4,"high":76.53,"low":75.25,"open":76.28,"volume":2272700},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":75.02,"high":75.4,"low":74.29,"open":75,"volume":2464100}]},{"date":"2023-01-26","estimated":1.65,"reported":1.93,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":10796,"close":86.23,"high":86.4,"low":85.17,"open":85.68,"volume":2615000},{"timestamp":1673447400,"date":"2023-01-11","index":10797,"close":86.68,"high":86.84,"low":86.02,"open":86.76,"volume":2692500},{"timestamp":1673533800,"date":"2023-01-12","index":10798,"close":87.39,"high":87.64,"low":86.16,"open":86.8,"volume":2813100},{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":88.4,"high":88.71,"low":87,"open":87,"volume":2488300},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":88.09,"high":89.32,"low":88.08,"open":88.56,"volume":2744500},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":85,"high":88.31,"low":84.89,"open":88,"volume":3522600},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":85.31,"high":87,"low":85.09,"open":85.18,"volume":3148500},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":84.75,"high":85.63,"low":83.96,"open":85.39,"volume":10151400},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":84.35,"high":84.72,"low":83.24,"open":84.7,"volume":4333100},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":85.77,"high":85.91,"low":83.1,"open":84.65,"volume":2458200},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":85.57,"high":85.6,"low":84.14,"open":84.83,"volume":3000400}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":84.9,"high":86.26,"low":82.81,"open":86.09,"volume":4499600},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":83.63,"high":85.67,"low":83.34,"open":85.3,"volume":3527600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":82.25,"high":83.33,"low":81.93,"open":83.13,"volume":4036400},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":82.85,"high":82.98,"low":81.11,"open":81.56,"volume":5008000},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":83.37,"high":83.84,"low":82.53,"open":82.74,"volume":5673900},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":82.31,"high":83,"low":81.09,"open":82.37,"volume":5729200},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":82.28,"high":83.69,"low":82.07,"open":83,"volume":2702800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":82.56,"high":82.93,"low":82,"open":82.3,"volume":2881300},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":82.66,"high":82.75,"low":81.71,"open":82.35,"volume":3326400},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":81.6,"high":82.99,"low":81.22,"open":81.99,"volume":3082700},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":80.6,"high":86.14,"low":80.3,"open":81.74,"volume":3743100}]},{"date":"2022-10-25","estimated":1.44,"reported":1.86,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":10733,"close":86.61,"high":87.6,"low":85.87,"open":86.81,"volume":2261700},{"timestamp":1665495000,"date":"2022-10-11","index":10734,"close":86.3,"high":87.56,"low":84.69,"open":85.93,"volume":2587000},{"timestamp":1665581400,"date":"2022-10-12","index":10735,"close":86.03,"high":86.91,"low":83.81,"open":86.3,"volume":4447100},{"timestamp":1665667800,"date":"2022-10-13","index":10736,"close":88.84,"high":88.96,"low":84.5,"open":84.81,"volume":2066400},{"timestamp":1665754200,"date":"2022-10-14","index":10737,"close":83.38,"high":89.23,"low":83.3,"open":89.23,"volume":2997600},{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":85.76,"high":86.19,"low":84.75,"open":84.75,"volume":2484200},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":87.77,"high":87.94,"low":86.33,"open":86.66,"volume":1912500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":88.35,"high":88.71,"low":87.42,"open":87.98,"volume":1786700},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":88.33,"high":89.71,"low":88.03,"open":89,"volume":3182200},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":89.69,"high":90.06,"low":87.24,"open":87.62,"volume":2222900},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":89.28,"high":90.46,"low":89.11,"open":89.99,"volume":2253100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":91.14,"high":91.66,"low":88.56,"open":90.23,"volume":4168000},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":93.59,"high":94.13,"low":91.89,"open":92.07,"volume":3741600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":94.13,"high":96.13,"low":93.79,"open":94.27,"volume":3210600},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":94.88,"high":95.46,"low":93.44,"open":94.02,"volume":1901100},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":96.98,"high":97.84,"low":95.21,"open":95.31,"volume":4720600},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":97.53,"high":97.98,"low":96.37,"open":97.36,"volume":2324200},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":95.8,"high":97.89,"low":94.89,"open":95.95,"volume":2797300},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":96.28,"high":97.23,"low":94.36,"open":95.48,"volume":1992800},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":95.19,"high":98.28,"low":94.98,"open":97.88,"volume":2787000},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":95.6,"high":95.66,"low":94.27,"open":95.2,"volume":2821800},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":96.39,"high":96.79,"low":95.21,"open":95.81,"volume":2132900}]},{"date":"2022-07-26","estimated":1.71,"reported":2.15,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":10669,"close":72.63,"high":73.68,"low":72.52,"open":72.95,"volume":1896100},{"timestamp":1657632600,"date":"2022-07-12","index":10670,"close":72.85,"high":73.98,"low":71.55,"open":71.91,"volume":2016500},{"timestamp":1657719000,"date":"2022-07-13","index":10671,"close":72.69,"high":73.3,"low":72,"open":72.47,"volume":2093000},{"timestamp":1657805400,"date":"2022-07-14","index":10672,"close":71.7,"high":71.92,"low":70.02,"open":71.16,"volume":3104000},{"timestamp":1657891800,"date":"2022-07-15","index":10673,"close":72,"high":72.58,"low":71.15,"open":72.35,"volume":2048500},{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":72.55,"high":73.85,"low":72.35,"open":72.71,"volume":2211700},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":73.83,"high":74.03,"low":72.65,"open":72.95,"volume":1862800},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":74.57,"high":74.75,"low":72.84,"open":73.25,"volume":1988100},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":74.02,"high":74.34,"low":73.38,"open":74.01,"volume":1548200},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":73.84,"high":74.7,"low":73.4,"open":74,"volume":1480700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":75.62,"high":76.43,"low":74.37,"open":74.8,"volume":2709800}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":78.92,"high":80,"low":76.65,"open":78.28,"volume":5602400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":80.45,"high":80.86,"low":77.63,"open":78.25,"volume":4388900},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":79.35,"high":81.07,"low":78.99,"open":79.93,"volume":3022200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":82.77,"high":82.84,"low":79.81,"open":79.83,"volume":4656000},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":84.26,"high":84.82,"low":82.76,"open":82.89,"volume":3843400},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":82.79,"high":84.43,"low":82.65,"open":84.07,"volume":3187700},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":82.25,"high":82.85,"low":81.46,"open":82.44,"volume":2538300},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":82.02,"high":82.58,"low":81.38,"open":81.83,"volume":2413200},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":82.76,"high":83.8,"low":81.48,"open":81.87,"volume":2178400},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":82.49,"high":83.34,"low":82.25,"open":82.9,"volume":2522000},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":82.86,"high":84,"low":82.52,"open":82.9,"volume":1751600}]},{"date":"2022-04-26","estimated":1.41,"reported":1.9,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":10607,"close":95.25,"high":96.03,"low":94.16,"open":95.07,"volume":4721300},{"timestamp":1649683800,"date":"2022-04-11","index":10608,"close":94.57,"high":96.99,"low":94.51,"open":96.91,"volume":3784600},{"timestamp":1649770200,"date":"2022-04-12","index":10609,"close":95.07,"high":96.3,"low":94.27,"open":95.02,"volume":4400600},{"timestamp":1649856600,"date":"2022-04-13","index":10610,"close":95.55,"high":96.15,"low":93.91,"open":95.28,"volume":2781600},{"timestamp":1649943000,"date":"2022-04-14","index":10611,"close":96.91,"high":97.64,"low":95.73,"open":95.94,"volume":2459800},{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":96.46,"high":97.7,"low":95.31,"open":95.76,"volume":3077900},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":95.93,"high":96.05,"low":94.01,"open":95.55,"volume":3848700},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":98.22,"high":98.44,"low":95.65,"open":96.06,"volume":3258600},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":96.05,"high":98.88,"low":95.79,"open":98.71,"volume":3600300},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":92.18,"high":96.12,"low":92.02,"open":95.96,"volume":4111600},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.96,"high":91.75,"low":88.76,"open":91.5,"volume":5029800}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":90.64,"high":95.97,"low":89.96,"open":94.61,"volume":7081100},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":93.92,"high":95.55,"low":89.62,"open":92.81,"volume":7217600},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":92.51,"high":94.73,"low":91.16,"open":94.67,"volume":5018200},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":89.56,"high":92.73,"low":89.39,"open":91.98,"volume":6341700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.31,"high":90.45,"low":88,"open":90.21,"volume":3578500},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":89.76,"high":90.88,"low":88.84,"open":89.29,"volume":3859500},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":91.15,"high":91.3,"low":88.92,"open":90.24,"volume":3413600},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":89.41,"high":91.71,"low":88.31,"open":91.15,"volume":2934800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":89.73,"high":90.14,"low":88.37,"open":88.91,"volume":2597500},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":84.36,"high":88.55,"low":83.99,"open":88.52,"volume":4329000},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":84.97,"high":88.09,"low":84.09,"open":85.31,"volume":4026600}]},{"date":"2022-01-25","estimated":1.37,"reported":1.5,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":10544,"close":69.81,"high":69.86,"low":68.95,"open":69.34,"volume":2029200},{"timestamp":1641825000,"date":"2022-01-10","index":10545,"close":69.93,"high":70.5,"low":69.19,"open":69.82,"volume":2583700},{"timestamp":1641911400,"date":"2022-01-11","index":10546,"close":70.48,"high":70.57,"low":69.57,"open":70.2,"volume":2483000},{"timestamp":1641997800,"date":"2022-01-12","index":10547,"close":70.42,"high":70.95,"low":69.81,"open":70.55,"volume":2224000},{"timestamp":1642084200,"date":"2022-01-13","index":10548,"close":70.9,"high":71.23,"low":70.58,"open":70.65,"volume":1930600},{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":71.55,"high":71.67,"low":70.42,"open":70.84,"volume":1757300},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":71.27,"high":71.52,"low":70.47,"open":70.96,"volume":2094000},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":71,"high":72.12,"low":71,"open":71.56,"volume":2638500},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":68.89,"high":71.41,"low":68.81,"open":71.09,"volume":3803700},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":68.94,"high":69.66,"low":68.33,"open":69.23,"volume":5093300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":68.59,"high":68.82,"low":66.7,"open":68.4,"volume":4235400}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":68.37,"high":68.95,"low":65.64,"open":67.5,"volume":4188200},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":72.27,"high":72.52,"low":69.63,"open":69.99,"volume":6153400},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":74.2,"high":75.23,"low":72.75,"open":72.84,"volume":8203000},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":75.92,"high":75.96,"low":74,"open":74.16,"volume":5871300},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":75,"high":75.57,"low":73.6,"open":75.33,"volume":5621300},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":75.53,"high":75.75,"low":74.74,"open":75.2,"volume":2791000},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":76.69,"high":76.84,"low":75.2,"open":75.47,"volume":2841200},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":75.67,"high":76.46,"low":75.15,"open":76.01,"volume":2116200},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":75.71,"high":76.29,"low":74.61,"open":75.96,"volume":2435500},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":75.98,"high":76.29,"low":75.27,"open":75.91,"volume":2111600},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":76.69,"high":77.1,"low":75.98,"open":76.3,"volume":2416200}]},{"date":"2021-10-26","estimated":0.89,"reported":0.97,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":63.97,"high":64.45,"low":63.25,"open":63.55,"volume":1955300},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":63.39,"high":63.68,"low":62.99,"open":63.3,"volume":2080100},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":62.92,"high":63.59,"low":62.21,"open":63.5,"volume":2172800},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":64.17,"high":64.21,"low":62.65,"open":63.45,"volume":1971600},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":63.95,"high":64.52,"low":63.75,"open":64.5,"volume":2149600},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":63.8,"high":64.56,"low":63.11,"open":63.81,"volume":1686100},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":64.54,"high":64.57,"low":63.44,"open":64.08,"volume":1553200},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":64.84,"high":65.26,"low":64.3,"open":64.84,"volume":2290000},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":64.87,"high":65.16,"low":64.36,"open":64.78,"volume":1488600},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":66.22,"high":66.44,"low":64.93,"open":64.93,"volume":1692200},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":66.63,"high":66.76,"low":66.04,"open":66.4,"volume":2424000}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":65.36,"high":66.78,"low":65.22,"open":66.65,"volume":3276000},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":64.53,"high":66.09,"low":64.42,"open":65.79,"volume":2638000},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":64.84,"high":65.15,"low":64.08,"open":64.6,"volume":2991900},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":64.24,"high":65.14,"low":64.19,"open":64.71,"volume":3301700},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":63.61,"high":64.62,"low":63.45,"open":64.51,"volume":3187300},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":63.37,"high":63.68,"low":63.14,"open":63.62,"volume":2782100},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":64.9,"high":64.91,"low":62.58,"open":63,"volume":4029100},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":64.23,"high":65.19,"low":64.01,"open":64.94,"volume":2174600},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":64.49,"high":65.08,"low":63.98,"open":64.69,"volume":2371500},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":63.8,"high":65.12,"low":63.63,"open":64.75,"volume":2563200},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":64.43,"high":64.47,"low":63.45,"open":63.84,"volume":1839200}]},{"date":"2021-07-27","estimated":1.03,"reported":1.33,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":60,"high":60.57,"low":59.74,"open":60.5,"volume":2049300},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":59.24,"high":60.2,"low":59.09,"open":59.9,"volume":1821800},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":58.78,"high":59.71,"low":58.66,"open":59.07,"volume":1522700},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":59.02,"high":59.14,"low":58.52,"open":58.57,"volume":1433500},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":58.21,"high":59.37,"low":58.01,"open":59.24,"volume":1788600},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":57.45,"high":58.01,"low":56.91,"open":57.61,"volume":2593300},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":58.03,"high":58.7,"low":57.27,"open":57.52,"volume":2322000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":58.1,"high":58.77,"low":57.92,"open":58.27,"volume":3063200},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":57.41,"high":58,"low":56.96,"open":57.96,"volume":2263500},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":58.01,"high":58.15,"low":57.29,"open":57.57,"volume":1897100},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":58.44,"high":58.85,"low":58.22,"open":58.22,"volume":3221100}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":58.85,"high":59.83,"low":57.53,"open":59.05,"volume":3993700},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":58.64,"high":59.02,"low":57.64,"open":58.7,"volume":3210200},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":59.6,"high":59.74,"low":58.96,"open":59.3,"volume":2023300},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":59.72,"high":60.54,"low":59.63,"open":59.77,"volume":3612000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":59.36,"high":60.7,"low":59.33,"open":59.93,"volume":2152400},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":59.79,"high":59.91,"low":58.52,"open":59.38,"volume":1481300},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":58.75,"high":59.57,"low":58.51,"open":59.57,"volume":2232700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":58.8,"high":59.35,"low":58.73,"open":59.14,"volume":2330900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":60.29,"high":60.44,"low":59.19,"open":59.19,"volume":3110000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":60.56,"high":60.79,"low":59.87,"open":60.28,"volume":2585400},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":61.41,"high":61.44,"low":60.5,"open":60.6,"volume":2726800}]},{"date":"2021-04-27","estimated":1.04,"reported":1.39,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":58.59,"high":58.94,"low":58.29,"open":58.8,"volume":1750900},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":57.9,"high":58.38,"low":57.65,"open":58.28,"volume":2077200},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":58.55,"high":58.75,"low":57.79,"open":58,"volume":2022100},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":58.67,"high":59.02,"low":58.09,"open":58.99,"volume":1733900},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":59.45,"high":59.58,"low":58.64,"open":59.14,"volume":1819200},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":59.29,"high":59.74,"low":58.86,"open":59.64,"volume":2089100},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":58.71,"high":59.48,"low":58.28,"open":59.29,"volume":1473400},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":59.83,"high":59.94,"low":58.75,"open":59.08,"volume":1941200},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":58.87,"high":59.67,"low":58.74,"open":59.46,"volume":2134900},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":59.41,"high":59.65,"low":58.63,"open":59.06,"volume":2148000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":59.98,"high":60.71,"low":59.48,"open":59.63,"volume":3840700}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":61.82,"high":62.51,"low":59.5,"open":59.83,"volume":4741200},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":63.1,"high":63.31,"low":61.9,"open":62.3,"volume":3660700},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":63.56,"high":63.9,"low":62.83,"open":63.72,"volume":4124600},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":63.13,"high":63.43,"low":62.69,"open":63.43,"volume":3332000},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":64.63,"high":64.91,"low":63.71,"open":63.86,"volume":3359700},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":65.1,"high":65.42,"low":64.49,"open":64.6,"volume":3015400},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":66.2,"high":66.28,"low":64.84,"open":65.3,"volume":3453100},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":66.69,"high":66.86,"low":65.66,"open":66.6,"volume":3417700},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":67.02,"high":67.34,"low":66.13,"open":66.63,"volume":2852100},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":67.63,"high":68.68,"low":67.26,"open":67.26,"volume":4003800},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":66.89,"high":67.73,"low":66.05,"open":67.41,"volume":2382900}]},{"date":"2021-01-26","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":52.57,"high":53.11,"low":51.7,"open":52.62,"volume":2909100},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":52.04,"high":52.48,"low":51.68,"open":51.83,"volume":2238800},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":51.4,"high":52.16,"low":51.39,"open":52.16,"volume":2523100},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":51.77,"high":52.33,"low":50.89,"open":51.27,"volume":4196700},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":52.87,"high":53.38,"low":52.16,"open":52.36,"volume":2373900},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":52.2,"high":52.77,"low":51.58,"open":52.55,"volume":2676700},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":53.1,"high":53.25,"low":52.53,"open":52.91,"volume":3321700},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":53.5,"high":53.99,"low":52.79,"open":53.45,"volume":2307400},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":52.79,"high":53.63,"low":52.69,"open":53.32,"volume":1812500},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":52.82,"high":53.11,"low":51.92,"open":52.38,"volume":1818800},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":53.09,"high":53.69,"low":52.53,"open":52.82,"volume":2556200}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":52.18,"high":53.3,"low":51.83,"open":53.1,"volume":2637800},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":49.58,"high":51.94,"low":49.28,"open":51.53,"volume":3744500},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":51.01,"high":51.31,"low":49.58,"open":49.93,"volume":2962100},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":50.01,"high":50.9,"low":49.7,"open":50.73,"volume":4765400},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":50.48,"high":50.75,"low":50.18,"open":50.48,"volume":2562300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":50.94,"high":51.82,"low":50.8,"open":51,"volume":4181800},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":51.44,"high":51.58,"low":50.76,"open":50.99,"volume":2221700},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":52.52,"high":52.53,"low":51.47,"open":51.51,"volume":1874700},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":53.3,"high":53.31,"low":52.68,"open":53.03,"volume":2577500},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":53.65,"high":53.82,"low":53.14,"open":53.3,"volume":2233000},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":54.48,"high":54.7,"low":53.37,"open":53.75,"volume":2661300}]},{"date":"2020-10-29","estimated":0.71,"reported":0.89,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":48.85,"high":49.14,"low":47.85,"open":48.03,"volume":4577400},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":49.94,"high":49.97,"low":48.18,"open":48.45,"volume":2759200},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":49.79,"high":50.22,"low":49.63,"open":50.04,"volume":2192300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":50.31,"high":51.47,"low":50,"open":50.71,"volume":3823700},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":50.87,"high":51.31,"low":50.52,"open":50.83,"volume":3246900},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":50.81,"high":51.6,"low":50.77,"open":50.77,"volume":2711000},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":51.68,"high":51.78,"low":50.82,"open":50.88,"volume":2309400},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":51.87,"high":52.05,"low":51.59,"open":51.88,"volume":2028100},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":51.19,"high":51.77,"low":50.84,"open":51.67,"volume":2491400},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":50.36,"high":51.24,"low":50.36,"open":51.01,"volume":2911500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":49.52,"high":50.92,"low":49.46,"open":49.7,"volume":4291300}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":49.92,"high":50.28,"low":48.93,"open":49.38,"volume":3687400},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":46.24,"high":49.58,"low":45.68,"open":48,"volume":6630100},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":48.56,"high":48.58,"low":46.95,"open":47.15,"volume":4924800},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":47.9,"high":49.6,"low":47.39,"open":49.32,"volume":4088600},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":46.51,"high":48.1,"low":46.46,"open":48.03,"volume":3781500},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":47.91,"high":48.42,"low":46.87,"open":47.05,"volume":2946300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":48.27,"high":48.73,"low":47.75,"open":48.2,"volume":3125400},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":49.29,"high":51.39,"low":49.27,"open":50.2,"volume":3642200},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":50.15,"high":50.64,"low":49.49,"open":49.65,"volume":2481900},{"timestamp":1605105000,"date":"2020-11-11","index":10253,"close":50.09,"high":50.5,"low":48.84,"open":50.5,"volume":2523400},{"timestamp":1605191400,"date":"2020-11-12","index":10254,"close":49.33,"high":49.88,"low":48.84,"open":49.88,"volume":2084400}]},{"date":"2020-07-29","estimated":0.51,"reported":0.85,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":40.44,"high":40.57,"low":39.44,"open":39.79,"volume":2169700},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":40.9,"high":41.2,"low":40.6,"open":41,"volume":2132500},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":40.96,"high":41.34,"low":40.58,"open":40.82,"volume":2496600},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":41.17,"high":41.33,"low":40.9,"open":41.08,"volume":1974200},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":40.22,"high":41,"low":40.22,"open":41,"volume":2115300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":40.86,"high":41.34,"low":40.3,"open":40.36,"volume":1855400},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":41.16,"high":41.3,"low":40.59,"open":40.78,"volume":1862800},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":42.26,"high":42.27,"low":41.2,"open":41.3,"volume":2616600},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":42.09,"high":42.7,"low":41.97,"open":42.39,"volume":2458800},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":42.13,"high":42.15,"low":40.8,"open":41.32,"volume":2290700},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":42.59,"high":42.97,"low":42.13,"open":42.13,"volume":2556200}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":42.92,"high":43.28,"low":42.57,"open":43,"volume":2714700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":43.36,"high":43.6,"low":42.73,"open":43,"volume":2856600},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":42.83,"high":43.58,"low":42.03,"open":43.26,"volume":3500900},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":42.93,"high":43.34,"low":42.71,"open":42.97,"volume":2236200},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":42.72,"high":42.9,"low":42.47,"open":42.83,"volume":1979200},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":43.34,"high":43.46,"low":42.92,"open":43,"volume":2217200},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":43.55,"high":43.79,"low":43.3,"open":43.31,"volume":1745900},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":44.03,"high":44.1,"low":43.29,"open":43.37,"volume":2241400},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":44.49,"high":44.76,"low":44.13,"open":44.14,"volume":1936800},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":44.39,"high":45.21,"low":44.32,"open":45,"volume":2169500},{"timestamp":1597239000,"date":"2020-08-12","index":10189,"close":44.45,"high":44.91,"low":44.37,"open":44.83,"volume":1940100}]},{"date":"2020-04-29","estimated":0.55,"reported":0.64,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":37.24,"high":37.52,"low":36.44,"open":36.86,"volume":3445500},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":35.49,"high":36.5,"low":35.23,"open":36.24,"volume":2691000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":35.66,"high":35.9,"low":34.68,"open":35.63,"volume":2736900},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":37.19,"high":37.35,"low":36.31,"open":36.7,"volume":3870200},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":36.34,"high":37.49,"low":36.31,"open":36.57,"volume":2588400},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":35,"high":35.78,"low":34.86,"open":35.76,"volume":2906600},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":35.4,"high":35.71,"low":34.76,"open":35.52,"volume":3132800},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":35.74,"high":36.2,"low":35.47,"open":35.59,"volume":2417400},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":35.99,"high":36.16,"low":35.36,"open":36.08,"volume":2244700},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":36.54,"high":36.71,"low":35.81,"open":35.87,"volume":1906500},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":37.17,"high":37.31,"low":36.31,"open":37.17,"volume":2657800}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":38.41,"high":38.6,"low":37.64,"open":37.9,"volume":3875400},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":37.14,"high":38.71,"low":37.05,"open":38.4,"volume":4571500},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":35.12,"high":36.93,"low":34.94,"open":36.66,"volume":2772900},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":34.76,"high":34.96,"low":34.35,"open":34.77,"volume":2530500},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":34.96,"high":35.57,"low":34.92,"open":35.15,"volume":2623400},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":34.4,"high":35.31,"low":34.31,"open":35.08,"volume":2934400},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":34.76,"high":35.22,"low":34.69,"open":34.89,"volume":2964600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":36.39,"high":36.49,"low":35.25,"open":35.4,"volume":2890500},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":35.43,"high":36.08,"low":35.07,"open":36,"volume":2588600},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":34.74,"high":36.03,"low":34.66,"open":35.87,"volume":2321900},{"timestamp":1589376600,"date":"2020-05-13","index":10126,"close":33.84,"high":34.8,"low":33.63,"open":34.5,"volume":2888800}]},{"date":"2020-01-29","estimated":0.69,"reported":0.81,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":44.42,"high":44.48,"low":43.98,"open":44.04,"volume":3167800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":44.5,"high":44.64,"low":44.08,"open":44.51,"volume":4798500},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":44.39,"high":44.84,"low":44.01,"open":44.35,"volume":2586700},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":45.34,"high":45.46,"low":44.59,"open":44.65,"volume":2585000},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":45.25,"high":45.55,"low":45.11,"open":45.4,"volume":2741700},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":45.12,"high":45.39,"low":44.87,"open":45.1,"volume":2663400},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":44.93,"high":45.31,"low":44.89,"open":45.24,"volume":2101400},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":44.97,"high":45.04,"low":44.51,"open":44.74,"volume":1459900},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":44.3,"high":45.06,"low":43.98,"open":45.05,"volume":2169300},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":43.53,"high":43.9,"low":43.37,"open":43.76,"volume":2718500},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":43.92,"high":44.11,"low":43.53,"open":43.7,"volume":2219100}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":43.68,"high":44.1,"low":43.66,"open":44.06,"volume":2799500},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":45.8,"high":46,"low":44.78,"open":45.62,"volume":5958800},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":44.76,"high":45.62,"low":44.55,"open":45.48,"volume":8398100},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":44.96,"high":45.27,"low":44.64,"open":44.97,"volume":3939400},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":45.37,"high":45.69,"low":45.27,"open":45.5,"volume":2567400},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":46.07,"high":46.14,"low":45.69,"open":45.78,"volume":3038600},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":45.98,"high":46.33,"low":45.94,"open":46.19,"volume":2387300},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":45.71,"high":46,"low":45.55,"open":45.73,"volume":2289400},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":45.68,"high":45.87,"low":45.36,"open":45.6,"volume":1695300},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":46.12,"high":46.51,"low":45.73,"open":45.9,"volume":2200100},{"timestamp":1581517800,"date":"2020-02-12","index":10063,"close":45.61,"high":46.17,"low":45.59,"open":45.95,"volume":2281000}]},{"date":"2019-10-31","estimated":0.69,"reported":0.77,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":39.7,"high":40.37,"low":39.64,"open":40.28,"volume":2529000},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":39.85,"high":39.96,"low":39.06,"open":39.62,"volume":2377700},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":39.64,"high":40.02,"low":39.63,"open":39.73,"volume":3559900},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":40.4,"high":40.47,"low":39.82,"open":39.94,"volume":2386700},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":40.56,"high":40.76,"low":40.01,"open":40.38,"volume":1619800},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":40.73,"high":40.78,"low":40.23,"open":40.52,"volume":1592800},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":40.54,"high":40.91,"low":40.26,"open":40.82,"volume":1789000},{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":41.01,"high":41.11,"low":40.42,"open":40.54,"volume":1944400},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":41.3,"high":41.74,"low":41.01,"open":41.32,"volume":2295000},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":41.51,"high":41.77,"low":40.99,"open":41.12,"volume":2508600},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":40.53,"high":41.33,"low":40.39,"open":41.31,"volume":3236700}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":42.04,"high":42.17,"low":40.49,"open":41.15,"volume":5368500},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":42.43,"high":42.45,"low":42.01,"open":42.27,"volume":3513300},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":43.06,"high":43.33,"low":42.5,"open":42.65,"volume":3542700},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":42.97,"high":43.55,"low":42.91,"open":43.45,"volume":2491600},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":42.88,"high":43.17,"low":42.83,"open":42.97,"volume":1953200},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":43.54,"high":43.78,"low":43.07,"open":43.08,"volume":2639100},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":43.31,"high":43.34,"low":42.9,"open":43.33,"volume":2542200},{"timestamp":1573482600,"date":"2019-11-11","index":10000,"close":43.53,"high":43.6,"low":42.95,"open":43.27,"volume":3094100},{"timestamp":1573569000,"date":"2019-11-12","index":10001,"close":43.24,"high":43.6,"low":43.04,"open":43.6,"volume":2613200},{"timestamp":1573655400,"date":"2019-11-13","index":10002,"close":42.82,"high":43.19,"low":42.66,"open":43.05,"volume":1938000},{"timestamp":1573741800,"date":"2019-11-14","index":10003,"close":42.78,"high":43.11,"low":42.58,"open":42.9,"volume":2464700}]},{"date":"2019-08-01","estimated":0.61,"reported":0.6,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":9918,"close":40.31,"high":40.82,"low":40.28,"open":40.76,"volume":2675600},{"timestamp":1563456600,"date":"2019-07-18","index":9919,"close":40.16,"high":40.42,"low":39.63,"open":40.12,"volume":3756900},{"timestamp":1563543000,"date":"2019-07-19","index":9920,"close":40.25,"high":40.67,"low":40.22,"open":40.34,"volume":3390600},{"timestamp":1563802200,"date":"2019-07-22","index":9921,"close":40.38,"high":40.7,"low":40.32,"open":40.4,"volume":3146600},{"timestamp":1563888600,"date":"2019-07-23","index":9922,"close":40.54,"high":40.88,"low":40.46,"open":40.54,"volume":2921700},{"timestamp":1563975000,"date":"2019-07-24","index":9923,"close":40.57,"high":40.67,"low":40.19,"open":40.42,"volume":2813500},{"timestamp":1564061400,"date":"2019-07-25","index":9924,"close":40.68,"high":40.95,"low":40.42,"open":40.62,"volume":2422900},{"timestamp":1564147800,"date":"2019-07-26","index":9925,"close":40.59,"high":40.94,"low":40.51,"open":40.57,"volume":2080100},{"timestamp":1564407000,"date":"2019-07-29","index":9926,"close":40.9,"high":41.02,"low":40.61,"open":40.62,"volume":2430600},{"timestamp":1564493400,"date":"2019-07-30","index":9927,"close":40.95,"high":41.1,"low":40.53,"open":40.77,"volume":2718200},{"timestamp":1564579800,"date":"2019-07-31","index":9928,"close":41.08,"high":41.79,"low":40.79,"open":40.85,"volume":8111900}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":9929,"close":41.15,"high":42.1,"low":41,"open":41.12,"volume":7037200},{"timestamp":1564752600,"date":"2019-08-02","index":9930,"close":40.07,"high":41.16,"low":39.41,"open":40.97,"volume":7796600},{"timestamp":1565011800,"date":"2019-08-05","index":9931,"close":37.78,"high":39.54,"low":37.47,"open":39.01,"volume":9265700},{"timestamp":1565098200,"date":"2019-08-06","index":9932,"close":37.42,"high":38.2,"low":36.46,"open":38.17,"volume":6826100},{"timestamp":1565184600,"date":"2019-08-07","index":9933,"close":37.28,"high":37.39,"low":36.45,"open":36.82,"volume":5799800},{"timestamp":1565271000,"date":"2019-08-08","index":9934,"close":38.3,"high":38.31,"low":37.19,"open":37.49,"volume":3918800},{"timestamp":1565357400,"date":"2019-08-09","index":9935,"close":38.36,"high":38.53,"low":37.64,"open":38.19,"volume":3689300},{"timestamp":1565616600,"date":"2019-08-12","index":9936,"close":37.4,"high":38.03,"low":37.03,"open":38.03,"volume":3628100},{"timestamp":1565703000,"date":"2019-08-13","index":9937,"close":37.76,"high":38.73,"low":37.27,"open":37.27,"volume":3850300},{"timestamp":1565789400,"date":"2019-08-14","index":9938,"close":36.77,"high":37.59,"low":36.71,"open":37.28,"volume":4239300},{"timestamp":1565875800,"date":"2019-08-15","index":9939,"close":36.76,"high":37.05,"low":36.5,"open":36.88,"volume":2992800}]},{"date":"2019-04-26","estimated":0.6,"reported":0.46,"pre":[{"timestamp":1554903000,"date":"2019-04-10","index":9851,"close":43.24,"high":43.4,"low":42.77,"open":42.85,"volume":2487000},{"timestamp":1554989400,"date":"2019-04-11","index":9852,"close":43.29,"high":43.77,"low":43.08,"open":43.33,"volume":1965300},{"timestamp":1555075800,"date":"2019-04-12","index":9853,"close":43.38,"high":43.45,"low":43.12,"open":43.29,"volume":3374000},{"timestamp":1555335000,"date":"2019-04-15","index":9854,"close":43.34,"high":43.48,"low":43.17,"open":43.41,"volume":2308700},{"timestamp":1555421400,"date":"2019-04-16","index":9855,"close":42.98,"high":43.6,"low":42.86,"open":43.44,"volume":1928600},{"timestamp":1555507800,"date":"2019-04-17","index":9856,"close":43.04,"high":43.19,"low":42.88,"open":43.1,"volume":2289000},{"timestamp":1555594200,"date":"2019-04-18","index":9857,"close":42.76,"high":43.14,"low":42.73,"open":43.01,"volume":2318200},{"timestamp":1555939800,"date":"2019-04-22","index":9858,"close":42.66,"high":42.81,"low":42.5,"open":42.72,"volume":2508100},{"timestamp":1556026200,"date":"2019-04-23","index":9859,"close":42.7,"high":42.9,"low":42.44,"open":42.7,"volume":3180800},{"timestamp":1556112600,"date":"2019-04-24","index":9860,"close":42.78,"high":43.06,"low":42.58,"open":42.78,"volume":2275000},{"timestamp":1556199000,"date":"2019-04-25","index":9861,"close":41.72,"high":42.67,"low":41.61,"open":42.51,"volume":5070600}],"post":[{"timestamp":1556285400,"date":"2019-04-26","index":9862,"close":40.91,"high":42,"low":40.39,"open":41.55,"volume":6032900},{"timestamp":1556544600,"date":"2019-04-29","index":9863,"close":43.27,"high":43.44,"low":41.42,"open":41.73,"volume":6932500},{"timestamp":1556631000,"date":"2019-04-30","index":9864,"close":44.6,"high":44.64,"low":43.39,"open":43.41,"volume":7347800},{"timestamp":1556717400,"date":"2019-05-01","index":9865,"close":44.07,"high":44.89,"low":44.07,"open":44.44,"volume":5399300},{"timestamp":1556803800,"date":"2019-05-02","index":9866,"close":43.54,"high":44.06,"low":43.09,"open":43.91,"volume":4427600},{"timestamp":1556890200,"date":"2019-05-03","index":9867,"close":43.67,"high":43.77,"low":43.06,"open":43.57,"volume":3140200},{"timestamp":1557149400,"date":"2019-05-06","index":9868,"close":43.09,"high":43.35,"low":42.73,"open":42.75,"volume":3176600},{"timestamp":1557235800,"date":"2019-05-07","index":9869,"close":42.71,"high":43.07,"low":42.48,"open":42.88,"volume":4358500},{"timestamp":1557322200,"date":"2019-05-08","index":9870,"close":42.42,"high":43.28,"low":42.35,"open":42.81,"volume":3898400},{"timestamp":1557408600,"date":"2019-05-09","index":9871,"close":42.56,"high":42.71,"low":42.07,"open":42.1,"volume":2454100},{"timestamp":1557495000,"date":"2019-05-10","index":9872,"close":42.43,"high":42.65,"low":41.45,"open":42.38,"volume":3810900}]},{"date":"2019-02-05","estimated":0.92,"reported":0.88,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":9795,"close":44.26,"high":44.52,"low":43.65,"open":43.67,"volume":2646400},{"timestamp":1548167400,"date":"2019-01-22","index":9796,"close":43.56,"high":44.08,"low":43.22,"open":44.08,"volume":3115500},{"timestamp":1548253800,"date":"2019-01-23","index":9797,"close":43.71,"high":43.85,"low":43.09,"open":43.67,"volume":2554700},{"timestamp":1548340200,"date":"2019-01-24","index":9798,"close":43.67,"high":44.05,"low":43.48,"open":43.5,"volume":2181000},{"timestamp":1548426600,"date":"2019-01-25","index":9799,"close":43.72,"high":44.1,"low":43.66,"open":43.82,"volume":1996200},{"timestamp":1548685800,"date":"2019-01-28","index":9800,"close":44.17,"high":44.18,"low":43.42,"open":43.6,"volume":2281200},{"timestamp":1548772200,"date":"2019-01-29","index":9801,"close":44.21,"high":44.51,"low":43.99,"open":44.32,"volume":3404200},{"timestamp":1548858600,"date":"2019-01-30","index":9802,"close":44.69,"high":44.88,"low":44.18,"open":44.37,"volume":2857600},{"timestamp":1548945000,"date":"2019-01-31","index":9803,"close":44.9,"high":45.04,"low":44.41,"open":44.47,"volume":5076200},{"timestamp":1549031400,"date":"2019-02-01","index":9804,"close":44.89,"high":45.13,"low":44.76,"open":45.04,"volume":2337700},{"timestamp":1549290600,"date":"2019-02-04","index":9805,"close":44.49,"high":44.91,"low":44.23,"open":44.8,"volume":3226400}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":9806,"close":41.85,"high":43.71,"low":41.42,"open":42.93,"volume":10306500},{"timestamp":1549463400,"date":"2019-02-06","index":9807,"close":41.87,"high":41.9,"low":41.4,"open":41.7,"volume":6194600},{"timestamp":1549549800,"date":"2019-02-07","index":9808,"close":41.4,"high":41.82,"low":41.12,"open":41.8,"volume":4076600},{"timestamp":1549636200,"date":"2019-02-08","index":9809,"close":41.76,"high":42.05,"low":41.34,"open":42,"volume":6580400},{"timestamp":1549895400,"date":"2019-02-11","index":9810,"close":42.01,"high":42.07,"low":41.37,"open":41.83,"volume":3569200},{"timestamp":1549981800,"date":"2019-02-12","index":9811,"close":42.34,"high":42.58,"low":41.94,"open":42.15,"volume":3322100},{"timestamp":1550068200,"date":"2019-02-13","index":9812,"close":42.4,"high":42.65,"low":42.11,"open":42.4,"volume":3046600},{"timestamp":1550154600,"date":"2019-02-14","index":9813,"close":42.24,"high":42.66,"low":42.1,"open":42.25,"volume":2990000},{"timestamp":1550241000,"date":"2019-02-15","index":9814,"close":41.98,"high":42.54,"low":41.82,"open":42.29,"volume":4056100},{"timestamp":1550586600,"date":"2019-02-19","index":9815,"close":41.85,"high":42.04,"low":41.79,"open":42,"volume":4843000},{"timestamp":1550673000,"date":"2019-02-20","index":9816,"close":41.97,"high":42.22,"low":41.8,"open":41.9,"volume":5803100}]},{"date":"2018-11-06","estimated":0.83,"reported":0.92,"pre":[{"timestamp":1540215000,"date":"2018-10-22","index":9735,"close":48.91,"high":49.75,"low":48.86,"open":49.71,"volume":1994200},{"timestamp":1540301400,"date":"2018-10-23","index":9736,"close":49.06,"high":49.17,"low":47.78,"open":48.5,"volume":4263400},{"timestamp":1540387800,"date":"2018-10-24","index":9737,"close":47.75,"high":49.38,"low":47.65,"open":49.1,"volume":5496900},{"timestamp":1540474200,"date":"2018-10-25","index":9738,"close":47.9,"high":48.17,"low":47.39,"open":47.76,"volume":3032500},{"timestamp":1540560600,"date":"2018-10-26","index":9739,"close":46.46,"high":47.59,"low":46.15,"open":47.59,"volume":4529300},{"timestamp":1540819800,"date":"2018-10-29","index":9740,"close":47.01,"high":47.52,"low":46.52,"open":46.7,"volume":3316600},{"timestamp":1540906200,"date":"2018-10-30","index":9741,"close":48,"high":48.03,"low":46.98,"open":47.4,"volume":3884200},{"timestamp":1540992600,"date":"2018-10-31","index":9742,"close":47.25,"high":48.24,"low":47.11,"open":48.18,"volume":4614200},{"timestamp":1541079000,"date":"2018-11-01","index":9743,"close":48.72,"high":48.74,"low":47.33,"open":47.37,"volume":4586200},{"timestamp":1541165400,"date":"2018-11-02","index":9744,"close":48,"high":49.2,"low":47.68,"open":48.73,"volume":3483200},{"timestamp":1541428200,"date":"2018-11-05","index":9745,"close":48.1,"high":48.38,"low":47.83,"open":48.06,"volume":3683600}],"post":[{"timestamp":1541514600,"date":"2018-11-06","index":9746,"close":47.33,"high":48.67,"low":46.46,"open":47.99,"volume":5319000},{"timestamp":1541601000,"date":"2018-11-07","index":9747,"close":48.3,"high":48.32,"low":47.07,"open":47.25,"volume":5147600},{"timestamp":1541687400,"date":"2018-11-08","index":9748,"close":48.57,"high":48.96,"low":48.07,"open":48.48,"volume":3620300},{"timestamp":1541773800,"date":"2018-11-09","index":9749,"close":48.26,"high":48.98,"low":48.2,"open":48.62,"volume":7033300},{"timestamp":1542033000,"date":"2018-11-12","index":9750,"close":47.94,"high":48.66,"low":47.85,"open":48.26,"volume":2620900},{"timestamp":1542119400,"date":"2018-11-13","index":9751,"close":48.02,"high":48.51,"low":47.85,"open":48.02,"volume":4057000},{"timestamp":1542205800,"date":"2018-11-14","index":9752,"close":46.6,"high":48.31,"low":46.27,"open":48.18,"volume":4275400},{"timestamp":1542292200,"date":"2018-11-15","index":9753,"close":46.13,"high":46.39,"low":45.45,"open":46.32,"volume":4251200},{"timestamp":1542378600,"date":"2018-11-16","index":9754,"close":46.38,"high":46.79,"low":45.84,"open":46.1,"volume":3789100},{"timestamp":1542637800,"date":"2018-11-19","index":9755,"close":46.31,"high":46.72,"low":45.92,"open":46.42,"volume":2983500},{"timestamp":1542724200,"date":"2018-11-20","index":9756,"close":45.66,"high":46.56,"low":45.6,"open":46.18,"volume":3430300}]}] +[{"date":"2024-10-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-24","estimated":1.66,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":1.52,"reported":1.63,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":10983,"close":73.9,"high":74.35,"low":72.86,"open":72.86,"volume":1845300},{"timestamp":1696944600,"date":"2023-10-10","index":10984,"close":74.15,"high":74.88,"low":73.94,"open":74.44,"volume":2159100},{"timestamp":1697031000,"date":"2023-10-11","index":10985,"close":73.7,"high":74.76,"low":73.29,"open":74.28,"volume":1981900},{"timestamp":1697117400,"date":"2023-10-12","index":10986,"close":72.77,"high":73.88,"low":72.01,"open":73.8,"volume":1898100},{"timestamp":1697203800,"date":"2023-10-13","index":10987,"close":73.32,"high":73.48,"low":72.69,"open":72.7,"volume":1699400},{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":74.52,"high":74.56,"low":73.38,"open":74,"volume":2042100},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":75.2,"high":75.51,"low":73.59,"open":73.67,"volume":1916100},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":74.52,"high":76.06,"low":74.46,"open":75,"volume":1919200},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":73.84,"high":74.71,"low":73.61,"open":74.49,"volume":2164000},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":72.85,"high":74.24,"low":72.83,"open":74.04,"volume":2457300},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":72.4,"high":73.34,"low":72.37,"open":72.74,"volume":2718400}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":69.47,"high":72.63,"low":69.46,"open":71.68,"volume":5912100},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":71.05,"high":71.17,"low":69.31,"open":69.73,"volume":3672100},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":71.85,"high":72.47,"low":71.09,"open":71.13,"volume":3319300},{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":70.04,"high":71.84,"low":69.69,"open":71.61,"volume":2915300},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":71.42,"high":71.75,"low":70.35,"open":70.4,"volume":2333300},{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":71.57,"high":72.02,"low":71.3,"open":71.53,"volume":2627000},{"timestamp":1698868801,"date":"2023-11-01","index":11000,"close":71.37,"high":72.24,"low":71.25,"open":71.85,"volume":2511912},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-25","estimated":1.6,"reported":1.89,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":10919,"close":78.54,"high":79.29,"low":78.07,"open":78.07,"volume":3159200},{"timestamp":1689082200,"date":"2023-07-11","index":10920,"close":80.47,"high":80.6,"low":78.86,"open":78.93,"volume":2769200},{"timestamp":1689168600,"date":"2023-07-12","index":10921,"close":78.73,"high":80.88,"low":78.63,"open":80.8,"volume":2982500},{"timestamp":1689255000,"date":"2023-07-13","index":10922,"close":79.17,"high":79.43,"low":78.39,"open":79.03,"volume":2194800},{"timestamp":1689341400,"date":"2023-07-14","index":10923,"close":78.2,"high":79.66,"low":78.08,"open":79.66,"volume":1869800},{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":79.56,"high":79.76,"low":78.27,"open":78.63,"volume":2441100},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":80.75,"high":81.62,"low":79.42,"open":79.58,"volume":2793900},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":81,"high":81.57,"low":80.31,"open":81.03,"volume":2329500},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":82.63,"high":82.88,"low":81.63,"open":81.88,"volume":2934300},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":82.14,"high":82.99,"low":82.1,"open":82.96,"volume":2537900},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":83.11,"high":83.74,"low":82.31,"open":82.55,"volume":3059600}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":86.05,"high":86.3,"low":82.71,"open":83.24,"volume":4330300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":86.9,"high":87.3,"low":86.33,"open":86.8,"volume":3134400},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":85.79,"high":87.29,"low":85.47,"open":86.9,"volume":2676400},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":86.39,"high":86.49,"low":85.91,"open":86.28,"volume":1620900},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":84.96,"high":87,"low":84.36,"open":86.99,"volume":5483600},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":84.98,"high":85.23,"low":83.89,"open":84.43,"volume":2293200},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":84.79,"high":85.88,"low":84.3,"open":84.49,"volume":2793500},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":84.97,"high":85.51,"low":84.29,"open":84.49,"volume":2134200},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":85.55,"high":87,"low":85.51,"open":85.54,"volume":3437500},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":87.21,"high":87.29,"low":85.4,"open":85.55,"volume":2750600},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":86.44,"high":86.79,"low":85.16,"open":86.34,"volume":2371500}]},{"date":"2023-04-25","estimated":1.78,"reported":2.09,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":10857,"close":80.05,"high":80.24,"low":78.83,"open":78.83,"volume":2108600},{"timestamp":1681219800,"date":"2023-04-11","index":10858,"close":81.39,"high":81.84,"low":80.21,"open":80.23,"volume":2521900},{"timestamp":1681306200,"date":"2023-04-12","index":10859,"close":81.11,"high":81.8,"low":80.99,"open":81.39,"volume":2432000},{"timestamp":1681392600,"date":"2023-04-13","index":10860,"close":81.22,"high":81.59,"low":80.35,"open":80.92,"volume":2154800},{"timestamp":1681479000,"date":"2023-04-14","index":10861,"close":81.79,"high":82.85,"low":81.58,"open":81.9,"volume":2548800},{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":82.2,"high":82.29,"low":81.63,"open":81.99,"volume":1654800},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":82.55,"high":82.7,"low":81.99,"open":82.03,"volume":1807000},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":81.95,"high":82.95,"low":81.41,"open":82.86,"volume":2168200},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":81,"high":81.71,"low":80.63,"open":81.36,"volume":1932300},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":80.5,"high":81.52,"low":80.47,"open":81.48,"volume":2160000},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":80.8,"high":81.47,"low":80.49,"open":80.81,"volume":2501900}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":75.9,"high":79.05,"low":75.62,"open":78.5,"volume":5777600},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":77.03,"high":77.69,"low":75.27,"open":75.82,"volume":3457700},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":78.01,"high":78.59,"low":76.58,"open":76.7,"volume":3294100},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":78.08,"high":78.18,"low":77.3,"open":77.56,"volume":3474600},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":77.8,"high":78.66,"low":77.58,"open":78.24,"volume":1872300},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":75.52,"high":77.09,"low":74.97,"open":77.09,"volume":3479500},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":75.02,"high":76.38,"low":74.93,"open":75.82,"volume":2590100},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":74.22,"high":75.47,"low":73.76,"open":74.78,"volume":3434900},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":75.96,"high":76.17,"low":74.73,"open":74.84,"volume":2507900},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":75.4,"high":76.53,"low":75.25,"open":76.28,"volume":2272700},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":75.02,"high":75.4,"low":74.29,"open":75,"volume":2464100}]},{"date":"2023-01-26","estimated":1.65,"reported":1.93,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":10796,"close":86.23,"high":86.4,"low":85.17,"open":85.68,"volume":2615000},{"timestamp":1673447400,"date":"2023-01-11","index":10797,"close":86.68,"high":86.84,"low":86.02,"open":86.76,"volume":2692500},{"timestamp":1673533800,"date":"2023-01-12","index":10798,"close":87.39,"high":87.64,"low":86.16,"open":86.8,"volume":2813100},{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":88.4,"high":88.71,"low":87,"open":87,"volume":2488300},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":88.09,"high":89.32,"low":88.08,"open":88.56,"volume":2744500},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":85,"high":88.31,"low":84.89,"open":88,"volume":3522600},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":85.31,"high":87,"low":85.09,"open":85.18,"volume":3148500},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":84.75,"high":85.63,"low":83.96,"open":85.39,"volume":10151400},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":84.35,"high":84.72,"low":83.24,"open":84.7,"volume":4333100},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":85.77,"high":85.91,"low":83.1,"open":84.65,"volume":2458200},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":85.57,"high":85.6,"low":84.14,"open":84.83,"volume":3000400}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":84.9,"high":86.26,"low":82.81,"open":86.09,"volume":4499600},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":83.63,"high":85.67,"low":83.34,"open":85.3,"volume":3527600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":82.25,"high":83.33,"low":81.93,"open":83.13,"volume":4036400},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":82.85,"high":82.98,"low":81.11,"open":81.56,"volume":5008000},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":83.37,"high":83.84,"low":82.53,"open":82.74,"volume":5673900},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":82.31,"high":83,"low":81.09,"open":82.37,"volume":5729200},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":82.28,"high":83.69,"low":82.07,"open":83,"volume":2702800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":82.56,"high":82.93,"low":82,"open":82.3,"volume":2881300},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":82.66,"high":82.75,"low":81.71,"open":82.35,"volume":3326400},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":81.6,"high":82.99,"low":81.22,"open":81.99,"volume":3082700},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":80.6,"high":86.14,"low":80.3,"open":81.74,"volume":3743100}]},{"date":"2022-10-25","estimated":1.44,"reported":1.86,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":10733,"close":86.61,"high":87.6,"low":85.87,"open":86.81,"volume":2261700},{"timestamp":1665495000,"date":"2022-10-11","index":10734,"close":86.3,"high":87.56,"low":84.69,"open":85.93,"volume":2587000},{"timestamp":1665581400,"date":"2022-10-12","index":10735,"close":86.03,"high":86.91,"low":83.81,"open":86.3,"volume":4447100},{"timestamp":1665667800,"date":"2022-10-13","index":10736,"close":88.84,"high":88.96,"low":84.5,"open":84.81,"volume":2066400},{"timestamp":1665754200,"date":"2022-10-14","index":10737,"close":83.38,"high":89.23,"low":83.3,"open":89.23,"volume":2997600},{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":85.76,"high":86.19,"low":84.75,"open":84.75,"volume":2484200},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":87.77,"high":87.94,"low":86.33,"open":86.66,"volume":1912500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":88.35,"high":88.71,"low":87.42,"open":87.98,"volume":1786700},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":88.33,"high":89.71,"low":88.03,"open":89,"volume":3182200},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":89.69,"high":90.06,"low":87.24,"open":87.62,"volume":2222900},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":89.28,"high":90.46,"low":89.11,"open":89.99,"volume":2253100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":91.14,"high":91.66,"low":88.56,"open":90.23,"volume":4168000},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":93.59,"high":94.13,"low":91.89,"open":92.07,"volume":3741600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":94.13,"high":96.13,"low":93.79,"open":94.27,"volume":3210600},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":94.88,"high":95.46,"low":93.44,"open":94.02,"volume":1901100},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":96.98,"high":97.84,"low":95.21,"open":95.31,"volume":4720600},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":97.53,"high":97.98,"low":96.37,"open":97.36,"volume":2324200},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":95.8,"high":97.89,"low":94.89,"open":95.95,"volume":2797300},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":96.28,"high":97.23,"low":94.36,"open":95.48,"volume":1992800},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":95.19,"high":98.28,"low":94.98,"open":97.88,"volume":2787000},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":95.6,"high":95.66,"low":94.27,"open":95.2,"volume":2821800},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":96.39,"high":96.79,"low":95.21,"open":95.81,"volume":2132900}]},{"date":"2022-07-26","estimated":1.71,"reported":2.15,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":10669,"close":72.63,"high":73.68,"low":72.52,"open":72.95,"volume":1896100},{"timestamp":1657632600,"date":"2022-07-12","index":10670,"close":72.85,"high":73.98,"low":71.55,"open":71.91,"volume":2016500},{"timestamp":1657719000,"date":"2022-07-13","index":10671,"close":72.69,"high":73.3,"low":72,"open":72.47,"volume":2093000},{"timestamp":1657805400,"date":"2022-07-14","index":10672,"close":71.7,"high":71.92,"low":70.02,"open":71.16,"volume":3104000},{"timestamp":1657891800,"date":"2022-07-15","index":10673,"close":72,"high":72.58,"low":71.15,"open":72.35,"volume":2048500},{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":72.55,"high":73.85,"low":72.35,"open":72.71,"volume":2211700},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":73.83,"high":74.03,"low":72.65,"open":72.95,"volume":1862800},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":74.57,"high":74.75,"low":72.84,"open":73.25,"volume":1988100},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":74.02,"high":74.34,"low":73.38,"open":74.01,"volume":1548200},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":73.84,"high":74.7,"low":73.4,"open":74,"volume":1480700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":75.62,"high":76.43,"low":74.37,"open":74.8,"volume":2709800}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":78.92,"high":80,"low":76.65,"open":78.28,"volume":5602400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":80.45,"high":80.86,"low":77.63,"open":78.25,"volume":4388900},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":79.35,"high":81.07,"low":78.99,"open":79.93,"volume":3022200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":82.77,"high":82.84,"low":79.81,"open":79.83,"volume":4656000},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":84.26,"high":84.82,"low":82.76,"open":82.89,"volume":3843400},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":82.79,"high":84.43,"low":82.65,"open":84.07,"volume":3187700},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":82.25,"high":82.85,"low":81.46,"open":82.44,"volume":2538300},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":82.02,"high":82.58,"low":81.38,"open":81.83,"volume":2413200},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":82.76,"high":83.8,"low":81.48,"open":81.87,"volume":2178400},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":82.49,"high":83.34,"low":82.25,"open":82.9,"volume":2522000},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":82.86,"high":84,"low":82.52,"open":82.9,"volume":1751600}]},{"date":"2022-04-26","estimated":1.41,"reported":1.9,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":10607,"close":95.25,"high":96.03,"low":94.16,"open":95.07,"volume":4721300},{"timestamp":1649683800,"date":"2022-04-11","index":10608,"close":94.57,"high":96.99,"low":94.51,"open":96.91,"volume":3784600},{"timestamp":1649770200,"date":"2022-04-12","index":10609,"close":95.07,"high":96.3,"low":94.27,"open":95.02,"volume":4400600},{"timestamp":1649856600,"date":"2022-04-13","index":10610,"close":95.55,"high":96.15,"low":93.91,"open":95.28,"volume":2781600},{"timestamp":1649943000,"date":"2022-04-14","index":10611,"close":96.91,"high":97.64,"low":95.73,"open":95.94,"volume":2459800},{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":96.46,"high":97.7,"low":95.31,"open":95.76,"volume":3077900},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":95.93,"high":96.05,"low":94.01,"open":95.55,"volume":3848700},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":98.22,"high":98.44,"low":95.65,"open":96.06,"volume":3258600},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":96.05,"high":98.88,"low":95.79,"open":98.71,"volume":3600300},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":92.18,"high":96.12,"low":92.02,"open":95.96,"volume":4111600},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.96,"high":91.75,"low":88.76,"open":91.5,"volume":5029800}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":90.64,"high":95.97,"low":89.96,"open":94.61,"volume":7081100},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":93.92,"high":95.55,"low":89.62,"open":92.81,"volume":7217600},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":92.51,"high":94.73,"low":91.16,"open":94.67,"volume":5018200},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":89.56,"high":92.73,"low":89.39,"open":91.98,"volume":6341700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.31,"high":90.45,"low":88,"open":90.21,"volume":3578500},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":89.76,"high":90.88,"low":88.84,"open":89.29,"volume":3859500},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":91.15,"high":91.3,"low":88.92,"open":90.24,"volume":3413600},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":89.41,"high":91.71,"low":88.31,"open":91.15,"volume":2934800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":89.73,"high":90.14,"low":88.37,"open":88.91,"volume":2597500},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":84.36,"high":88.55,"low":83.99,"open":88.52,"volume":4329000},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":84.97,"high":88.09,"low":84.09,"open":85.31,"volume":4026600}]},{"date":"2022-01-25","estimated":1.37,"reported":1.5,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":10544,"close":69.81,"high":69.86,"low":68.95,"open":69.34,"volume":2029200},{"timestamp":1641825000,"date":"2022-01-10","index":10545,"close":69.93,"high":70.5,"low":69.19,"open":69.82,"volume":2583700},{"timestamp":1641911400,"date":"2022-01-11","index":10546,"close":70.48,"high":70.57,"low":69.57,"open":70.2,"volume":2483000},{"timestamp":1641997800,"date":"2022-01-12","index":10547,"close":70.42,"high":70.95,"low":69.81,"open":70.55,"volume":2224000},{"timestamp":1642084200,"date":"2022-01-13","index":10548,"close":70.9,"high":71.23,"low":70.58,"open":70.65,"volume":1930600},{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":71.55,"high":71.67,"low":70.42,"open":70.84,"volume":1757300},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":71.27,"high":71.52,"low":70.47,"open":70.96,"volume":2094000},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":71,"high":72.12,"low":71,"open":71.56,"volume":2638500},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":68.89,"high":71.41,"low":68.81,"open":71.09,"volume":3803700},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":68.94,"high":69.66,"low":68.33,"open":69.23,"volume":5093300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":68.59,"high":68.82,"low":66.7,"open":68.4,"volume":4235400}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":68.37,"high":68.95,"low":65.64,"open":67.5,"volume":4188200},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":72.27,"high":72.52,"low":69.63,"open":69.99,"volume":6153400},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":74.2,"high":75.23,"low":72.75,"open":72.84,"volume":8203000},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":75.92,"high":75.96,"low":74,"open":74.16,"volume":5871300},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":75,"high":75.57,"low":73.6,"open":75.33,"volume":5621300},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":75.53,"high":75.75,"low":74.74,"open":75.2,"volume":2791000},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":76.69,"high":76.84,"low":75.2,"open":75.47,"volume":2841200},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":75.67,"high":76.46,"low":75.15,"open":76.01,"volume":2116200},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":75.71,"high":76.29,"low":74.61,"open":75.96,"volume":2435500},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":75.98,"high":76.29,"low":75.27,"open":75.91,"volume":2111600},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":76.69,"high":77.1,"low":75.98,"open":76.3,"volume":2416200}]},{"date":"2021-10-26","estimated":0.89,"reported":0.97,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":63.97,"high":64.45,"low":63.25,"open":63.55,"volume":1955300},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":63.39,"high":63.68,"low":62.99,"open":63.3,"volume":2080100},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":62.92,"high":63.59,"low":62.21,"open":63.5,"volume":2172800},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":64.17,"high":64.21,"low":62.65,"open":63.45,"volume":1971600},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":63.95,"high":64.52,"low":63.75,"open":64.5,"volume":2149600},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":63.8,"high":64.56,"low":63.11,"open":63.81,"volume":1686100},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":64.54,"high":64.57,"low":63.44,"open":64.08,"volume":1553200},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":64.84,"high":65.26,"low":64.3,"open":64.84,"volume":2290000},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":64.87,"high":65.16,"low":64.36,"open":64.78,"volume":1488600},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":66.22,"high":66.44,"low":64.93,"open":64.93,"volume":1692200},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":66.63,"high":66.76,"low":66.04,"open":66.4,"volume":2424000}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":65.36,"high":66.78,"low":65.22,"open":66.65,"volume":3276000},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":64.53,"high":66.09,"low":64.42,"open":65.79,"volume":2638000},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":64.84,"high":65.15,"low":64.08,"open":64.6,"volume":2991900},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":64.24,"high":65.14,"low":64.19,"open":64.71,"volume":3301700},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":63.61,"high":64.62,"low":63.45,"open":64.51,"volume":3187300},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":63.37,"high":63.68,"low":63.14,"open":63.62,"volume":2782100},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":64.9,"high":64.91,"low":62.58,"open":63,"volume":4029100},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":64.23,"high":65.19,"low":64.01,"open":64.94,"volume":2174600},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":64.49,"high":65.08,"low":63.98,"open":64.69,"volume":2371500},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":63.8,"high":65.12,"low":63.63,"open":64.75,"volume":2563200},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":64.43,"high":64.47,"low":63.45,"open":63.84,"volume":1839200}]},{"date":"2021-07-27","estimated":1.03,"reported":1.33,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":60,"high":60.57,"low":59.74,"open":60.5,"volume":2049300},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":59.24,"high":60.2,"low":59.09,"open":59.9,"volume":1821800},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":58.78,"high":59.71,"low":58.66,"open":59.07,"volume":1522700},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":59.02,"high":59.14,"low":58.52,"open":58.57,"volume":1433500},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":58.21,"high":59.37,"low":58.01,"open":59.24,"volume":1788600},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":57.45,"high":58.01,"low":56.91,"open":57.61,"volume":2593300},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":58.03,"high":58.7,"low":57.27,"open":57.52,"volume":2322000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":58.1,"high":58.77,"low":57.92,"open":58.27,"volume":3063200},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":57.41,"high":58,"low":56.96,"open":57.96,"volume":2263500},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":58.01,"high":58.15,"low":57.29,"open":57.57,"volume":1897100},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":58.44,"high":58.85,"low":58.22,"open":58.22,"volume":3221100}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":58.85,"high":59.83,"low":57.53,"open":59.05,"volume":3993700},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":58.64,"high":59.02,"low":57.64,"open":58.7,"volume":3210200},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":59.6,"high":59.74,"low":58.96,"open":59.3,"volume":2023300},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":59.72,"high":60.54,"low":59.63,"open":59.77,"volume":3612000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":59.36,"high":60.7,"low":59.33,"open":59.93,"volume":2152400},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":59.79,"high":59.91,"low":58.52,"open":59.38,"volume":1481300},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":58.75,"high":59.57,"low":58.51,"open":59.57,"volume":2232700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":58.8,"high":59.35,"low":58.73,"open":59.14,"volume":2330900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":60.29,"high":60.44,"low":59.19,"open":59.19,"volume":3110000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":60.56,"high":60.79,"low":59.87,"open":60.28,"volume":2585400},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":61.41,"high":61.44,"low":60.5,"open":60.6,"volume":2726800}]},{"date":"2021-04-27","estimated":1.04,"reported":1.39,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":58.59,"high":58.94,"low":58.29,"open":58.8,"volume":1750900},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":57.9,"high":58.38,"low":57.65,"open":58.28,"volume":2077200},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":58.55,"high":58.75,"low":57.79,"open":58,"volume":2022100},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":58.67,"high":59.02,"low":58.09,"open":58.99,"volume":1733900},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":59.45,"high":59.58,"low":58.64,"open":59.14,"volume":1819200},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":59.29,"high":59.74,"low":58.86,"open":59.64,"volume":2089100},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":58.71,"high":59.48,"low":58.28,"open":59.29,"volume":1473400},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":59.83,"high":59.94,"low":58.75,"open":59.08,"volume":1941200},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":58.87,"high":59.67,"low":58.74,"open":59.46,"volume":2134900},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":59.41,"high":59.65,"low":58.63,"open":59.06,"volume":2148000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":59.98,"high":60.71,"low":59.48,"open":59.63,"volume":3840700}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":61.82,"high":62.51,"low":59.5,"open":59.83,"volume":4741200},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":63.1,"high":63.31,"low":61.9,"open":62.3,"volume":3660700},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":63.56,"high":63.9,"low":62.83,"open":63.72,"volume":4124600},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":63.13,"high":63.43,"low":62.69,"open":63.43,"volume":3332000},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":64.63,"high":64.91,"low":63.71,"open":63.86,"volume":3359700},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":65.1,"high":65.42,"low":64.49,"open":64.6,"volume":3015400},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":66.2,"high":66.28,"low":64.84,"open":65.3,"volume":3453100},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":66.69,"high":66.86,"low":65.66,"open":66.6,"volume":3417700},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":67.02,"high":67.34,"low":66.13,"open":66.63,"volume":2852100},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":67.63,"high":68.68,"low":67.26,"open":67.26,"volume":4003800},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":66.89,"high":67.73,"low":66.05,"open":67.41,"volume":2382900}]},{"date":"2021-01-26","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":52.57,"high":53.11,"low":51.7,"open":52.62,"volume":2909100},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":52.04,"high":52.48,"low":51.68,"open":51.83,"volume":2238800},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":51.4,"high":52.16,"low":51.39,"open":52.16,"volume":2523100},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":51.77,"high":52.33,"low":50.89,"open":51.27,"volume":4196700},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":52.87,"high":53.38,"low":52.16,"open":52.36,"volume":2373900},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":52.2,"high":52.77,"low":51.58,"open":52.55,"volume":2676700},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":53.1,"high":53.25,"low":52.53,"open":52.91,"volume":3321700},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":53.5,"high":53.99,"low":52.79,"open":53.45,"volume":2307400},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":52.79,"high":53.63,"low":52.69,"open":53.32,"volume":1812500},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":52.82,"high":53.11,"low":51.92,"open":52.38,"volume":1818800},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":53.09,"high":53.69,"low":52.53,"open":52.82,"volume":2556200}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":52.18,"high":53.3,"low":51.83,"open":53.1,"volume":2637800},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":49.58,"high":51.94,"low":49.28,"open":51.53,"volume":3744500},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":51.01,"high":51.31,"low":49.58,"open":49.93,"volume":2962100},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":50.01,"high":50.9,"low":49.7,"open":50.73,"volume":4765400},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":50.48,"high":50.75,"low":50.18,"open":50.48,"volume":2562300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":50.94,"high":51.82,"low":50.8,"open":51,"volume":4181800},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":51.44,"high":51.58,"low":50.76,"open":50.99,"volume":2221700},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":52.52,"high":52.53,"low":51.47,"open":51.51,"volume":1874700},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":53.3,"high":53.31,"low":52.68,"open":53.03,"volume":2577500},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":53.65,"high":53.82,"low":53.14,"open":53.3,"volume":2233000},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":54.48,"high":54.7,"low":53.37,"open":53.75,"volume":2661300}]},{"date":"2020-10-29","estimated":0.71,"reported":0.89,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":48.85,"high":49.14,"low":47.85,"open":48.03,"volume":4577400},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":49.94,"high":49.97,"low":48.18,"open":48.45,"volume":2759200},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":49.79,"high":50.22,"low":49.63,"open":50.04,"volume":2192300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":50.31,"high":51.47,"low":50,"open":50.71,"volume":3823700},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":50.87,"high":51.31,"low":50.52,"open":50.83,"volume":3246900},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":50.81,"high":51.6,"low":50.77,"open":50.77,"volume":2711000},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":51.68,"high":51.78,"low":50.82,"open":50.88,"volume":2309400},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":51.87,"high":52.05,"low":51.59,"open":51.88,"volume":2028100},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":51.19,"high":51.77,"low":50.84,"open":51.67,"volume":2491400},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":50.36,"high":51.24,"low":50.36,"open":51.01,"volume":2911500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":49.52,"high":50.92,"low":49.46,"open":49.7,"volume":4291300}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":49.92,"high":50.28,"low":48.93,"open":49.38,"volume":3687400},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":46.24,"high":49.58,"low":45.68,"open":48,"volume":6630100},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":48.56,"high":48.58,"low":46.95,"open":47.15,"volume":4924800},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":47.9,"high":49.6,"low":47.39,"open":49.32,"volume":4088600},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":46.51,"high":48.1,"low":46.46,"open":48.03,"volume":3781500},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":47.91,"high":48.42,"low":46.87,"open":47.05,"volume":2946300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":48.27,"high":48.73,"low":47.75,"open":48.2,"volume":3125400},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":49.29,"high":51.39,"low":49.27,"open":50.2,"volume":3642200},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":50.15,"high":50.64,"low":49.49,"open":49.65,"volume":2481900},{"timestamp":1605105000,"date":"2020-11-11","index":10253,"close":50.09,"high":50.5,"low":48.84,"open":50.5,"volume":2523400},{"timestamp":1605191400,"date":"2020-11-12","index":10254,"close":49.33,"high":49.88,"low":48.84,"open":49.88,"volume":2084400}]},{"date":"2020-07-29","estimated":0.51,"reported":0.85,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":40.44,"high":40.57,"low":39.44,"open":39.79,"volume":2169700},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":40.9,"high":41.2,"low":40.6,"open":41,"volume":2132500},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":40.96,"high":41.34,"low":40.58,"open":40.82,"volume":2496600},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":41.17,"high":41.33,"low":40.9,"open":41.08,"volume":1974200},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":40.22,"high":41,"low":40.22,"open":41,"volume":2115300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":40.86,"high":41.34,"low":40.3,"open":40.36,"volume":1855400},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":41.16,"high":41.3,"low":40.59,"open":40.78,"volume":1862800},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":42.26,"high":42.27,"low":41.2,"open":41.3,"volume":2616600},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":42.09,"high":42.7,"low":41.97,"open":42.39,"volume":2458800},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":42.13,"high":42.15,"low":40.8,"open":41.32,"volume":2290700},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":42.59,"high":42.97,"low":42.13,"open":42.13,"volume":2556200}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":42.92,"high":43.28,"low":42.57,"open":43,"volume":2714700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":43.36,"high":43.6,"low":42.73,"open":43,"volume":2856600},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":42.83,"high":43.58,"low":42.03,"open":43.26,"volume":3500900},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":42.93,"high":43.34,"low":42.71,"open":42.97,"volume":2236200},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":42.72,"high":42.9,"low":42.47,"open":42.83,"volume":1979200},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":43.34,"high":43.46,"low":42.92,"open":43,"volume":2217200},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":43.55,"high":43.79,"low":43.3,"open":43.31,"volume":1745900},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":44.03,"high":44.1,"low":43.29,"open":43.37,"volume":2241400},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":44.49,"high":44.76,"low":44.13,"open":44.14,"volume":1936800},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":44.39,"high":45.21,"low":44.32,"open":45,"volume":2169500},{"timestamp":1597239000,"date":"2020-08-12","index":10189,"close":44.45,"high":44.91,"low":44.37,"open":44.83,"volume":1940100}]},{"date":"2020-04-29","estimated":0.55,"reported":0.64,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":37.24,"high":37.52,"low":36.44,"open":36.86,"volume":3445500},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":35.49,"high":36.5,"low":35.23,"open":36.24,"volume":2691000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":35.66,"high":35.9,"low":34.68,"open":35.63,"volume":2736900},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":37.19,"high":37.35,"low":36.31,"open":36.7,"volume":3870200},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":36.34,"high":37.49,"low":36.31,"open":36.57,"volume":2588400},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":35,"high":35.78,"low":34.86,"open":35.76,"volume":2906600},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":35.4,"high":35.71,"low":34.76,"open":35.52,"volume":3132800},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":35.74,"high":36.2,"low":35.47,"open":35.59,"volume":2417400},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":35.99,"high":36.16,"low":35.36,"open":36.08,"volume":2244700},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":36.54,"high":36.71,"low":35.81,"open":35.87,"volume":1906500},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":37.17,"high":37.31,"low":36.31,"open":37.17,"volume":2657800}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":38.41,"high":38.6,"low":37.64,"open":37.9,"volume":3875400},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":37.14,"high":38.71,"low":37.05,"open":38.4,"volume":4571500},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":35.12,"high":36.93,"low":34.94,"open":36.66,"volume":2772900},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":34.76,"high":34.96,"low":34.35,"open":34.77,"volume":2530500},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":34.96,"high":35.57,"low":34.92,"open":35.15,"volume":2623400},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":34.4,"high":35.31,"low":34.31,"open":35.08,"volume":2934400},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":34.76,"high":35.22,"low":34.69,"open":34.89,"volume":2964600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":36.39,"high":36.49,"low":35.25,"open":35.4,"volume":2890500},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":35.43,"high":36.08,"low":35.07,"open":36,"volume":2588600},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":34.74,"high":36.03,"low":34.66,"open":35.87,"volume":2321900},{"timestamp":1589376600,"date":"2020-05-13","index":10126,"close":33.84,"high":34.8,"low":33.63,"open":34.5,"volume":2888800}]},{"date":"2020-01-29","estimated":0.69,"reported":0.81,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":44.42,"high":44.48,"low":43.98,"open":44.04,"volume":3167800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":44.5,"high":44.64,"low":44.08,"open":44.51,"volume":4798500},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":44.39,"high":44.84,"low":44.01,"open":44.35,"volume":2586700},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":45.34,"high":45.46,"low":44.59,"open":44.65,"volume":2585000},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":45.25,"high":45.55,"low":45.11,"open":45.4,"volume":2741700},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":45.12,"high":45.39,"low":44.87,"open":45.1,"volume":2663400},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":44.93,"high":45.31,"low":44.89,"open":45.24,"volume":2101400},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":44.97,"high":45.04,"low":44.51,"open":44.74,"volume":1459900},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":44.3,"high":45.06,"low":43.98,"open":45.05,"volume":2169300},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":43.53,"high":43.9,"low":43.37,"open":43.76,"volume":2718500},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":43.92,"high":44.11,"low":43.53,"open":43.7,"volume":2219100}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":43.68,"high":44.1,"low":43.66,"open":44.06,"volume":2799500},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":45.8,"high":46,"low":44.78,"open":45.62,"volume":5958800},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":44.76,"high":45.62,"low":44.55,"open":45.48,"volume":8398100},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":44.96,"high":45.27,"low":44.64,"open":44.97,"volume":3939400},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":45.37,"high":45.69,"low":45.27,"open":45.5,"volume":2567400},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":46.07,"high":46.14,"low":45.69,"open":45.78,"volume":3038600},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":45.98,"high":46.33,"low":45.94,"open":46.19,"volume":2387300},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":45.71,"high":46,"low":45.55,"open":45.73,"volume":2289400},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":45.68,"high":45.87,"low":45.36,"open":45.6,"volume":1695300},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":46.12,"high":46.51,"low":45.73,"open":45.9,"volume":2200100},{"timestamp":1581517800,"date":"2020-02-12","index":10063,"close":45.61,"high":46.17,"low":45.59,"open":45.95,"volume":2281000}]},{"date":"2019-10-31","estimated":0.69,"reported":0.77,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":39.7,"high":40.37,"low":39.64,"open":40.28,"volume":2529000},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":39.85,"high":39.96,"low":39.06,"open":39.62,"volume":2377700},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":39.64,"high":40.02,"low":39.63,"open":39.73,"volume":3559900},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":40.4,"high":40.47,"low":39.82,"open":39.94,"volume":2386700},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":40.56,"high":40.76,"low":40.01,"open":40.38,"volume":1619800},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":40.73,"high":40.78,"low":40.23,"open":40.52,"volume":1592800},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":40.54,"high":40.91,"low":40.26,"open":40.82,"volume":1789000},{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":41.01,"high":41.11,"low":40.42,"open":40.54,"volume":1944400},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":41.3,"high":41.74,"low":41.01,"open":41.32,"volume":2295000},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":41.51,"high":41.77,"low":40.99,"open":41.12,"volume":2508600},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":40.53,"high":41.33,"low":40.39,"open":41.31,"volume":3236700}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":42.04,"high":42.17,"low":40.49,"open":41.15,"volume":5368500},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":42.43,"high":42.45,"low":42.01,"open":42.27,"volume":3513300},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":43.06,"high":43.33,"low":42.5,"open":42.65,"volume":3542700},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":42.97,"high":43.55,"low":42.91,"open":43.45,"volume":2491600},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":42.88,"high":43.17,"low":42.83,"open":42.97,"volume":1953200},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":43.54,"high":43.78,"low":43.07,"open":43.08,"volume":2639100},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":43.31,"high":43.34,"low":42.9,"open":43.33,"volume":2542200},{"timestamp":1573482600,"date":"2019-11-11","index":10000,"close":43.53,"high":43.6,"low":42.95,"open":43.27,"volume":3094100},{"timestamp":1573569000,"date":"2019-11-12","index":10001,"close":43.24,"high":43.6,"low":43.04,"open":43.6,"volume":2613200},{"timestamp":1573655400,"date":"2019-11-13","index":10002,"close":42.82,"high":43.19,"low":42.66,"open":43.05,"volume":1938000},{"timestamp":1573741800,"date":"2019-11-14","index":10003,"close":42.78,"high":43.11,"low":42.58,"open":42.9,"volume":2464700}]},{"date":"2019-08-01","estimated":0.61,"reported":0.6,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":9918,"close":40.31,"high":40.82,"low":40.28,"open":40.76,"volume":2675600},{"timestamp":1563456600,"date":"2019-07-18","index":9919,"close":40.16,"high":40.42,"low":39.63,"open":40.12,"volume":3756900},{"timestamp":1563543000,"date":"2019-07-19","index":9920,"close":40.25,"high":40.67,"low":40.22,"open":40.34,"volume":3390600},{"timestamp":1563802200,"date":"2019-07-22","index":9921,"close":40.38,"high":40.7,"low":40.32,"open":40.4,"volume":3146600},{"timestamp":1563888600,"date":"2019-07-23","index":9922,"close":40.54,"high":40.88,"low":40.46,"open":40.54,"volume":2921700},{"timestamp":1563975000,"date":"2019-07-24","index":9923,"close":40.57,"high":40.67,"low":40.19,"open":40.42,"volume":2813500},{"timestamp":1564061400,"date":"2019-07-25","index":9924,"close":40.68,"high":40.95,"low":40.42,"open":40.62,"volume":2422900},{"timestamp":1564147800,"date":"2019-07-26","index":9925,"close":40.59,"high":40.94,"low":40.51,"open":40.57,"volume":2080100},{"timestamp":1564407000,"date":"2019-07-29","index":9926,"close":40.9,"high":41.02,"low":40.61,"open":40.62,"volume":2430600},{"timestamp":1564493400,"date":"2019-07-30","index":9927,"close":40.95,"high":41.1,"low":40.53,"open":40.77,"volume":2718200},{"timestamp":1564579800,"date":"2019-07-31","index":9928,"close":41.08,"high":41.79,"low":40.79,"open":40.85,"volume":8111900}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":9929,"close":41.15,"high":42.1,"low":41,"open":41.12,"volume":7037200},{"timestamp":1564752600,"date":"2019-08-02","index":9930,"close":40.07,"high":41.16,"low":39.41,"open":40.97,"volume":7796600},{"timestamp":1565011800,"date":"2019-08-05","index":9931,"close":37.78,"high":39.54,"low":37.47,"open":39.01,"volume":9265700},{"timestamp":1565098200,"date":"2019-08-06","index":9932,"close":37.42,"high":38.2,"low":36.46,"open":38.17,"volume":6826100},{"timestamp":1565184600,"date":"2019-08-07","index":9933,"close":37.28,"high":37.39,"low":36.45,"open":36.82,"volume":5799800},{"timestamp":1565271000,"date":"2019-08-08","index":9934,"close":38.3,"high":38.31,"low":37.19,"open":37.49,"volume":3918800},{"timestamp":1565357400,"date":"2019-08-09","index":9935,"close":38.36,"high":38.53,"low":37.64,"open":38.19,"volume":3689300},{"timestamp":1565616600,"date":"2019-08-12","index":9936,"close":37.4,"high":38.03,"low":37.03,"open":38.03,"volume":3628100},{"timestamp":1565703000,"date":"2019-08-13","index":9937,"close":37.76,"high":38.73,"low":37.27,"open":37.27,"volume":3850300},{"timestamp":1565789400,"date":"2019-08-14","index":9938,"close":36.77,"high":37.59,"low":36.71,"open":37.28,"volume":4239300},{"timestamp":1565875800,"date":"2019-08-15","index":9939,"close":36.76,"high":37.05,"low":36.5,"open":36.88,"volume":2992800}]},{"date":"2019-04-26","estimated":0.6,"reported":0.46,"pre":[{"timestamp":1554903000,"date":"2019-04-10","index":9851,"close":43.24,"high":43.4,"low":42.77,"open":42.85,"volume":2487000},{"timestamp":1554989400,"date":"2019-04-11","index":9852,"close":43.29,"high":43.77,"low":43.08,"open":43.33,"volume":1965300},{"timestamp":1555075800,"date":"2019-04-12","index":9853,"close":43.38,"high":43.45,"low":43.12,"open":43.29,"volume":3374000},{"timestamp":1555335000,"date":"2019-04-15","index":9854,"close":43.34,"high":43.48,"low":43.17,"open":43.41,"volume":2308700},{"timestamp":1555421400,"date":"2019-04-16","index":9855,"close":42.98,"high":43.6,"low":42.86,"open":43.44,"volume":1928600},{"timestamp":1555507800,"date":"2019-04-17","index":9856,"close":43.04,"high":43.19,"low":42.88,"open":43.1,"volume":2289000},{"timestamp":1555594200,"date":"2019-04-18","index":9857,"close":42.76,"high":43.14,"low":42.73,"open":43.01,"volume":2318200},{"timestamp":1555939800,"date":"2019-04-22","index":9858,"close":42.66,"high":42.81,"low":42.5,"open":42.72,"volume":2508100},{"timestamp":1556026200,"date":"2019-04-23","index":9859,"close":42.7,"high":42.9,"low":42.44,"open":42.7,"volume":3180800},{"timestamp":1556112600,"date":"2019-04-24","index":9860,"close":42.78,"high":43.06,"low":42.58,"open":42.78,"volume":2275000},{"timestamp":1556199000,"date":"2019-04-25","index":9861,"close":41.72,"high":42.67,"low":41.61,"open":42.51,"volume":5070600}],"post":[{"timestamp":1556285400,"date":"2019-04-26","index":9862,"close":40.91,"high":42,"low":40.39,"open":41.55,"volume":6032900},{"timestamp":1556544600,"date":"2019-04-29","index":9863,"close":43.27,"high":43.44,"low":41.42,"open":41.73,"volume":6932500},{"timestamp":1556631000,"date":"2019-04-30","index":9864,"close":44.6,"high":44.64,"low":43.39,"open":43.41,"volume":7347800},{"timestamp":1556717400,"date":"2019-05-01","index":9865,"close":44.07,"high":44.89,"low":44.07,"open":44.44,"volume":5399300},{"timestamp":1556803800,"date":"2019-05-02","index":9866,"close":43.54,"high":44.06,"low":43.09,"open":43.91,"volume":4427600},{"timestamp":1556890200,"date":"2019-05-03","index":9867,"close":43.67,"high":43.77,"low":43.06,"open":43.57,"volume":3140200},{"timestamp":1557149400,"date":"2019-05-06","index":9868,"close":43.09,"high":43.35,"low":42.73,"open":42.75,"volume":3176600},{"timestamp":1557235800,"date":"2019-05-07","index":9869,"close":42.71,"high":43.07,"low":42.48,"open":42.88,"volume":4358500},{"timestamp":1557322200,"date":"2019-05-08","index":9870,"close":42.42,"high":43.28,"low":42.35,"open":42.81,"volume":3898400},{"timestamp":1557408600,"date":"2019-05-09","index":9871,"close":42.56,"high":42.71,"low":42.07,"open":42.1,"volume":2454100},{"timestamp":1557495000,"date":"2019-05-10","index":9872,"close":42.43,"high":42.65,"low":41.45,"open":42.38,"volume":3810900}]},{"date":"2019-02-05","estimated":0.92,"reported":0.88,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":9795,"close":44.26,"high":44.52,"low":43.65,"open":43.67,"volume":2646400},{"timestamp":1548167400,"date":"2019-01-22","index":9796,"close":43.56,"high":44.08,"low":43.22,"open":44.08,"volume":3115500},{"timestamp":1548253800,"date":"2019-01-23","index":9797,"close":43.71,"high":43.85,"low":43.09,"open":43.67,"volume":2554700},{"timestamp":1548340200,"date":"2019-01-24","index":9798,"close":43.67,"high":44.05,"low":43.48,"open":43.5,"volume":2181000},{"timestamp":1548426600,"date":"2019-01-25","index":9799,"close":43.72,"high":44.1,"low":43.66,"open":43.82,"volume":1996200},{"timestamp":1548685800,"date":"2019-01-28","index":9800,"close":44.17,"high":44.18,"low":43.42,"open":43.6,"volume":2281200},{"timestamp":1548772200,"date":"2019-01-29","index":9801,"close":44.21,"high":44.51,"low":43.99,"open":44.32,"volume":3404200},{"timestamp":1548858600,"date":"2019-01-30","index":9802,"close":44.69,"high":44.88,"low":44.18,"open":44.37,"volume":2857600},{"timestamp":1548945000,"date":"2019-01-31","index":9803,"close":44.9,"high":45.04,"low":44.41,"open":44.47,"volume":5076200},{"timestamp":1549031400,"date":"2019-02-01","index":9804,"close":44.89,"high":45.13,"low":44.76,"open":45.04,"volume":2337700},{"timestamp":1549290600,"date":"2019-02-04","index":9805,"close":44.49,"high":44.91,"low":44.23,"open":44.8,"volume":3226400}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":9806,"close":41.85,"high":43.71,"low":41.42,"open":42.93,"volume":10306500},{"timestamp":1549463400,"date":"2019-02-06","index":9807,"close":41.87,"high":41.9,"low":41.4,"open":41.7,"volume":6194600},{"timestamp":1549549800,"date":"2019-02-07","index":9808,"close":41.4,"high":41.82,"low":41.12,"open":41.8,"volume":4076600},{"timestamp":1549636200,"date":"2019-02-08","index":9809,"close":41.76,"high":42.05,"low":41.34,"open":42,"volume":6580400},{"timestamp":1549895400,"date":"2019-02-11","index":9810,"close":42.01,"high":42.07,"low":41.37,"open":41.83,"volume":3569200},{"timestamp":1549981800,"date":"2019-02-12","index":9811,"close":42.34,"high":42.58,"low":41.94,"open":42.15,"volume":3322100},{"timestamp":1550068200,"date":"2019-02-13","index":9812,"close":42.4,"high":42.65,"low":42.11,"open":42.4,"volume":3046600},{"timestamp":1550154600,"date":"2019-02-14","index":9813,"close":42.24,"high":42.66,"low":42.1,"open":42.25,"volume":2990000},{"timestamp":1550241000,"date":"2019-02-15","index":9814,"close":41.98,"high":42.54,"low":41.82,"open":42.29,"volume":4056100},{"timestamp":1550586600,"date":"2019-02-19","index":9815,"close":41.85,"high":42.04,"low":41.79,"open":42,"volume":4843000},{"timestamp":1550673000,"date":"2019-02-20","index":9816,"close":41.97,"high":42.22,"low":41.8,"open":41.9,"volume":5803100}]},{"date":"2018-11-06","estimated":0.83,"reported":0.92,"pre":[{"timestamp":1540215000,"date":"2018-10-22","index":9735,"close":48.91,"high":49.75,"low":48.86,"open":49.71,"volume":1994200},{"timestamp":1540301400,"date":"2018-10-23","index":9736,"close":49.06,"high":49.17,"low":47.78,"open":48.5,"volume":4263400},{"timestamp":1540387800,"date":"2018-10-24","index":9737,"close":47.75,"high":49.38,"low":47.65,"open":49.1,"volume":5496900},{"timestamp":1540474200,"date":"2018-10-25","index":9738,"close":47.9,"high":48.17,"low":47.39,"open":47.76,"volume":3032500},{"timestamp":1540560600,"date":"2018-10-26","index":9739,"close":46.46,"high":47.59,"low":46.15,"open":47.59,"volume":4529300},{"timestamp":1540819800,"date":"2018-10-29","index":9740,"close":47.01,"high":47.52,"low":46.52,"open":46.7,"volume":3316600},{"timestamp":1540906200,"date":"2018-10-30","index":9741,"close":48,"high":48.03,"low":46.98,"open":47.4,"volume":3884200},{"timestamp":1540992600,"date":"2018-10-31","index":9742,"close":47.25,"high":48.24,"low":47.11,"open":48.18,"volume":4614200},{"timestamp":1541079000,"date":"2018-11-01","index":9743,"close":48.72,"high":48.74,"low":47.33,"open":47.37,"volume":4586200},{"timestamp":1541165400,"date":"2018-11-02","index":9744,"close":48,"high":49.2,"low":47.68,"open":48.73,"volume":3483200},{"timestamp":1541428200,"date":"2018-11-05","index":9745,"close":48.1,"high":48.38,"low":47.83,"open":48.06,"volume":3683600}],"post":[{"timestamp":1541514600,"date":"2018-11-06","index":9746,"close":47.33,"high":48.67,"low":46.46,"open":47.99,"volume":5319000},{"timestamp":1541601000,"date":"2018-11-07","index":9747,"close":48.3,"high":48.32,"low":47.07,"open":47.25,"volume":5147600},{"timestamp":1541687400,"date":"2018-11-08","index":9748,"close":48.57,"high":48.96,"low":48.07,"open":48.48,"volume":3620300},{"timestamp":1541773800,"date":"2018-11-09","index":9749,"close":48.26,"high":48.98,"low":48.2,"open":48.62,"volume":7033300},{"timestamp":1542033000,"date":"2018-11-12","index":9750,"close":47.94,"high":48.66,"low":47.85,"open":48.26,"volume":2620900},{"timestamp":1542119400,"date":"2018-11-13","index":9751,"close":48.02,"high":48.51,"low":47.85,"open":48.02,"volume":4057000},{"timestamp":1542205800,"date":"2018-11-14","index":9752,"close":46.6,"high":48.31,"low":46.27,"open":48.18,"volume":4275400},{"timestamp":1542292200,"date":"2018-11-15","index":9753,"close":46.13,"high":46.39,"low":45.45,"open":46.32,"volume":4251200},{"timestamp":1542378600,"date":"2018-11-16","index":9754,"close":46.38,"high":46.79,"low":45.84,"open":46.1,"volume":3789100},{"timestamp":1542637800,"date":"2018-11-19","index":9755,"close":46.31,"high":46.72,"low":45.92,"open":46.42,"volume":2983500},{"timestamp":1542724200,"date":"2018-11-20","index":9756,"close":45.66,"high":46.56,"low":45.6,"open":46.18,"volume":3430300}]}] diff --git a/data/ASML_full.json b/data/ASML_full.json index e68daea57..04abfe46e 100644 --- a/data/ASML_full.json +++ b/data/ASML_full.json @@ -1 +1 @@ -[{"date":"2023-10-17","estimated":4.59,"reported":4.81,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":7187,"close":582.18,"high":587.62,"low":576.35,"open":583.36,"volume":811300},{"timestamp":1696339800,"date":"2023-10-03","index":7188,"close":570.6,"high":579.68,"low":567.57,"open":574.95,"volume":1101300},{"timestamp":1696426200,"date":"2023-10-04","index":7189,"close":590.86,"high":591.84,"low":580.46,"open":584.17,"volume":1325900},{"timestamp":1696512600,"date":"2023-10-05","index":7190,"close":581.69,"high":586.6,"low":575.4,"open":583.7,"volume":865500},{"timestamp":1696599000,"date":"2023-10-06","index":7191,"close":597.36,"high":600.49,"low":577.6,"open":583.79,"volume":1042100},{"timestamp":1696858200,"date":"2023-10-09","index":7192,"close":591.37,"high":591.71,"low":582.41,"open":587.65,"volume":738500},{"timestamp":1696944600,"date":"2023-10-10","index":7193,"close":602.15,"high":606.8,"low":598.35,"open":600.18,"volume":1087000},{"timestamp":1697031000,"date":"2023-10-11","index":7194,"close":606.19,"high":606.19,"low":598,"open":601.35,"volume":981800},{"timestamp":1697117400,"date":"2023-10-12","index":7195,"close":616.76,"high":624.19,"low":609.64,"open":609.64,"volume":1618400},{"timestamp":1697203800,"date":"2023-10-13","index":7196,"close":599.75,"high":612.2,"low":597.34,"open":611.34,"volume":1098500},{"timestamp":1697463000,"date":"2023-10-16","index":7197,"close":603.8,"high":606.05,"low":598,"open":601.04,"volume":1154100}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":7198,"close":608.63,"high":610.35,"low":586.94,"open":590.89,"volume":1535700},{"timestamp":1697635800,"date":"2023-10-18","index":7199,"close":583.25,"high":591.79,"low":573.86,"open":581.78,"volume":2401700},{"timestamp":1697722200,"date":"2023-10-19","index":7200,"close":587.73,"high":604.54,"low":584.86,"open":600.44,"volume":1475500},{"timestamp":1697808600,"date":"2023-10-20","index":7201,"close":580.1,"high":592.29,"low":578.3,"open":588.95,"volume":1035000},{"timestamp":1698067800,"date":"2023-10-23","index":7202,"close":587.79,"high":593.51,"low":573.86,"open":577.61,"volume":905100},{"timestamp":1698154200,"date":"2023-10-24","index":7203,"close":600.75,"high":602.76,"low":589.63,"open":590.62,"volume":1333900},{"timestamp":1698240600,"date":"2023-10-25","index":7204,"close":583.34,"high":598.19,"low":581.57,"open":597.45,"volume":1322700},{"timestamp":1698327000,"date":"2023-10-26","index":7205,"close":588.2,"high":599,"low":585.57,"open":593.1,"volume":1093000},{"timestamp":1698413400,"date":"2023-10-27","index":7206,"close":590,"high":595.97,"low":587.33,"open":594.87,"volume":819400},{"timestamp":1698672600,"date":"2023-10-30","index":7207,"close":588.88,"high":594.45,"low":582.48,"open":592.77,"volume":746700},{"timestamp":1698759000,"date":"2023-10-31","index":7208,"close":598.81,"high":602.13,"low":593.56,"open":599.65,"volume":1020300}]},{"date":"2023-07-18","estimated":4.54,"reported":4.93,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":7123,"close":724.75,"high":727.45,"low":715.66,"open":722.53,"volume":963600},{"timestamp":1688391000,"date":"2023-07-03","index":7124,"close":733.88,"high":737.17,"low":726.15,"open":733.99,"volume":531900},{"timestamp":1688563800,"date":"2023-07-05","index":7125,"close":715.67,"high":722.61,"low":714.44,"open":721.2,"volume":954800},{"timestamp":1688650200,"date":"2023-07-06","index":7126,"close":699.31,"high":703.68,"low":693.23,"open":701.73,"volume":1218700},{"timestamp":1688736600,"date":"2023-07-07","index":7127,"close":696.74,"high":705.74,"low":693.66,"open":697.9,"volume":1350800},{"timestamp":1688995800,"date":"2023-07-10","index":7128,"close":709.83,"high":712.83,"low":703.43,"open":703.71,"volume":930900},{"timestamp":1689082200,"date":"2023-07-11","index":7129,"close":705,"high":709.78,"low":695.69,"open":708.92,"volume":623200},{"timestamp":1689168600,"date":"2023-07-12","index":7130,"close":724.86,"high":730.5,"low":722.23,"open":729.52,"volume":1311700},{"timestamp":1689255000,"date":"2023-07-13","index":7131,"close":750.74,"high":751.5,"low":740.2,"open":741.17,"volume":1209100},{"timestamp":1689341400,"date":"2023-07-14","index":7132,"close":754.02,"high":771.98,"low":751.97,"open":760.65,"volume":1762300},{"timestamp":1689600600,"date":"2023-07-17","index":7133,"close":754.49,"high":756.92,"low":735.48,"open":744.5,"volume":1355200}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000},{"timestamp":1689773400,"date":"2023-07-19","index":7135,"close":715.78,"high":742.83,"low":713.13,"open":739.2,"volume":2406200},{"timestamp":1689859800,"date":"2023-07-20","index":7136,"close":676.13,"high":697.81,"low":673.34,"open":697,"volume":2918800},{"timestamp":1689946200,"date":"2023-07-21","index":7137,"close":693.36,"high":697.86,"low":689.27,"open":695.31,"volume":2523700},{"timestamp":1690205400,"date":"2023-07-24","index":7138,"close":684.48,"high":688.75,"low":680.85,"open":685,"volume":1145300},{"timestamp":1690291800,"date":"2023-07-25","index":7139,"close":687.3,"high":695.32,"low":684.91,"open":684.92,"volume":1061900},{"timestamp":1690378200,"date":"2023-07-26","index":7140,"close":684.3,"high":690.17,"low":677.44,"open":679.93,"volume":752200},{"timestamp":1690464600,"date":"2023-07-27","index":7141,"close":708.12,"high":720.42,"low":703.57,"open":714.94,"volume":1488800},{"timestamp":1690551000,"date":"2023-07-28","index":7142,"close":718.37,"high":721.5,"low":709.69,"open":714.43,"volume":949800},{"timestamp":1690810200,"date":"2023-07-31","index":7143,"close":716.41,"high":722.71,"low":712.19,"open":721.29,"volume":789100},{"timestamp":1690896600,"date":"2023-08-01","index":7144,"close":708.71,"high":712.5,"low":705.54,"open":711.45,"volume":555100}]},{"date":"2023-05-17","estimated":4.45,"reported":5.31,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":7082,"close":634.05,"high":637.52,"low":628.53,"open":632.87,"volume":738100},{"timestamp":1683120600,"date":"2023-05-03","index":7083,"close":634.74,"high":644.65,"low":630.72,"open":633.94,"volume":582900},{"timestamp":1683207000,"date":"2023-05-04","index":7084,"close":635.05,"high":639.34,"low":629.85,"open":632.13,"volume":614000},{"timestamp":1683293400,"date":"2023-05-05","index":7085,"close":650.32,"high":654.22,"low":633.9,"open":636.68,"volume":801400},{"timestamp":1683552600,"date":"2023-05-08","index":7086,"close":654.99,"high":655,"low":649.21,"open":651.75,"volume":518900},{"timestamp":1683639000,"date":"2023-05-09","index":7087,"close":643.05,"high":643.87,"low":638.28,"open":640.5,"volume":746100},{"timestamp":1683725400,"date":"2023-05-10","index":7088,"close":657.14,"high":660.4,"low":651.9,"open":654.38,"volume":813600},{"timestamp":1683811800,"date":"2023-05-11","index":7089,"close":650.19,"high":652.28,"low":645.15,"open":650.78,"volume":560600},{"timestamp":1683898200,"date":"2023-05-12","index":7090,"close":647.51,"high":651,"low":642.1,"open":649.34,"volume":375300},{"timestamp":1684157400,"date":"2023-05-15","index":7091,"close":655.69,"high":655.7,"low":644.88,"open":646.88,"volume":893400},{"timestamp":1684243800,"date":"2023-05-16","index":7092,"close":652.05,"high":657.87,"low":651.58,"open":652.78,"volume":709600}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":7093,"close":670.5,"high":671.4,"low":652.77,"open":656.99,"volume":1162700},{"timestamp":1684416600,"date":"2023-05-18","index":7094,"close":695.93,"high":697.25,"low":675.07,"open":675.27,"volume":1459000},{"timestamp":1684503000,"date":"2023-05-19","index":7095,"close":694,"high":699.87,"low":693.84,"open":698,"volume":949400},{"timestamp":1684762200,"date":"2023-05-22","index":7096,"close":698.64,"high":699.6,"low":688.83,"open":690.86,"volume":856000},{"timestamp":1684848600,"date":"2023-05-23","index":7097,"close":681.45,"high":693.38,"low":678.86,"open":690.85,"volume":958600},{"timestamp":1684935000,"date":"2023-05-24","index":7098,"close":666.79,"high":670.84,"low":661.18,"open":668.06,"volume":1159300},{"timestamp":1685021400,"date":"2023-05-25","index":7099,"close":708.48,"high":710.99,"low":693.76,"open":701.02,"volume":1929800},{"timestamp":1685107800,"date":"2023-05-26","index":7100,"close":735.93,"high":742.31,"low":715.64,"open":716.65,"volume":2349100},{"timestamp":1685453400,"date":"2023-05-30","index":7101,"close":728.26,"high":747.13,"low":725.55,"open":743.13,"volume":1411100},{"timestamp":1685539800,"date":"2023-05-31","index":7102,"close":722.93,"high":730.04,"low":713.28,"open":727.07,"volume":1347600},{"timestamp":1685626200,"date":"2023-06-01","index":7103,"close":726.77,"high":732.72,"low":718.55,"open":724.2,"volume":992100}]},{"date":"2023-01-24","estimated":4.45,"reported":4.7,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":7003,"close":595.85,"high":598.68,"low":567.28,"open":575.33,"volume":1025800},{"timestamp":1673274600,"date":"2023-01-09","index":7004,"close":621.33,"high":632.39,"low":612.8,"open":613.99,"volume":1348800},{"timestamp":1673361000,"date":"2023-01-10","index":7005,"close":633.39,"high":633.78,"low":621.61,"open":622.63,"volume":873900},{"timestamp":1673447400,"date":"2023-01-11","index":7006,"close":644.68,"high":645.14,"low":633.3,"open":635.55,"volume":806500},{"timestamp":1673533800,"date":"2023-01-12","index":7007,"close":652.56,"high":656.29,"low":634.84,"open":651.44,"volume":1322200},{"timestamp":1673620200,"date":"2023-01-13","index":7008,"close":659.69,"high":660.74,"low":648.73,"open":649.33,"volume":649700},{"timestamp":1673965800,"date":"2023-01-17","index":7009,"close":658.19,"high":662.98,"low":651.1,"open":651.1,"volume":902600},{"timestamp":1674052200,"date":"2023-01-18","index":7010,"close":652.29,"high":676.11,"low":651.54,"open":673.52,"volume":1152700},{"timestamp":1674138600,"date":"2023-01-19","index":7011,"close":630.25,"high":655.68,"low":627.02,"open":654.61,"volume":1534100},{"timestamp":1674225000,"date":"2023-01-20","index":7012,"close":648.85,"high":650.6,"low":634.2,"open":638.09,"volume":1033200},{"timestamp":1674484200,"date":"2023-01-23","index":7013,"close":676.03,"high":676.28,"low":656.85,"open":658.05,"volume":1780900}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900},{"timestamp":1674657000,"date":"2023-01-25","index":7015,"close":681.53,"high":683.02,"low":655.02,"open":656.96,"volume":1569200},{"timestamp":1674743400,"date":"2023-01-26","index":7016,"close":683.9,"high":684.94,"low":667.82,"open":681.9,"volume":1593300},{"timestamp":1674829800,"date":"2023-01-27","index":7017,"close":667.39,"high":678.12,"low":666.68,"open":667.2,"volume":1249700},{"timestamp":1675089000,"date":"2023-01-30","index":7018,"close":650.31,"high":658.24,"low":647.62,"open":650,"volume":1209900},{"timestamp":1675175400,"date":"2023-01-31","index":7019,"close":660.84,"high":660.86,"low":647.3,"open":651.22,"volume":801800},{"timestamp":1675261800,"date":"2023-02-01","index":7020,"close":678.53,"high":685.09,"low":655.89,"open":659.53,"volume":1274200},{"timestamp":1675348200,"date":"2023-02-02","index":7021,"close":696.55,"high":698.59,"low":684.95,"open":696.9,"volume":1318600},{"timestamp":1675434600,"date":"2023-02-03","index":7022,"close":679.62,"high":693.38,"low":677.93,"open":678.45,"volume":1015800},{"timestamp":1675693800,"date":"2023-02-06","index":7023,"close":661.97,"high":669.34,"low":659.49,"open":665.92,"volume":783100},{"timestamp":1675780200,"date":"2023-02-07","index":7024,"close":678.72,"high":683.69,"low":659.24,"open":659.24,"volume":1236100}]},{"date":"2022-10-18","estimated":4.01,"reported":4.32,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":6937,"close":431.68,"high":435.51,"low":421.02,"open":423.6,"volume":1452400},{"timestamp":1664890200,"date":"2022-10-04","index":6938,"close":465.11,"high":467.77,"low":455.78,"open":461.21,"volume":1954600},{"timestamp":1664976600,"date":"2022-10-05","index":6939,"close":469.29,"high":474.75,"low":453.05,"open":456.94,"volume":1193800},{"timestamp":1665063000,"date":"2022-10-06","index":6940,"close":462.14,"high":474.18,"low":461.49,"open":465.29,"volume":926100},{"timestamp":1665149400,"date":"2022-10-07","index":6941,"close":434.26,"high":448.72,"low":432.74,"open":446.5,"volume":1412400},{"timestamp":1665408600,"date":"2022-10-10","index":6942,"close":421.89,"high":434.07,"low":416.36,"open":433.91,"volume":1383700},{"timestamp":1665495000,"date":"2022-10-11","index":6943,"close":399.56,"high":412.65,"low":394.01,"open":412.53,"volume":2044200},{"timestamp":1665581400,"date":"2022-10-12","index":6944,"close":398.33,"high":404.93,"low":397.51,"open":403.81,"volume":1277100},{"timestamp":1665667800,"date":"2022-10-13","index":6945,"close":405.4,"high":410.73,"low":363.15,"open":364.91,"volume":2782200},{"timestamp":1665754200,"date":"2022-10-14","index":6946,"close":379.13,"high":405.62,"low":378.6,"open":404.38,"volume":1727900},{"timestamp":1666013400,"date":"2022-10-17","index":6947,"close":392.22,"high":399.6,"low":388.83,"open":394.46,"volume":1417900}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800},{"timestamp":1666186200,"date":"2022-10-19","index":6949,"close":424.02,"high":431.85,"low":410.39,"open":415.89,"volume":2435200},{"timestamp":1666272600,"date":"2022-10-20","index":6950,"close":437.27,"high":448.92,"low":428.78,"open":431.25,"volume":2090900},{"timestamp":1666359000,"date":"2022-10-21","index":6951,"close":462.23,"high":462.88,"low":437.7,"open":440.48,"volume":2756600},{"timestamp":1666618200,"date":"2022-10-24","index":6952,"close":472.97,"high":476.09,"low":459.6,"open":470.43,"volume":2389300},{"timestamp":1666704600,"date":"2022-10-25","index":6953,"close":486.01,"high":495.75,"low":478.35,"open":478.49,"volume":2047200},{"timestamp":1666791000,"date":"2022-10-26","index":6954,"close":484.09,"high":496.2,"low":474.25,"open":475.95,"volume":1879400},{"timestamp":1666877400,"date":"2022-10-27","index":6955,"close":474.41,"high":489.6,"low":473.99,"open":482.1,"volume":1075700},{"timestamp":1666963800,"date":"2022-10-28","index":6956,"close":489.18,"high":489.87,"low":468.89,"open":469.86,"volume":1436100},{"timestamp":1667223000,"date":"2022-10-31","index":6957,"close":472.42,"high":480.88,"low":471.65,"open":479.04,"volume":1063600},{"timestamp":1667309400,"date":"2022-11-01","index":6958,"close":475.38,"high":483.67,"low":472.86,"open":483.38,"volume":760700}]},{"date":"2022-07-19","estimated":3.81,"reported":3.77,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":6873,"close":449.83,"high":457.96,"low":443.46,"open":455.3,"volume":1570200},{"timestamp":1657027800,"date":"2022-07-05","index":6874,"close":432.4,"high":433.05,"low":412.67,"open":419.19,"volume":2778300},{"timestamp":1657114200,"date":"2022-07-06","index":6875,"close":428.88,"high":437.59,"low":425.35,"open":433.25,"volume":1464700},{"timestamp":1657200600,"date":"2022-07-07","index":6876,"close":451.9,"high":452.8,"low":438.65,"open":438.76,"volume":1400900},{"timestamp":1657287000,"date":"2022-07-08","index":6877,"close":452.95,"high":455.3,"low":440.66,"open":444.61,"volume":739100},{"timestamp":1657546200,"date":"2022-07-11","index":6878,"close":439.06,"high":450.17,"low":437.91,"open":449.56,"volume":745600},{"timestamp":1657632600,"date":"2022-07-12","index":6879,"close":434.49,"high":444.45,"low":431.88,"open":440.57,"volume":848000},{"timestamp":1657719000,"date":"2022-07-13","index":6880,"close":447.01,"high":451.94,"low":429.3,"open":430.48,"volume":1052500},{"timestamp":1657805400,"date":"2022-07-14","index":6881,"close":456.9,"high":458.88,"low":434.55,"open":442.2,"volume":1075900},{"timestamp":1657891800,"date":"2022-07-15","index":6882,"close":475.63,"high":475.78,"low":460.51,"open":465.39,"volume":1630500},{"timestamp":1658151000,"date":"2022-07-18","index":6883,"close":473.48,"high":486.83,"low":470.5,"open":483.61,"volume":1039500}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000},{"timestamp":1658323800,"date":"2022-07-20","index":6885,"close":514.42,"high":516.76,"low":490.6,"open":492.9,"volume":2294900},{"timestamp":1658410200,"date":"2022-07-21","index":6886,"close":542.27,"high":543.24,"low":524.6,"open":530,"volume":2281900},{"timestamp":1658496600,"date":"2022-07-22","index":6887,"close":534.26,"high":546.85,"low":529.23,"open":542.41,"volume":1459900},{"timestamp":1658755800,"date":"2022-07-25","index":6888,"close":538.97,"high":543.67,"low":532.12,"open":535.42,"volume":1194600},{"timestamp":1658842200,"date":"2022-07-26","index":6889,"close":524.17,"high":529.64,"low":518.54,"open":528.05,"volume":1029500},{"timestamp":1658928600,"date":"2022-07-27","index":6890,"close":546.18,"high":549.85,"low":532.59,"open":533.62,"volume":1110900},{"timestamp":1659015000,"date":"2022-07-28","index":6891,"close":560.71,"high":560.94,"low":540.76,"open":547.8,"volume":1216800},{"timestamp":1659101400,"date":"2022-07-29","index":6892,"close":574.44,"high":576.92,"low":559.5,"open":561.45,"volume":1210700},{"timestamp":1659360600,"date":"2022-08-01","index":6893,"close":578.15,"high":583.05,"low":568.94,"open":573.24,"volume":895500},{"timestamp":1659447000,"date":"2022-08-02","index":6894,"close":565.6,"high":572.85,"low":558.75,"open":562.08,"volume":876600}]},{"date":"2022-04-19","estimated":1.78,"reported":1.94,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":6811,"close":667.73,"high":677.19,"low":661.83,"open":675.29,"volume":739400},{"timestamp":1649079000,"date":"2022-04-04","index":6812,"close":680.83,"high":681.54,"low":669.99,"open":672.49,"volume":731200},{"timestamp":1649165400,"date":"2022-04-05","index":6813,"close":646.46,"high":675.15,"low":645.79,"open":674.02,"volume":1251500},{"timestamp":1649251800,"date":"2022-04-06","index":6814,"close":628.51,"high":639.31,"low":617.4,"open":626.09,"volume":1110700},{"timestamp":1649338200,"date":"2022-04-07","index":6815,"close":625.3,"high":632.1,"low":612.78,"open":624.53,"volume":713500},{"timestamp":1649424600,"date":"2022-04-08","index":6816,"close":610.93,"high":622.41,"low":610,"open":621.42,"volume":840800},{"timestamp":1649683800,"date":"2022-04-11","index":6817,"close":597.74,"high":610.63,"low":597.13,"open":607.04,"volume":859600},{"timestamp":1649770200,"date":"2022-04-12","index":6818,"close":594,"high":622.5,"low":592,"open":613.07,"volume":1067900},{"timestamp":1649856600,"date":"2022-04-13","index":6819,"close":612.76,"high":617.21,"low":596.42,"open":601.41,"volume":934200},{"timestamp":1649943000,"date":"2022-04-14","index":6820,"close":597.87,"high":616.51,"low":596,"open":614.52,"volume":814200},{"timestamp":1650288600,"date":"2022-04-18","index":6821,"close":605.58,"high":613.86,"low":595.77,"open":597.05,"volume":576800}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800},{"timestamp":1650461400,"date":"2022-04-20","index":6823,"close":633.91,"high":652.55,"low":628.99,"open":650.76,"volume":1857900},{"timestamp":1650547800,"date":"2022-04-21","index":6824,"close":619.98,"high":648.81,"low":617.74,"open":645.06,"volume":940700},{"timestamp":1650634200,"date":"2022-04-22","index":6825,"close":607.61,"high":620.87,"low":607.47,"open":615.08,"volume":1093400},{"timestamp":1650893400,"date":"2022-04-25","index":6826,"close":599.82,"high":600.39,"low":583.67,"open":592.73,"volume":2074700},{"timestamp":1650979800,"date":"2022-04-26","index":6827,"close":560.43,"high":587.48,"low":559.9,"open":585.15,"volume":1803100},{"timestamp":1651066200,"date":"2022-04-27","index":6828,"close":556.88,"high":567.38,"low":544,"open":552.09,"volume":1904400},{"timestamp":1651152600,"date":"2022-04-28","index":6829,"close":590.54,"high":595.46,"low":564.6,"open":574.95,"volume":1513500},{"timestamp":1651239000,"date":"2022-04-29","index":6830,"close":563.77,"high":588.9,"low":562.46,"open":576.45,"volume":1225300},{"timestamp":1651498200,"date":"2022-05-02","index":6831,"close":571.09,"high":571.52,"low":553.54,"open":558.74,"volume":1146700},{"timestamp":1651584600,"date":"2022-05-03","index":6832,"close":570.68,"high":575.44,"low":563.02,"open":566.63,"volume":825300}]},{"date":"2022-01-18","estimated":4.26,"reported":5.01,"pre":[{"timestamp":1640961000,"date":"2021-12-31","index":6748,"close":796.14,"high":805.28,"low":795.88,"open":801.51,"volume":236400},{"timestamp":1641220200,"date":"2022-01-03","index":6749,"close":797.49,"high":799.36,"low":784.96,"open":795.74,"volume":720600},{"timestamp":1641306600,"date":"2022-01-04","index":6750,"close":779.19,"high":793.63,"low":763.29,"open":793.63,"volume":874100},{"timestamp":1641393000,"date":"2022-01-05","index":6751,"close":745.67,"high":766.54,"low":745.04,"open":765.91,"volume":1193200},{"timestamp":1641479400,"date":"2022-01-06","index":6752,"close":763.12,"high":763.76,"low":729.81,"open":739.53,"volume":2041200},{"timestamp":1641565800,"date":"2022-01-07","index":6753,"close":756.1,"high":763.36,"low":743.6,"open":758.39,"volume":1363300},{"timestamp":1641825000,"date":"2022-01-10","index":6754,"close":727.17,"high":727.66,"low":702.3,"open":716.52,"volume":1973400},{"timestamp":1641911400,"date":"2022-01-11","index":6755,"close":729.16,"high":731.44,"low":700.71,"open":706.99,"volume":2120700},{"timestamp":1641997800,"date":"2022-01-12","index":6756,"close":742.17,"high":749.45,"low":735,"open":739.31,"volume":959700},{"timestamp":1642084200,"date":"2022-01-13","index":6757,"close":730.08,"high":777.92,"low":728.64,"open":772.41,"volume":1628700},{"timestamp":1642170600,"date":"2022-01-14","index":6758,"close":744.53,"high":746.6,"low":728.17,"open":735.6,"volume":1313600}],"post":[{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500},{"timestamp":1642602600,"date":"2022-01-19","index":6760,"close":698.82,"high":738.88,"low":698.71,"open":736.94,"volume":1593200},{"timestamp":1642689000,"date":"2022-01-20","index":6761,"close":706.46,"high":729.98,"low":706.21,"open":724.89,"volume":1536500},{"timestamp":1642775400,"date":"2022-01-21","index":6762,"close":694.73,"high":721.2,"low":694.71,"open":707.29,"volume":1689600},{"timestamp":1643034600,"date":"2022-01-24","index":6763,"close":687.42,"high":688.64,"low":648.63,"open":666.05,"volume":2833100},{"timestamp":1643121000,"date":"2022-01-25","index":6764,"close":648.57,"high":668.16,"low":643.82,"open":652.64,"volume":2095300},{"timestamp":1643207400,"date":"2022-01-26","index":6765,"close":653.26,"high":679.38,"low":644.66,"open":661.63,"volume":1376700},{"timestamp":1643293800,"date":"2022-01-27","index":6766,"close":634.66,"high":665,"low":631.4,"open":664.8,"volume":1465300},{"timestamp":1643380200,"date":"2022-01-28","index":6767,"close":644.97,"high":644.98,"low":620.67,"open":633.6,"volume":1339700},{"timestamp":1643639400,"date":"2022-01-31","index":6768,"close":677.2,"high":677.55,"low":648.03,"open":650.7,"volume":1357400},{"timestamp":1643725800,"date":"2022-02-01","index":6769,"close":681.48,"high":683.71,"low":666.27,"open":682.55,"volume":945000}]},{"date":"2021-10-19","estimated":4.8,"reported":5.02,"pre":[{"timestamp":1633354200,"date":"2021-10-04","index":6686,"close":712.94,"high":730.16,"low":709.03,"open":728.9,"volume":1663500},{"timestamp":1633440600,"date":"2021-10-05","index":6687,"close":732.87,"high":742.63,"low":722.62,"open":725.04,"volume":1201500},{"timestamp":1633527000,"date":"2021-10-06","index":6688,"close":732.5,"high":734.7,"low":719.01,"open":725.38,"volume":973000},{"timestamp":1633613400,"date":"2021-10-07","index":6689,"close":746.82,"high":753.67,"low":742.23,"open":745.41,"volume":1267500},{"timestamp":1633699800,"date":"2021-10-08","index":6690,"close":730.27,"high":749.74,"low":729.33,"open":749.36,"volume":1039700},{"timestamp":1633959000,"date":"2021-10-11","index":6691,"close":721.89,"high":735.83,"low":721.36,"open":722.78,"volume":702500},{"timestamp":1634045400,"date":"2021-10-12","index":6692,"close":725.05,"high":734,"low":722.4,"open":734,"volume":868400},{"timestamp":1634131800,"date":"2021-10-13","index":6693,"close":744.42,"high":749.46,"low":740,"open":743.15,"volume":1170000},{"timestamp":1634218200,"date":"2021-10-14","index":6694,"close":778.29,"high":778.64,"low":765.68,"open":769.6,"volume":1370500},{"timestamp":1634304600,"date":"2021-10-15","index":6695,"close":789.4,"high":789.64,"low":775.84,"open":780.96,"volume":877400},{"timestamp":1634563800,"date":"2021-10-18","index":6696,"close":788.22,"high":788.33,"low":772.99,"open":774.09,"volume":1014600}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600},{"timestamp":1634736600,"date":"2021-10-20","index":6698,"close":767.7,"high":785.14,"low":758.24,"open":782.24,"volume":1894900},{"timestamp":1634823000,"date":"2021-10-21","index":6699,"close":787.56,"high":787.56,"low":763.87,"open":764.53,"volume":1083100},{"timestamp":1634909400,"date":"2021-10-22","index":6700,"close":800.97,"high":808.8,"low":796.27,"open":798.19,"volume":1294600},{"timestamp":1635168600,"date":"2021-10-25","index":6701,"close":788.44,"high":803.19,"low":787.01,"open":799.69,"volume":786000},{"timestamp":1635255000,"date":"2021-10-26","index":6702,"close":791.23,"high":797.99,"low":784.19,"open":796.4,"volume":741400},{"timestamp":1635341400,"date":"2021-10-27","index":6703,"close":801,"high":818.95,"low":797.2,"open":798.06,"volume":949800},{"timestamp":1635427800,"date":"2021-10-28","index":6704,"close":813.19,"high":821.92,"low":810.72,"open":814.12,"volume":687500},{"timestamp":1635514200,"date":"2021-10-29","index":6705,"close":812.88,"high":814.46,"low":804.75,"open":807.23,"volume":583800},{"timestamp":1635773400,"date":"2021-11-01","index":6706,"close":807.45,"high":808,"low":796.48,"open":806.91,"volume":573600},{"timestamp":1635859800,"date":"2021-11-02","index":6707,"close":812.02,"high":817.69,"low":811.29,"open":812.32,"volume":503800}]},{"date":"2021-07-20","estimated":2.93,"reported":3.04,"pre":[{"timestamp":1625232600,"date":"2021-07-02","index":6622,"close":687.54,"high":689.87,"low":683.7,"open":688.49,"volume":449700},{"timestamp":1625578200,"date":"2021-07-06","index":6623,"close":685.87,"high":693.55,"low":676.7,"open":689.44,"volume":788700},{"timestamp":1625664600,"date":"2021-07-07","index":6624,"close":690.18,"high":695.72,"low":684.37,"open":694.04,"volume":442900},{"timestamp":1625751000,"date":"2021-07-08","index":6625,"close":673.69,"high":675.6,"low":664.83,"open":670.98,"volume":849400},{"timestamp":1625837400,"date":"2021-07-09","index":6626,"close":691.36,"high":693,"low":678.93,"open":683.97,"volume":583600},{"timestamp":1626096600,"date":"2021-07-12","index":6627,"close":707.81,"high":708.51,"low":699.17,"open":700,"volume":618500},{"timestamp":1626183000,"date":"2021-07-13","index":6628,"close":706.42,"high":710.66,"low":703.6,"open":706.25,"volume":623300},{"timestamp":1626269400,"date":"2021-07-14","index":6629,"close":716.51,"high":723.01,"low":712.88,"open":719.98,"volume":852000},{"timestamp":1626355800,"date":"2021-07-15","index":6630,"close":703.94,"high":713.27,"low":696.84,"open":712.57,"volume":729400},{"timestamp":1626442200,"date":"2021-07-16","index":6631,"close":687.42,"high":706.99,"low":686.87,"open":702.88,"volume":578300},{"timestamp":1626701400,"date":"2021-07-19","index":6632,"close":684,"high":684.32,"low":671.59,"open":673.85,"volume":855300}],"post":[{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600},{"timestamp":1626874200,"date":"2021-07-21","index":6634,"close":721,"high":721.09,"low":700.69,"open":705.94,"volume":1281300},{"timestamp":1626960600,"date":"2021-07-22","index":6635,"close":729.92,"high":740.06,"low":724.2,"open":733,"volume":946000},{"timestamp":1627047000,"date":"2021-07-23","index":6636,"close":748.14,"high":756.78,"low":743.09,"open":747.79,"volume":1069800},{"timestamp":1627306200,"date":"2021-07-26","index":6637,"close":754.09,"high":759,"low":748.38,"open":758.2,"volume":691800},{"timestamp":1627392600,"date":"2021-07-27","index":6638,"close":745.6,"high":752.15,"low":733.06,"open":751.17,"volume":881200},{"timestamp":1627479000,"date":"2021-07-28","index":6639,"close":759.86,"high":761.04,"low":745.4,"open":750,"volume":716500},{"timestamp":1627565400,"date":"2021-07-29","index":6640,"close":765.71,"high":767.89,"low":759.86,"open":761.63,"volume":634000},{"timestamp":1627651800,"date":"2021-07-30","index":6641,"close":766.74,"high":768.7,"low":756.79,"open":760.77,"volume":488200},{"timestamp":1627911000,"date":"2021-08-02","index":6642,"close":769.65,"high":775.84,"low":768.41,"open":770.81,"volume":499900},{"timestamp":1627997400,"date":"2021-08-03","index":6643,"close":779.53,"high":780.45,"low":767.51,"open":770.53,"volume":533700}]},{"date":"2021-04-20","estimated":3.02,"reported":3.86,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":6559,"close":640.49,"high":653,"low":638.03,"open":651.65,"volume":1529800},{"timestamp":1617715800,"date":"2021-04-06","index":6560,"close":628,"high":635.75,"low":618.38,"open":633.41,"volume":1281900},{"timestamp":1617802200,"date":"2021-04-07","index":6561,"close":626.56,"high":631.4,"low":622.19,"open":627.16,"volume":820600},{"timestamp":1617888600,"date":"2021-04-08","index":6562,"close":639.88,"high":641.59,"low":632.75,"open":635.96,"volume":865900},{"timestamp":1617975000,"date":"2021-04-09","index":6563,"close":634.32,"high":638.71,"low":628.55,"open":634.34,"volume":631100},{"timestamp":1618234200,"date":"2021-04-12","index":6564,"close":630.43,"high":631.58,"low":620.62,"open":631.56,"volume":739500},{"timestamp":1618320600,"date":"2021-04-13","index":6565,"close":629.12,"high":636.74,"low":623.72,"open":635.63,"volume":710500},{"timestamp":1618407000,"date":"2021-04-14","index":6566,"close":630.99,"high":641.09,"low":627.04,"open":635.67,"volume":718000},{"timestamp":1618493400,"date":"2021-04-15","index":6567,"close":642.09,"high":642.9,"low":627.52,"open":633.78,"volume":980400},{"timestamp":1618579800,"date":"2021-04-16","index":6568,"close":645.69,"high":647.94,"low":638.48,"open":640.26,"volume":605200},{"timestamp":1618839000,"date":"2021-04-19","index":6569,"close":630.11,"high":639.26,"low":622.45,"open":637.64,"volume":1138900}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000},{"timestamp":1619011800,"date":"2021-04-21","index":6571,"close":655.49,"high":655.84,"low":635.93,"open":637.72,"volume":2160900},{"timestamp":1619098200,"date":"2021-04-22","index":6572,"close":647.09,"high":665.87,"low":640.48,"open":664.17,"volume":1233400},{"timestamp":1619184600,"date":"2021-04-23","index":6573,"close":670.91,"high":671.28,"low":658.37,"open":659.22,"volume":1109600},{"timestamp":1619443800,"date":"2021-04-26","index":6574,"close":670.44,"high":675.65,"low":666.96,"open":666.96,"volume":801000},{"timestamp":1619530200,"date":"2021-04-27","index":6575,"close":672.81,"high":674.84,"low":661.79,"open":670.33,"volume":678200},{"timestamp":1619616600,"date":"2021-04-28","index":6576,"close":665.34,"high":670.86,"low":661.28,"open":664.45,"volume":571300},{"timestamp":1619703000,"date":"2021-04-29","index":6577,"close":662.48,"high":666.63,"low":654.06,"open":666.29,"volume":504300},{"timestamp":1619789400,"date":"2021-04-30","index":6578,"close":648.1,"high":661.05,"low":645.7,"open":654.27,"volume":575200},{"timestamp":1620048600,"date":"2021-05-03","index":6579,"close":654.43,"high":658.08,"low":647.71,"open":657.71,"volume":672000},{"timestamp":1620135000,"date":"2021-05-04","index":6580,"close":629,"high":639.23,"low":615.91,"open":635.67,"volume":1505800}]},{"date":"2021-01-19","estimated":3.05,"reported":3.85,"pre":[{"timestamp":1609425000,"date":"2020-12-31","index":6496,"close":487.72,"high":490.52,"low":483.45,"open":490,"volume":312700},{"timestamp":1609770600,"date":"2021-01-04","index":6497,"close":500,"high":504.75,"low":490.71,"open":499.99,"volume":1527600},{"timestamp":1609857000,"date":"2021-01-05","index":6498,"close":505.36,"high":505.36,"low":493.89,"open":494.16,"volume":1029900},{"timestamp":1609943400,"date":"2021-01-06","index":6499,"close":490.22,"high":499.84,"low":489.74,"open":491.85,"volume":977900},{"timestamp":1610029800,"date":"2021-01-07","index":6500,"close":501.43,"high":503.22,"low":495.52,"open":495.97,"volume":936200},{"timestamp":1610116200,"date":"2021-01-08","index":6501,"close":508.74,"high":514.28,"low":501.71,"open":512.59,"volume":734500},{"timestamp":1610375400,"date":"2021-01-11","index":6502,"close":507.95,"high":508.91,"low":499.43,"open":500.5,"volume":703000},{"timestamp":1610461800,"date":"2021-01-12","index":6503,"close":513.93,"high":514.79,"low":503.5,"open":507.1,"volume":651700},{"timestamp":1610548200,"date":"2021-01-13","index":6504,"close":514.06,"high":515.61,"low":509.38,"open":511.21,"volume":513700},{"timestamp":1610634600,"date":"2021-01-14","index":6505,"close":544.65,"high":546.4,"low":529.89,"open":530.16,"volume":1450300},{"timestamp":1610721000,"date":"2021-01-15","index":6506,"close":527.5,"high":536.85,"low":525.36,"open":532.31,"volume":869200}],"post":[{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000},{"timestamp":1611153000,"date":"2021-01-20","index":6508,"close":549.38,"high":558.16,"low":543.16,"open":555.57,"volume":1121900},{"timestamp":1611239400,"date":"2021-01-21","index":6509,"close":570.74,"high":573.8,"low":565.61,"open":568,"volume":1272100},{"timestamp":1611325800,"date":"2021-01-22","index":6510,"close":569.45,"high":570.71,"low":562.79,"open":563.49,"volume":901600},{"timestamp":1611585000,"date":"2021-01-25","index":6511,"close":567.61,"high":568.22,"low":554.12,"open":562.15,"volume":966500},{"timestamp":1611671400,"date":"2021-01-26","index":6512,"close":549,"high":563.65,"low":548.44,"open":563.18,"volume":887700},{"timestamp":1611757800,"date":"2021-01-27","index":6513,"close":524.63,"high":539.52,"low":522.5,"open":534.97,"volume":1506800},{"timestamp":1611844200,"date":"2021-01-28","index":6514,"close":547.22,"high":553.84,"low":537.38,"open":542.11,"volume":968600},{"timestamp":1611930600,"date":"2021-01-29","index":6515,"close":534.16,"high":543.5,"low":528.3,"open":540.96,"volume":867300},{"timestamp":1612189800,"date":"2021-02-01","index":6516,"close":554.39,"high":555.47,"low":544.53,"open":547.4,"volume":849600},{"timestamp":1612276200,"date":"2021-02-02","index":6517,"close":553.5,"high":556.79,"low":549.45,"open":553.78,"volume":721600}]},{"date":"2020-10-13","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-14","estimated":1.47,"reported":1.97,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":6366,"close":361.76,"high":368.2,"low":361,"open":367.43,"volume":493000},{"timestamp":1593437400,"date":"2020-06-29","index":6367,"close":364.81,"high":365.1,"low":358.11,"open":362.93,"volume":612800},{"timestamp":1593523800,"date":"2020-06-30","index":6368,"close":368.03,"high":368.91,"low":362.19,"open":362.22,"volume":678600},{"timestamp":1593610200,"date":"2020-07-01","index":6369,"close":367.59,"high":370.19,"low":365.27,"open":368.03,"volume":516600},{"timestamp":1593696600,"date":"2020-07-02","index":6370,"close":373.22,"high":375.88,"low":372.41,"open":373.56,"volume":449400},{"timestamp":1594042200,"date":"2020-07-06","index":6371,"close":385.46,"high":389.49,"low":383.5,"open":386.28,"volume":752900},{"timestamp":1594128600,"date":"2020-07-07","index":6372,"close":382.02,"high":388.61,"low":381.87,"open":385.4,"volume":410900},{"timestamp":1594215000,"date":"2020-07-08","index":6373,"close":391.93,"high":392.15,"low":386.89,"open":388.83,"volume":599300},{"timestamp":1594301400,"date":"2020-07-09","index":6374,"close":394.72,"high":395.68,"low":386.1,"open":395.45,"volume":644200},{"timestamp":1594387800,"date":"2020-07-10","index":6375,"close":395.85,"high":399.19,"low":391.95,"open":399.08,"volume":667200},{"timestamp":1594647000,"date":"2020-07-13","index":6376,"close":388.62,"high":402.87,"low":387.87,"open":397.86,"volume":1083600}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100},{"timestamp":1594819800,"date":"2020-07-15","index":6378,"close":375.43,"high":387.69,"low":372.51,"open":387.17,"volume":1640300},{"timestamp":1594906200,"date":"2020-07-16","index":6379,"close":385.22,"high":393.86,"low":372.82,"open":374.1,"volume":2240900},{"timestamp":1594992600,"date":"2020-07-17","index":6380,"close":383.59,"high":387.05,"low":380.11,"open":385.43,"volume":1048700},{"timestamp":1595251800,"date":"2020-07-20","index":6381,"close":391.48,"high":392.47,"low":382.08,"open":383.91,"volume":972600},{"timestamp":1595338200,"date":"2020-07-21","index":6382,"close":383.82,"high":392.29,"low":383.16,"open":392.14,"volume":823700},{"timestamp":1595424600,"date":"2020-07-22","index":6383,"close":392.6,"high":394.55,"low":389.75,"open":392.62,"volume":710100},{"timestamp":1595511000,"date":"2020-07-23","index":6384,"close":384.23,"high":394.21,"low":381.89,"open":390.05,"volume":990800},{"timestamp":1595597400,"date":"2020-07-24","index":6385,"close":367.68,"high":375.16,"low":366.77,"open":371.01,"volume":1628900},{"timestamp":1595856600,"date":"2020-07-27","index":6386,"close":381.78,"high":383.79,"low":376.26,"open":377.99,"volume":1080300},{"timestamp":1595943000,"date":"2020-07-28","index":6387,"close":376.36,"high":381.74,"low":376.19,"open":381.11,"volume":502000}]},{"date":"2020-04-14","estimated":1.35,"reported":1.03,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":6303,"close":252.62,"high":263.71,"low":251.81,"open":262.21,"volume":1518300},{"timestamp":1585575000,"date":"2020-03-30","index":6304,"close":268.03,"high":270.13,"low":260.69,"open":263.57,"volume":1142400},{"timestamp":1585661400,"date":"2020-03-31","index":6305,"close":261.64,"high":268.59,"low":259,"open":268.12,"volume":881800},{"timestamp":1585747800,"date":"2020-04-01","index":6306,"close":249.01,"high":257.68,"low":247.38,"open":253.13,"volume":715700},{"timestamp":1585834200,"date":"2020-04-02","index":6307,"close":247.28,"high":251.96,"low":242.25,"open":243.87,"volume":788600},{"timestamp":1585920600,"date":"2020-04-03","index":6308,"close":244.61,"high":248,"low":242.48,"open":246.06,"volume":571700},{"timestamp":1586179800,"date":"2020-04-06","index":6309,"close":271.13,"high":272.78,"low":259.42,"open":260,"volume":807600},{"timestamp":1586266200,"date":"2020-04-07","index":6310,"close":272.59,"high":281.28,"low":271,"open":280.46,"volume":768200},{"timestamp":1586352600,"date":"2020-04-08","index":6311,"close":278.58,"high":281.34,"low":274.41,"open":278.03,"volume":891700},{"timestamp":1586439000,"date":"2020-04-09","index":6312,"close":276.81,"high":285.13,"low":275.12,"open":282.22,"volume":728900},{"timestamp":1586784600,"date":"2020-04-13","index":6313,"close":274.1,"high":276.15,"low":272.01,"open":274.85,"volume":789400}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600},{"timestamp":1586957400,"date":"2020-04-15","index":6315,"close":282.49,"high":284.54,"low":275.05,"open":276.92,"volume":1487600},{"timestamp":1587043800,"date":"2020-04-16","index":6316,"close":292.4,"high":292.55,"low":286.17,"open":289.83,"volume":1212000},{"timestamp":1587130200,"date":"2020-04-17","index":6317,"close":295.65,"high":301.43,"low":293.61,"open":301.25,"volume":899100},{"timestamp":1587389400,"date":"2020-04-20","index":6318,"close":291.58,"high":298.01,"low":291.44,"open":291.65,"volume":510100},{"timestamp":1587475800,"date":"2020-04-21","index":6319,"close":281.09,"high":287.55,"low":278.57,"open":286.07,"volume":663700},{"timestamp":1587562200,"date":"2020-04-22","index":6320,"close":294.97,"high":295.47,"low":288.23,"open":290,"volume":596100},{"timestamp":1587648600,"date":"2020-04-23","index":6321,"close":289.4,"high":297.16,"low":288.31,"open":290.94,"volume":730500},{"timestamp":1587735000,"date":"2020-04-24","index":6322,"close":291.84,"high":292.46,"low":285.97,"open":289.89,"volume":464200},{"timestamp":1587994200,"date":"2020-04-27","index":6323,"close":290.9,"high":294.76,"low":290.28,"open":293.79,"volume":689100},{"timestamp":1588080600,"date":"2020-04-28","index":6324,"close":291.42,"high":297.59,"low":291.09,"open":297.59,"volume":532000}]},{"date":"2020-01-21","estimated":2.67,"reported":2.98,"pre":[{"timestamp":1578061800,"date":"2020-01-03","index":6245,"close":297.95,"high":300.75,"low":297.66,"open":298.04,"volume":410800},{"timestamp":1578321000,"date":"2020-01-06","index":6246,"close":295.58,"high":295.72,"low":292.43,"open":293.17,"volume":617600},{"timestamp":1578407400,"date":"2020-01-07","index":6247,"close":298.79,"high":301.22,"low":297.41,"open":298.67,"volume":477700},{"timestamp":1578493800,"date":"2020-01-08","index":6248,"close":301.89,"high":303.19,"low":299.94,"open":300.66,"volume":536900},{"timestamp":1578580200,"date":"2020-01-09","index":6249,"close":301.38,"high":303.91,"low":300.27,"open":303.28,"volume":579700},{"timestamp":1578666600,"date":"2020-01-10","index":6250,"close":296.18,"high":300.51,"low":295.56,"open":300.05,"volume":447700},{"timestamp":1578925800,"date":"2020-01-13","index":6251,"close":301.45,"high":301.62,"low":297.5,"open":298.68,"volume":405700},{"timestamp":1579012200,"date":"2020-01-14","index":6252,"close":302.55,"high":305.9,"low":298.47,"open":299.15,"volume":609600},{"timestamp":1579098600,"date":"2020-01-15","index":6253,"close":300.08,"high":302.95,"low":299.75,"open":301.6,"volume":505300},{"timestamp":1579185000,"date":"2020-01-16","index":6254,"close":301.08,"high":302.94,"low":299.55,"open":302.55,"volume":547500},{"timestamp":1579271400,"date":"2020-01-17","index":6255,"close":300.04,"high":301.05,"low":299.27,"open":300.9,"volume":743900}],"post":[{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000},{"timestamp":1579703400,"date":"2020-01-22","index":6257,"close":296.25,"high":301.66,"low":296.01,"open":300.56,"volume":1108600},{"timestamp":1579789800,"date":"2020-01-23","index":6258,"close":294.32,"high":297.1,"low":291.56,"open":296.93,"volume":713000},{"timestamp":1579876200,"date":"2020-01-24","index":6259,"close":295.83,"high":299.33,"low":294.49,"open":296.89,"volume":977800},{"timestamp":1580135400,"date":"2020-01-27","index":6260,"close":284.28,"high":288.62,"low":283.77,"open":287.16,"volume":889100},{"timestamp":1580221800,"date":"2020-01-28","index":6261,"close":290.18,"high":290.26,"low":285.16,"open":286.23,"volume":1636100},{"timestamp":1580308200,"date":"2020-01-29","index":6262,"close":296.14,"high":298.29,"low":293.71,"open":296.07,"volume":965500},{"timestamp":1580394600,"date":"2020-01-30","index":6263,"close":294.38,"high":294.7,"low":290.54,"open":290.79,"volume":794100},{"timestamp":1580481000,"date":"2020-01-31","index":6264,"close":280.66,"high":288.25,"low":280.17,"open":288,"volume":1272600},{"timestamp":1580740200,"date":"2020-02-03","index":6265,"close":288.16,"high":288.85,"low":283.32,"open":283.63,"volume":823200},{"timestamp":1580826600,"date":"2020-02-04","index":6266,"close":299.23,"high":299.26,"low":294.23,"open":294.91,"volume":795300}]},{"date":"2019-10-15","estimated":1.62,"reported":1.66,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":6179,"close":248.42,"high":249.41,"low":244.82,"open":244.98,"volume":495000},{"timestamp":1569936600,"date":"2019-10-01","index":6180,"close":245.39,"high":250.17,"low":244.68,"open":249.17,"volume":655300},{"timestamp":1570023000,"date":"2019-10-02","index":6181,"close":240.29,"high":243.52,"low":238.29,"open":243.49,"volume":710100},{"timestamp":1570109400,"date":"2019-10-03","index":6182,"close":244.35,"high":244.88,"low":238.54,"open":240.91,"volume":531000},{"timestamp":1570195800,"date":"2019-10-04","index":6183,"close":246.04,"high":246.36,"low":244.18,"open":244.47,"volume":518000},{"timestamp":1570455000,"date":"2019-10-07","index":6184,"close":247.42,"high":249.43,"low":247.18,"open":247.41,"volume":515900},{"timestamp":1570541400,"date":"2019-10-08","index":6185,"close":242.08,"high":245.6,"low":241.51,"open":244.05,"volume":576700},{"timestamp":1570627800,"date":"2019-10-09","index":6186,"close":246.27,"high":247.95,"low":244.84,"open":245.56,"volume":431300},{"timestamp":1570714200,"date":"2019-10-10","index":6187,"close":251.49,"high":254.24,"low":248.38,"open":249.14,"volume":835700},{"timestamp":1570800600,"date":"2019-10-11","index":6188,"close":260,"high":262.46,"low":257.74,"open":258.4,"volume":1034300},{"timestamp":1571059800,"date":"2019-10-14","index":6189,"close":261.64,"high":262,"low":259.09,"open":259.82,"volume":731800}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400},{"timestamp":1571232600,"date":"2019-10-16","index":6191,"close":254.47,"high":260.7,"low":253.53,"open":260.26,"volume":1720200},{"timestamp":1571319000,"date":"2019-10-17","index":6192,"close":253.76,"high":257.17,"low":253.26,"open":256.19,"volume":1543900},{"timestamp":1571405400,"date":"2019-10-18","index":6193,"close":254.42,"high":255.3,"low":252.33,"open":253.99,"volume":1640900},{"timestamp":1571664600,"date":"2019-10-21","index":6194,"close":260.43,"high":261,"low":257.1,"open":257.78,"volume":790400},{"timestamp":1571751000,"date":"2019-10-22","index":6195,"close":255.29,"high":260.27,"low":255.07,"open":258.81,"volume":797300},{"timestamp":1571837400,"date":"2019-10-23","index":6196,"close":257.66,"high":257.95,"low":253.59,"open":254.85,"volume":917100},{"timestamp":1571923800,"date":"2019-10-24","index":6197,"close":264.97,"high":265.48,"low":260.65,"open":260.8,"volume":642300},{"timestamp":1572010200,"date":"2019-10-25","index":6198,"close":263.99,"high":264.7,"low":261.88,"open":262.45,"volume":550500},{"timestamp":1572269400,"date":"2019-10-28","index":6199,"close":266.51,"high":268.36,"low":265.88,"open":267.39,"volume":683000},{"timestamp":1572355800,"date":"2019-10-29","index":6200,"close":264.6,"high":269.26,"low":264.24,"open":268.88,"volume":501900}]},{"date":"2019-07-17","estimated":1.13,"reported":1.27,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":6116,"close":214.97,"high":216.59,"low":212.97,"open":215.97,"volume":634200},{"timestamp":1562074200,"date":"2019-07-02","index":6117,"close":214.42,"high":215.27,"low":213.36,"open":214.52,"volume":572400},{"timestamp":1562160600,"date":"2019-07-03","index":6118,"close":213.83,"high":214.79,"low":213.39,"open":213.83,"volume":297100},{"timestamp":1562333400,"date":"2019-07-05","index":6119,"close":209.75,"high":210.38,"low":207.19,"open":209.53,"volume":428600},{"timestamp":1562592600,"date":"2019-07-08","index":6120,"close":208.03,"high":209.51,"low":206.82,"open":208.57,"volume":425300},{"timestamp":1562679000,"date":"2019-07-09","index":6121,"close":206.61,"high":207.31,"low":205.3,"open":205.89,"volume":530000},{"timestamp":1562765400,"date":"2019-07-10","index":6122,"close":208.12,"high":209.31,"low":206.97,"open":207.5,"volume":986500},{"timestamp":1562851800,"date":"2019-07-11","index":6123,"close":208.74,"high":209.75,"low":207.3,"open":209.61,"volume":269600},{"timestamp":1562938200,"date":"2019-07-12","index":6124,"close":208.18,"high":209.06,"low":207.38,"open":208.04,"volume":427400},{"timestamp":1563197400,"date":"2019-07-15","index":6125,"close":206.76,"high":209.19,"low":206.05,"open":208.32,"volume":681300},{"timestamp":1563283800,"date":"2019-07-16","index":6126,"close":205,"high":206.93,"low":204.36,"open":205.4,"volume":639200}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":6127,"close":217.67,"high":219.58,"low":215.21,"open":217.65,"volume":2050400},{"timestamp":1563456600,"date":"2019-07-18","index":6128,"close":226.65,"high":226.99,"low":221.57,"open":221.69,"volume":1750500},{"timestamp":1563543000,"date":"2019-07-19","index":6129,"close":223.62,"high":224.93,"low":223.11,"open":223.19,"volume":790500},{"timestamp":1563802200,"date":"2019-07-22","index":6130,"close":227.74,"high":228.12,"low":225.29,"open":225.29,"volume":787500},{"timestamp":1563888600,"date":"2019-07-23","index":6131,"close":230.21,"high":231.33,"low":229.32,"open":230.87,"volume":831100},{"timestamp":1563975000,"date":"2019-07-24","index":6132,"close":234.06,"high":234.5,"low":230.01,"open":230.19,"volume":786500},{"timestamp":1564061400,"date":"2019-07-25","index":6133,"close":230.05,"high":232.97,"low":229.72,"open":232.76,"volume":521700},{"timestamp":1564147800,"date":"2019-07-26","index":6134,"close":230.85,"high":232.41,"low":230.83,"open":232.22,"volume":399700},{"timestamp":1564407000,"date":"2019-07-29","index":6135,"close":230.97,"high":231.26,"low":229.39,"open":230.61,"volume":325900},{"timestamp":1564493400,"date":"2019-07-30","index":6136,"close":228.34,"high":229.41,"low":227.33,"open":227.66,"volume":462000},{"timestamp":1564579800,"date":"2019-07-31","index":6137,"close":222.81,"high":227.36,"low":221.21,"open":227.06,"volume":519500}]},{"date":"2019-04-16","estimated":1.69,"reported":0.99,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":6053,"close":192.48,"high":193,"low":190.76,"open":191.24,"volume":647500},{"timestamp":1554211800,"date":"2019-04-02","index":6054,"close":193.84,"high":194.18,"low":192.36,"open":193.98,"volume":498300},{"timestamp":1554298200,"date":"2019-04-03","index":6055,"close":197.74,"high":198.69,"low":196.58,"open":197.16,"volume":691700},{"timestamp":1554384600,"date":"2019-04-04","index":6056,"close":198.38,"high":199.02,"low":197.43,"open":198.25,"volume":437500},{"timestamp":1554471000,"date":"2019-04-05","index":6057,"close":201.39,"high":201.72,"low":200.5,"open":200.57,"volume":503300},{"timestamp":1554730200,"date":"2019-04-08","index":6058,"close":203.56,"high":203.68,"low":201.63,"open":202,"volume":503600},{"timestamp":1554816600,"date":"2019-04-09","index":6059,"close":201.57,"high":203.01,"low":201.07,"open":202.1,"volume":708300},{"timestamp":1554903000,"date":"2019-04-10","index":6060,"close":199.79,"high":200.72,"low":198.59,"open":200.09,"volume":611600},{"timestamp":1554989400,"date":"2019-04-11","index":6061,"close":197.91,"high":199.25,"low":197.29,"open":197.72,"volume":453300},{"timestamp":1555075800,"date":"2019-04-12","index":6062,"close":202.82,"high":202.88,"low":200.67,"open":201.83,"volume":430900},{"timestamp":1555335000,"date":"2019-04-15","index":6063,"close":199.84,"high":201.73,"low":199.01,"open":201.28,"volume":389400}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":6064,"close":203.62,"high":204.46,"low":201.08,"open":201.38,"volume":755200},{"timestamp":1555507800,"date":"2019-04-17","index":6065,"close":203.36,"high":208.9,"low":200.58,"open":208.38,"volume":1280500},{"timestamp":1555594200,"date":"2019-04-18","index":6066,"close":205.91,"high":207.03,"low":204.58,"open":206.05,"volume":1007900},{"timestamp":1555939800,"date":"2019-04-22","index":6067,"close":205.51,"high":205.87,"low":203.73,"open":204.62,"volume":357500},{"timestamp":1556026200,"date":"2019-04-23","index":6068,"close":205.29,"high":206.11,"low":204.03,"open":204.11,"volume":438200},{"timestamp":1556112600,"date":"2019-04-24","index":6069,"close":205.41,"high":207.81,"low":205.2,"open":205.56,"volume":485700},{"timestamp":1556199000,"date":"2019-04-25","index":6070,"close":206.21,"high":207.31,"low":204.02,"open":206.86,"volume":756700},{"timestamp":1556285400,"date":"2019-04-26","index":6071,"close":207.2,"high":207.26,"low":203.18,"open":204.87,"volume":637900},{"timestamp":1556544600,"date":"2019-04-29","index":6072,"close":206.41,"high":207.26,"low":205.06,"open":205.91,"volume":365800},{"timestamp":1556631000,"date":"2019-04-30","index":6073,"close":208.82,"high":209.01,"low":206.29,"open":206.64,"volume":337500},{"timestamp":1556717400,"date":"2019-05-01","index":6074,"close":206.39,"high":210.87,"low":206.37,"open":209.92,"volume":391200}]},{"date":"2019-01-22","estimated":2.11,"reported":2.19,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":5994,"close":154.07,"high":154.96,"low":150.04,"open":150.65,"volume":589500},{"timestamp":1546871400,"date":"2019-01-07","index":5995,"close":157.59,"high":159.26,"low":155.82,"open":156.5,"volume":971900},{"timestamp":1546957800,"date":"2019-01-08","index":5996,"close":156.43,"high":158.77,"low":155.55,"open":158.5,"volume":531700},{"timestamp":1547044200,"date":"2019-01-09","index":5997,"close":162.92,"high":163.63,"low":160.97,"open":161.9,"volume":779900},{"timestamp":1547130600,"date":"2019-01-10","index":5998,"close":162.61,"high":163.05,"low":160.51,"open":161.29,"volume":1028100},{"timestamp":1547217000,"date":"2019-01-11","index":5999,"close":162.02,"high":163.37,"low":160.87,"open":161.5,"volume":639600},{"timestamp":1547476200,"date":"2019-01-14","index":6000,"close":158.69,"high":160.35,"low":158.26,"open":160.1,"volume":680200},{"timestamp":1547562600,"date":"2019-01-15","index":6001,"close":159.23,"high":160.89,"low":158.28,"open":158.92,"volume":482700},{"timestamp":1547649000,"date":"2019-01-16","index":6002,"close":157.28,"high":159.39,"low":157.19,"open":159.17,"volume":537600},{"timestamp":1547735400,"date":"2019-01-17","index":6003,"close":157.54,"high":158.63,"low":155.22,"open":155.78,"volume":953000},{"timestamp":1547821800,"date":"2019-01-18","index":6004,"close":162.7,"high":164.01,"low":158.86,"open":159.18,"volume":1664700}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":6005,"close":159.5,"high":161,"low":157.97,"open":160.9,"volume":968500},{"timestamp":1548253800,"date":"2019-01-23","index":6006,"close":162.12,"high":164.05,"low":160.66,"open":163.33,"volume":1458900},{"timestamp":1548340200,"date":"2019-01-24","index":6007,"close":168.9,"high":169.54,"low":167.29,"open":167.53,"volume":1385700},{"timestamp":1548426600,"date":"2019-01-25","index":6008,"close":176.66,"high":176.84,"low":172.63,"open":173.21,"volume":1352900},{"timestamp":1548685800,"date":"2019-01-28","index":6009,"close":174.15,"high":175.43,"low":171.24,"open":171.74,"volume":2261100},{"timestamp":1548772200,"date":"2019-01-29","index":6010,"close":174.61,"high":174.78,"low":172.33,"open":174.44,"volume":966800},{"timestamp":1548858600,"date":"2019-01-30","index":6011,"close":177.19,"high":177.59,"low":173.74,"open":175.15,"volume":687600},{"timestamp":1548945000,"date":"2019-01-31","index":6012,"close":175.03,"high":176.51,"low":174.26,"open":174.71,"volume":562100},{"timestamp":1549031400,"date":"2019-02-01","index":6013,"close":178.41,"high":178.63,"low":176.18,"open":176.79,"volume":795000},{"timestamp":1549290600,"date":"2019-02-04","index":6014,"close":179.56,"high":179.72,"low":177.86,"open":178.43,"volume":543000},{"timestamp":1549377000,"date":"2019-02-05","index":6015,"close":181.61,"high":182.13,"low":179.56,"open":179.81,"volume":650800}]},{"date":"2018-10-16","estimated":1.81,"reported":1.86,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":5929,"close":190.08,"high":192.52,"low":189.51,"open":190.87,"volume":513900},{"timestamp":1538487000,"date":"2018-10-02","index":5930,"close":190.16,"high":192.34,"low":188.27,"open":188.27,"volume":421000},{"timestamp":1538573400,"date":"2018-10-03","index":5931,"close":191.81,"high":192.34,"low":189.94,"open":191.26,"volume":826600},{"timestamp":1538659800,"date":"2018-10-04","index":5932,"close":187.46,"high":191.08,"low":184.9,"open":190.94,"volume":610400},{"timestamp":1538746200,"date":"2018-10-05","index":5933,"close":183.79,"high":186.98,"low":181.59,"open":185.9,"volume":691200},{"timestamp":1539005400,"date":"2018-10-08","index":5934,"close":181.68,"high":182.88,"low":179.69,"open":181,"volume":603900},{"timestamp":1539091800,"date":"2018-10-09","index":5935,"close":182.95,"high":183.96,"low":180.39,"open":180.68,"volume":596000},{"timestamp":1539178200,"date":"2018-10-10","index":5936,"close":171.92,"high":176.52,"low":171.85,"open":174.61,"volume":1515900},{"timestamp":1539264600,"date":"2018-10-11","index":5937,"close":171.78,"high":180.18,"low":169.59,"open":176.09,"volume":1665300},{"timestamp":1539351000,"date":"2018-10-12","index":5938,"close":174.28,"high":176.34,"low":171.35,"open":175.46,"volume":906100},{"timestamp":1539610200,"date":"2018-10-15","index":5939,"close":173.35,"high":175.12,"low":172.83,"open":173.42,"volume":672600}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":5940,"close":181.72,"high":182.24,"low":177.78,"open":178.38,"volume":823600},{"timestamp":1539783000,"date":"2018-10-17","index":5941,"close":185.01,"high":189.25,"low":183.31,"open":187.58,"volume":1709500},{"timestamp":1539869400,"date":"2018-10-18","index":5942,"close":176.44,"high":182.8,"low":175.85,"open":182.38,"volume":847700},{"timestamp":1539955800,"date":"2018-10-19","index":5943,"close":175.76,"high":178.24,"low":173.71,"open":176.19,"volume":740400},{"timestamp":1540215000,"date":"2018-10-22","index":5944,"close":176.33,"high":177.02,"low":174.26,"open":176.46,"volume":518600},{"timestamp":1540301400,"date":"2018-10-23","index":5945,"close":172.95,"high":174.42,"low":167.26,"open":167.53,"volume":1260800},{"timestamp":1540387800,"date":"2018-10-24","index":5946,"close":158.16,"high":167.7,"low":157.95,"open":167.3,"volume":1942800},{"timestamp":1540474200,"date":"2018-10-25","index":5947,"close":169.04,"high":170.29,"low":163.69,"open":165.15,"volume":1067700},{"timestamp":1540560600,"date":"2018-10-26","index":5948,"close":166.21,"high":169.16,"low":162.26,"open":164.4,"volume":876000},{"timestamp":1540819800,"date":"2018-10-29","index":5949,"close":163.37,"high":169.7,"low":160.38,"open":168.52,"volume":745500},{"timestamp":1540906200,"date":"2018-10-30","index":5950,"close":168.74,"high":169.41,"low":165.66,"open":166.1,"volume":1307500}]},{"date":"2018-07-19","estimated":1.41,"reported":1.63,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":5867,"close":191.47,"high":194.9,"low":191.27,"open":193.44,"volume":434600},{"timestamp":1530797400,"date":"2018-07-05","index":5868,"close":195.99,"high":196.67,"low":194.52,"open":195.68,"volume":540800},{"timestamp":1530883800,"date":"2018-07-06","index":5869,"close":197.32,"high":197.84,"low":194.16,"open":194.19,"volume":380300},{"timestamp":1531143000,"date":"2018-07-09","index":5870,"close":199.11,"high":200.22,"low":197.44,"open":199.98,"volume":1242600},{"timestamp":1531229400,"date":"2018-07-10","index":5871,"close":199.43,"high":200.69,"low":198.55,"open":200.47,"volume":977300},{"timestamp":1531315800,"date":"2018-07-11","index":5872,"close":193.59,"high":197.49,"low":193.33,"open":196.7,"volume":842500},{"timestamp":1531402200,"date":"2018-07-12","index":5873,"close":199.33,"high":199.37,"low":196.27,"open":196.8,"volume":625100},{"timestamp":1531488600,"date":"2018-07-13","index":5874,"close":199.19,"high":200.32,"low":198.57,"open":200.32,"volume":422900},{"timestamp":1531747800,"date":"2018-07-16","index":5875,"close":200.08,"high":201.14,"low":199.37,"open":199.86,"volume":1153300},{"timestamp":1531834200,"date":"2018-07-17","index":5876,"close":204.34,"high":204.88,"low":199.39,"open":199.81,"volume":1383900},{"timestamp":1531920600,"date":"2018-07-18","index":5877,"close":217.9,"high":218.48,"low":212.75,"open":213.09,"volume":3615000}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":5878,"close":215.26,"high":216.7,"low":214.65,"open":215.75,"volume":843000},{"timestamp":1532093400,"date":"2018-07-20","index":5879,"close":219.81,"high":221.46,"low":216.71,"open":216.71,"volume":1371300},{"timestamp":1532352600,"date":"2018-07-23","index":5880,"close":220.78,"high":221.66,"low":217,"open":219.57,"volume":930500},{"timestamp":1532439000,"date":"2018-07-24","index":5881,"close":213.7,"high":219.87,"low":213.16,"open":219.46,"volume":918500},{"timestamp":1532525400,"date":"2018-07-25","index":5882,"close":218.97,"high":219.07,"low":214.89,"open":215.72,"volume":2240200},{"timestamp":1532611800,"date":"2018-07-26","index":5883,"close":216.65,"high":216.84,"low":214.23,"open":216.07,"volume":1511000},{"timestamp":1532698200,"date":"2018-07-27","index":5884,"close":213.3,"high":217.51,"low":212.43,"open":216.86,"volume":920600},{"timestamp":1532957400,"date":"2018-07-30","index":5885,"close":214.5,"high":216.6,"low":213.61,"open":216.43,"volume":692600},{"timestamp":1533043800,"date":"2018-07-31","index":5886,"close":214,"high":216.3,"low":213.96,"open":215.15,"volume":1162300},{"timestamp":1533130200,"date":"2018-08-01","index":5887,"close":213.91,"high":215.37,"low":212.74,"open":214.01,"volume":802500},{"timestamp":1533216600,"date":"2018-08-02","index":5888,"close":215.82,"high":216.12,"low":212.2,"open":212.67,"volume":613900}]},{"date":"2018-04-17","estimated":1.13,"reported":1.55,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":5802,"close":193.05,"high":199.16,"low":190.63,"open":197.47,"volume":705200},{"timestamp":1522762200,"date":"2018-04-03","index":5803,"close":199.43,"high":200.09,"low":196.4,"open":197.6,"volume":1165600},{"timestamp":1522848600,"date":"2018-04-04","index":5804,"close":198.26,"high":198.31,"low":191.49,"open":191.66,"volume":1704900},{"timestamp":1522935000,"date":"2018-04-05","index":5805,"close":198.68,"high":200.93,"low":197.27,"open":199.44,"volume":861200},{"timestamp":1523021400,"date":"2018-04-06","index":5806,"close":194.63,"high":199.28,"low":194.01,"open":197.49,"volume":837900},{"timestamp":1523280600,"date":"2018-04-09","index":5807,"close":198.53,"high":202.57,"low":196.89,"open":198.01,"volume":774100},{"timestamp":1523367000,"date":"2018-04-10","index":5808,"close":205.55,"high":207.07,"low":202,"open":204.42,"volume":885800},{"timestamp":1523453400,"date":"2018-04-11","index":5809,"close":205.55,"high":206.7,"low":203.88,"open":204.14,"volume":855500},{"timestamp":1523539800,"date":"2018-04-12","index":5810,"close":206.24,"high":207.32,"low":205.07,"open":205.87,"volume":1044500},{"timestamp":1523626200,"date":"2018-04-13","index":5811,"close":205.65,"high":207.15,"low":204.83,"open":205.83,"volume":526000},{"timestamp":1523885400,"date":"2018-04-16","index":5812,"close":206.7,"high":207.97,"low":205.56,"open":207.64,"volume":828600}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":5813,"close":212.7,"high":213.35,"low":207.84,"open":208.48,"volume":1233000},{"timestamp":1524058200,"date":"2018-04-18","index":5814,"close":206.32,"high":208.75,"low":203,"open":208.75,"volume":1700600},{"timestamp":1524144600,"date":"2018-04-19","index":5815,"close":195.1,"high":203.62,"low":194.19,"open":203.51,"volume":2623900},{"timestamp":1524231000,"date":"2018-04-20","index":5816,"close":193.02,"high":195.99,"low":192.3,"open":194.83,"volume":1729200},{"timestamp":1524490200,"date":"2018-04-23","index":5817,"close":191.32,"high":195.28,"low":190.65,"open":194.44,"volume":808200},{"timestamp":1524576600,"date":"2018-04-24","index":5818,"close":194.05,"high":197.07,"low":191.67,"open":196.02,"volume":1147600},{"timestamp":1524663000,"date":"2018-04-25","index":5819,"close":191.66,"high":193.83,"low":190.32,"open":193.65,"volume":830300},{"timestamp":1524749400,"date":"2018-04-26","index":5820,"close":195.68,"high":195.98,"low":193.3,"open":193.94,"volume":875600},{"timestamp":1524835800,"date":"2018-04-27","index":5821,"close":191.75,"high":194.65,"low":191.18,"open":194.48,"volume":1109600},{"timestamp":1525095000,"date":"2018-04-30","index":5822,"close":188.45,"high":190.21,"low":187.63,"open":189.62,"volume":645900},{"timestamp":1525181400,"date":"2018-05-01","index":5823,"close":191.44,"high":191.76,"low":187.98,"open":188.5,"volume":484200}]},{"date":"2018-01-16","estimated":1.3,"reported":1.76,"pre":[{"timestamp":1514471400,"date":"2017-12-28","index":5739,"close":174.2,"high":174.71,"low":173.66,"open":174.11,"volume":402100},{"timestamp":1514557800,"date":"2017-12-29","index":5740,"close":173.82,"high":174.87,"low":173.72,"open":174.61,"volume":194400},{"timestamp":1514903400,"date":"2018-01-02","index":5741,"close":177.73,"high":177.84,"low":173.98,"open":174.14,"volume":818600},{"timestamp":1514989800,"date":"2018-01-03","index":5742,"close":179.08,"high":179.58,"low":177.68,"open":177.73,"volume":1054200},{"timestamp":1515076200,"date":"2018-01-04","index":5743,"close":180.75,"high":181.77,"low":179.4,"open":180.49,"volume":915600},{"timestamp":1515162600,"date":"2018-01-05","index":5744,"close":182.87,"high":183.45,"low":180.75,"open":180.84,"volume":516100},{"timestamp":1515421800,"date":"2018-01-08","index":5745,"close":183.83,"high":184.46,"low":182.81,"open":183.19,"volume":763900},{"timestamp":1515508200,"date":"2018-01-09","index":5746,"close":182.84,"high":184.17,"low":181.24,"open":184.07,"volume":854300},{"timestamp":1515594600,"date":"2018-01-10","index":5747,"close":180.71,"high":181.55,"low":179.33,"open":181.39,"volume":668700},{"timestamp":1515681000,"date":"2018-01-11","index":5748,"close":178.55,"high":180.23,"low":177.91,"open":180.08,"volume":831900},{"timestamp":1515767400,"date":"2018-01-12","index":5749,"close":180.87,"high":181.47,"low":179.94,"open":181.11,"volume":710300}],"post":[{"timestamp":1516113000,"date":"2018-01-16","index":5750,"close":186.38,"high":188.5,"low":185.26,"open":187.7,"volume":1518900},{"timestamp":1516199400,"date":"2018-01-17","index":5751,"close":199.18,"high":201.2,"low":194.76,"open":194.99,"volume":2653200},{"timestamp":1516285800,"date":"2018-01-18","index":5752,"close":203.36,"high":205.58,"low":201.81,"open":202.18,"volume":3618500},{"timestamp":1516372200,"date":"2018-01-19","index":5753,"close":205.52,"high":206.03,"low":203.17,"open":205.22,"volume":1122900},{"timestamp":1516631400,"date":"2018-01-22","index":5754,"close":205.54,"high":205.54,"low":203.3,"open":204.5,"volume":1002300},{"timestamp":1516717800,"date":"2018-01-23","index":5755,"close":205.43,"high":205.92,"low":204.05,"open":204.42,"volume":559900},{"timestamp":1516804200,"date":"2018-01-24","index":5756,"close":202.25,"high":204.01,"low":200.47,"open":203.51,"volume":669800},{"timestamp":1516890600,"date":"2018-01-25","index":5757,"close":200.83,"high":208.58,"low":200.65,"open":207.14,"volume":1380200},{"timestamp":1516977000,"date":"2018-01-26","index":5758,"close":206.51,"high":206.67,"low":203.73,"open":204.04,"volume":1069200},{"timestamp":1517236200,"date":"2018-01-29","index":5759,"close":204.02,"high":204.59,"low":201.93,"open":204.34,"volume":1064500},{"timestamp":1517322600,"date":"2018-01-30","index":5760,"close":200.23,"high":203.42,"low":200.03,"open":202.86,"volume":744900}]},{"date":"2017-10-17","estimated":1.29,"reported":1.52,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":5678,"close":170.7,"high":171.76,"low":169.78,"open":170.39,"volume":585700},{"timestamp":1507037400,"date":"2017-10-03","index":5679,"close":170.46,"high":170.63,"low":169.56,"open":170.46,"volume":454400},{"timestamp":1507123800,"date":"2017-10-04","index":5680,"close":171.19,"high":171.43,"low":169.52,"open":169.97,"volume":861200},{"timestamp":1507210200,"date":"2017-10-05","index":5681,"close":168.52,"high":169.82,"low":167.86,"open":169.55,"volume":422300},{"timestamp":1507296600,"date":"2017-10-06","index":5682,"close":169.44,"high":170.92,"low":167.7,"open":168,"volume":1224200},{"timestamp":1507555800,"date":"2017-10-09","index":5683,"close":170.14,"high":170.65,"low":169.3,"open":169.46,"volume":352800},{"timestamp":1507642200,"date":"2017-10-10","index":5684,"close":171.18,"high":171.18,"low":168.92,"open":170.27,"volume":522200},{"timestamp":1507728600,"date":"2017-10-11","index":5685,"close":172.9,"high":173.06,"low":171.08,"open":171.36,"volume":859100},{"timestamp":1507815000,"date":"2017-10-12","index":5686,"close":173.61,"high":174.89,"low":171.95,"open":172.06,"volume":1302000},{"timestamp":1507901400,"date":"2017-10-13","index":5687,"close":176.3,"high":176.87,"low":175.58,"open":176.57,"volume":809400},{"timestamp":1508160600,"date":"2017-10-16","index":5688,"close":176.59,"high":176.6,"low":175.41,"open":175.81,"volume":743200}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":5689,"close":176.34,"high":176.69,"low":174.49,"open":176.01,"volume":1055300},{"timestamp":1508333400,"date":"2017-10-18","index":5690,"close":171.73,"high":175.97,"low":168.62,"open":175.84,"volume":2715900},{"timestamp":1508419800,"date":"2017-10-19","index":5691,"close":176.02,"high":176.29,"low":173.42,"open":174.03,"volume":1120100},{"timestamp":1508506200,"date":"2017-10-20","index":5692,"close":175.22,"high":176.22,"low":174.69,"open":176.01,"volume":1091300},{"timestamp":1508765400,"date":"2017-10-23","index":5693,"close":178.07,"high":179.28,"low":177.29,"open":177.95,"volume":1240700},{"timestamp":1508851800,"date":"2017-10-24","index":5694,"close":178.43,"high":178.49,"low":177.25,"open":177.81,"volume":614400},{"timestamp":1508938200,"date":"2017-10-25","index":5695,"close":177.36,"high":178.98,"low":175.72,"open":178.5,"volume":560000},{"timestamp":1509024600,"date":"2017-10-26","index":5696,"close":177.82,"high":178.54,"low":176.87,"open":177.53,"volume":427700},{"timestamp":1509111000,"date":"2017-10-27","index":5697,"close":178.93,"high":179.26,"low":177.13,"open":178.25,"volume":703800},{"timestamp":1509370200,"date":"2017-10-30","index":5698,"close":177.93,"high":178.84,"low":177.29,"open":178.29,"volume":1268300},{"timestamp":1509456600,"date":"2017-10-31","index":5699,"close":180.75,"high":180.97,"low":179.63,"open":179.66,"volume":526400}]},{"date":"2017-07-18","estimated":1.03,"reported":1.18,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":5614,"close":130.31,"high":131.48,"low":129.88,"open":131.11,"volume":899500},{"timestamp":1499088600,"date":"2017-07-03","index":5615,"close":129.67,"high":131.34,"low":129.33,"open":131.1,"volume":427900},{"timestamp":1499261400,"date":"2017-07-05","index":5616,"close":131.48,"high":131.57,"low":129.44,"open":129.49,"volume":796200},{"timestamp":1499347800,"date":"2017-07-06","index":5617,"close":131.22,"high":131.77,"low":130.1,"open":130.79,"volume":832000},{"timestamp":1499434200,"date":"2017-07-07","index":5618,"close":132.89,"high":133.54,"low":131.83,"open":131.83,"volume":588700},{"timestamp":1499693400,"date":"2017-07-10","index":5619,"close":134.81,"high":135.05,"low":133.51,"open":134,"volume":439700},{"timestamp":1499779800,"date":"2017-07-11","index":5620,"close":135.82,"high":136.06,"low":133.67,"open":133.7,"volume":1100900},{"timestamp":1499866200,"date":"2017-07-12","index":5621,"close":137.04,"high":137.55,"low":136.28,"open":136.61,"volume":841300},{"timestamp":1499952600,"date":"2017-07-13","index":5622,"close":136.85,"high":137.57,"low":136.37,"open":136.76,"volume":484300},{"timestamp":1500039000,"date":"2017-07-14","index":5623,"close":139.92,"high":140.05,"low":137.89,"open":138.04,"volume":1164700},{"timestamp":1500298200,"date":"2017-07-17","index":5624,"close":140.22,"high":140.79,"low":139.1,"open":140.42,"volume":869900}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":5625,"close":143.25,"high":143.38,"low":141.13,"open":141.28,"volume":1252200},{"timestamp":1500471000,"date":"2017-07-19","index":5626,"close":150.63,"high":150.82,"low":147.96,"open":148.62,"volume":2528800},{"timestamp":1500557400,"date":"2017-07-20","index":5627,"close":153.82,"high":154.35,"low":151.36,"open":152.24,"volume":2971500},{"timestamp":1500643800,"date":"2017-07-21","index":5628,"close":154.29,"high":154.35,"low":152.65,"open":153.09,"volume":938400},{"timestamp":1500903000,"date":"2017-07-24","index":5629,"close":153.74,"high":154.5,"low":153.06,"open":153.88,"volume":1272100},{"timestamp":1500989400,"date":"2017-07-25","index":5630,"close":152.73,"high":154.38,"low":152.56,"open":154.35,"volume":974600},{"timestamp":1501075800,"date":"2017-07-26","index":5631,"close":154.53,"high":154.7,"low":152.91,"open":153,"volume":768800},{"timestamp":1501162200,"date":"2017-07-27","index":5632,"close":153.24,"high":155.73,"low":151.48,"open":154.9,"volume":1019400},{"timestamp":1501248600,"date":"2017-07-28","index":5633,"close":152.53,"high":152.88,"low":151.65,"open":151.7,"volume":539100},{"timestamp":1501507800,"date":"2017-07-31","index":5634,"close":150.33,"high":152.34,"low":149.91,"open":151.74,"volume":868100},{"timestamp":1501594200,"date":"2017-08-01","index":5635,"close":150.92,"high":152.1,"low":150.57,"open":151.95,"volume":391600}]},{"date":"2017-04-18","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":5551,"close":132.8,"high":133.19,"low":132.12,"open":132.27,"volume":535400},{"timestamp":1491226200,"date":"2017-04-03","index":5552,"close":132.18,"high":132.75,"low":131.18,"open":132.35,"volume":564100},{"timestamp":1491312600,"date":"2017-04-04","index":5553,"close":132.74,"high":132.78,"low":131.85,"open":132.3,"volume":584000},{"timestamp":1491399000,"date":"2017-04-05","index":5554,"close":131.03,"high":132.01,"low":130.92,"open":131.6,"volume":557200},{"timestamp":1491485400,"date":"2017-04-06","index":5555,"close":130.98,"high":131.24,"low":130.55,"open":130.95,"volume":370000},{"timestamp":1491571800,"date":"2017-04-07","index":5556,"close":131.18,"high":131.65,"low":130.53,"open":130.54,"volume":546900},{"timestamp":1491831000,"date":"2017-04-10","index":5557,"close":129.91,"high":130.79,"low":129.7,"open":130.63,"volume":1180800},{"timestamp":1491917400,"date":"2017-04-11","index":5558,"close":129.81,"high":129.85,"low":128.31,"open":129.64,"volume":613200},{"timestamp":1492003800,"date":"2017-04-12","index":5559,"close":129.01,"high":129.97,"low":128.3,"open":129.75,"volume":485300},{"timestamp":1492090200,"date":"2017-04-13","index":5560,"close":128.38,"high":129.88,"low":128.34,"open":129.01,"volume":575600},{"timestamp":1492435800,"date":"2017-04-17","index":5561,"close":130.17,"high":130.29,"low":128.89,"open":128.89,"volume":334800}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":5562,"close":130.65,"high":130.96,"low":129.8,"open":130.38,"volume":915700},{"timestamp":1492608600,"date":"2017-04-19","index":5563,"close":126.89,"high":133.71,"low":126.04,"open":133.11,"volume":3355400},{"timestamp":1492695000,"date":"2017-04-20","index":5564,"close":130.05,"high":130.82,"low":129.29,"open":130.1,"volume":2259500},{"timestamp":1492781400,"date":"2017-04-21","index":5565,"close":130.03,"high":130.49,"low":129.72,"open":130.35,"volume":1298800},{"timestamp":1493040600,"date":"2017-04-24","index":5566,"close":133.46,"high":134.29,"low":132.71,"open":133.63,"volume":685100},{"timestamp":1493127000,"date":"2017-04-25","index":5567,"close":134.24,"high":134.95,"low":133.86,"open":134.9,"volume":681300},{"timestamp":1493213400,"date":"2017-04-26","index":5568,"close":132.46,"high":133.43,"low":132,"open":133.04,"volume":633600},{"timestamp":1493299800,"date":"2017-04-27","index":5569,"close":132.95,"high":133.89,"low":132.35,"open":132.66,"volume":453100},{"timestamp":1493386200,"date":"2017-04-28","index":5570,"close":131.85,"high":133.17,"low":131.61,"open":133.13,"volume":753400},{"timestamp":1493645400,"date":"2017-05-01","index":5571,"close":132.86,"high":133.01,"low":131.72,"open":132.05,"volume":264200},{"timestamp":1493731800,"date":"2017-05-02","index":5572,"close":134.99,"high":135.05,"low":133.73,"open":133.98,"volume":850700}]},{"date":"2017-01-17","estimated":1.01,"reported":1.35,"pre":[{"timestamp":1483021800,"date":"2016-12-29","index":5488,"close":111.16,"high":111.37,"low":110.7,"open":110.97,"volume":754900},{"timestamp":1483108200,"date":"2016-12-30","index":5489,"close":112.2,"high":112.66,"low":111.27,"open":112.06,"volume":858700},{"timestamp":1483453800,"date":"2017-01-03","index":5490,"close":110.45,"high":111.28,"low":110.15,"open":110.98,"volume":874700},{"timestamp":1483540200,"date":"2017-01-04","index":5491,"close":109.92,"high":110.35,"low":109.62,"open":109.84,"volume":846200},{"timestamp":1483626600,"date":"2017-01-05","index":5492,"close":111.24,"high":111.9,"low":110.75,"open":110.8,"volume":493800},{"timestamp":1483713000,"date":"2017-01-06","index":5493,"close":111.12,"high":111.59,"low":110.3,"open":110.56,"volume":360200},{"timestamp":1483972200,"date":"2017-01-09","index":5494,"close":112.49,"high":112.73,"low":111.01,"open":111.02,"volume":554800},{"timestamp":1484058600,"date":"2017-01-10","index":5495,"close":112.65,"high":113.13,"low":112.58,"open":112.58,"volume":816100},{"timestamp":1484145000,"date":"2017-01-11","index":5496,"close":113.48,"high":113.51,"low":112.19,"open":112.25,"volume":419900},{"timestamp":1484231400,"date":"2017-01-12","index":5497,"close":114.77,"high":114.82,"low":113,"open":113.94,"volume":713900},{"timestamp":1484317800,"date":"2017-01-13","index":5498,"close":115.3,"high":115.54,"low":114.75,"open":114.77,"volume":1474200}],"post":[{"timestamp":1484663400,"date":"2017-01-17","index":5499,"close":115.91,"high":116.32,"low":114.89,"open":115.63,"volume":1381400},{"timestamp":1484749800,"date":"2017-01-18","index":5500,"close":122.97,"high":125.88,"low":121.94,"open":122.07,"volume":4392000},{"timestamp":1484836200,"date":"2017-01-19","index":5501,"close":121.86,"high":121.99,"low":120.46,"open":120.86,"volume":1936700},{"timestamp":1484922600,"date":"2017-01-20","index":5502,"close":122.05,"high":122.31,"low":121.52,"open":121.52,"volume":786900},{"timestamp":1485181800,"date":"2017-01-23","index":5503,"close":122.17,"high":122.32,"low":120.6,"open":121.97,"volume":1570600},{"timestamp":1485268200,"date":"2017-01-24","index":5504,"close":122.55,"high":123,"low":122.07,"open":122.28,"volume":975100},{"timestamp":1485354600,"date":"2017-01-25","index":5505,"close":122.78,"high":122.97,"low":122.27,"open":122.51,"volume":649500},{"timestamp":1485441000,"date":"2017-01-26","index":5506,"close":121.13,"high":122.16,"low":121.07,"open":121.3,"volume":611200},{"timestamp":1485527400,"date":"2017-01-27","index":5507,"close":121.77,"high":122.08,"low":121.04,"open":121.44,"volume":663500},{"timestamp":1485786600,"date":"2017-01-30","index":5508,"close":121.71,"high":121.86,"low":120.02,"open":120.91,"volume":1161000},{"timestamp":1485873000,"date":"2017-01-31","index":5509,"close":121.4,"high":122,"low":120.99,"open":121.64,"volume":1435700}]},{"date":"2016-10-18","estimated":1.05,"reported":1.04,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":5427,"close":108.93,"high":109.61,"low":108.54,"open":109.36,"volume":416800},{"timestamp":1475587800,"date":"2016-10-04","index":5428,"close":108.96,"high":109.85,"low":108.61,"open":109.39,"volume":324300},{"timestamp":1475674200,"date":"2016-10-05","index":5429,"close":108.81,"high":109.3,"low":108.71,"open":109.1,"volume":280100},{"timestamp":1475760600,"date":"2016-10-06","index":5430,"close":108.74,"high":108.99,"low":107.81,"open":108.27,"volume":473500},{"timestamp":1475847000,"date":"2016-10-07","index":5431,"close":106.38,"high":107.17,"low":105.36,"open":107.04,"volume":861900},{"timestamp":1476106200,"date":"2016-10-10","index":5432,"close":106.99,"high":107.74,"low":106.99,"open":107.63,"volume":686400},{"timestamp":1476192600,"date":"2016-10-11","index":5433,"close":102.71,"high":105.64,"low":102.41,"open":105.61,"volume":959100},{"timestamp":1476279000,"date":"2016-10-12","index":5434,"close":102.58,"high":102.67,"low":101.42,"open":102.31,"volume":794500},{"timestamp":1476365400,"date":"2016-10-13","index":5435,"close":100.39,"high":100.65,"low":100.04,"open":100.59,"volume":1161200},{"timestamp":1476451800,"date":"2016-10-14","index":5436,"close":101.12,"high":102.11,"low":100.95,"open":101.58,"volume":331200},{"timestamp":1476711000,"date":"2016-10-17","index":5437,"close":101.16,"high":101.34,"low":100.51,"open":100.62,"volume":399000}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":5438,"close":102.33,"high":102.58,"low":101.83,"open":102.51,"volume":955700},{"timestamp":1476883800,"date":"2016-10-19","index":5439,"close":104.09,"high":104.75,"low":103.2,"open":104.75,"volume":1109900},{"timestamp":1476970200,"date":"2016-10-20","index":5440,"close":103.58,"high":103.62,"low":102.47,"open":102.52,"volume":739900},{"timestamp":1477056600,"date":"2016-10-21","index":5441,"close":105.26,"high":105.32,"low":103.4,"open":103.47,"volume":1638300},{"timestamp":1477315800,"date":"2016-10-24","index":5442,"close":105.28,"high":105.42,"low":104.77,"open":104.92,"volume":971000},{"timestamp":1477402200,"date":"2016-10-25","index":5443,"close":104.54,"high":105.14,"low":104.13,"open":104.68,"volume":567100},{"timestamp":1477488600,"date":"2016-10-26","index":5444,"close":103.85,"high":104.73,"low":103.73,"open":104.47,"volume":376200},{"timestamp":1477575000,"date":"2016-10-27","index":5445,"close":104.05,"high":105.27,"low":103.86,"open":105.18,"volume":606800},{"timestamp":1477661400,"date":"2016-10-28","index":5446,"close":105.46,"high":105.95,"low":104.69,"open":104.86,"volume":915500},{"timestamp":1477920600,"date":"2016-10-31","index":5447,"close":105.62,"high":106.36,"low":104.94,"open":105.51,"volume":794000},{"timestamp":1478007000,"date":"2016-11-01","index":5448,"close":103.89,"high":105.68,"low":103.29,"open":105.65,"volume":936100}]},{"date":"2016-07-20","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5364,"close":95.34,"high":97.12,"low":95.02,"open":96.65,"volume":1007800},{"timestamp":1467811800,"date":"2016-07-06","index":5365,"close":94.89,"high":94.97,"low":92.84,"open":93.42,"volume":1257500},{"timestamp":1467898200,"date":"2016-07-07","index":5366,"close":94.61,"high":95.24,"low":94.08,"open":94.1,"volume":827900},{"timestamp":1467984600,"date":"2016-07-08","index":5367,"close":97.22,"high":97.26,"low":95.95,"open":96.1,"volume":588200},{"timestamp":1468243800,"date":"2016-07-11","index":5368,"close":99.76,"high":99.95,"low":99,"open":99.12,"volume":493000},{"timestamp":1468330200,"date":"2016-07-12","index":5369,"close":100.88,"high":101.83,"low":100,"open":100.87,"volume":1280100},{"timestamp":1468416600,"date":"2016-07-13","index":5370,"close":101.11,"high":101.81,"low":100.86,"open":101.09,"volume":547200},{"timestamp":1468503000,"date":"2016-07-14","index":5371,"close":102.97,"high":103.85,"low":102.6,"open":103.73,"volume":1023800},{"timestamp":1468589400,"date":"2016-07-15","index":5372,"close":101.61,"high":101.94,"low":101.19,"open":101.25,"volume":538600},{"timestamp":1468848600,"date":"2016-07-18","index":5373,"close":103.13,"high":103.37,"low":102.46,"open":102.75,"volume":802800},{"timestamp":1468935000,"date":"2016-07-19","index":5374,"close":105.63,"high":106.3,"low":103.16,"open":103.27,"volume":3330400}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5375,"close":108.16,"high":108.35,"low":107.06,"open":107.58,"volume":1642100},{"timestamp":1469107800,"date":"2016-07-21","index":5376,"close":105.48,"high":106.37,"low":104.96,"open":105.41,"volume":2199400},{"timestamp":1469194200,"date":"2016-07-22","index":5377,"close":105.63,"high":105.86,"low":105.19,"open":105.55,"volume":397800},{"timestamp":1469453400,"date":"2016-07-25","index":5378,"close":106.48,"high":106.57,"low":105.93,"open":106.19,"volume":500300},{"timestamp":1469539800,"date":"2016-07-26","index":5379,"close":108.77,"high":108.91,"low":107.31,"open":107.49,"volume":926600},{"timestamp":1469626200,"date":"2016-07-27","index":5380,"close":109.56,"high":109.91,"low":108.38,"open":109.64,"volume":876300},{"timestamp":1469712600,"date":"2016-07-28","index":5381,"close":110.08,"high":110.21,"low":109.49,"open":109.87,"volume":530000},{"timestamp":1469799000,"date":"2016-07-29","index":5382,"close":109.62,"high":110.85,"low":109.31,"open":110.48,"volume":1399700},{"timestamp":1470058200,"date":"2016-08-01","index":5383,"close":109.7,"high":110.15,"low":109.29,"open":109.62,"volume":419800},{"timestamp":1470144600,"date":"2016-08-02","index":5384,"close":109.38,"high":109.59,"low":108.78,"open":109.57,"volume":358600},{"timestamp":1470231000,"date":"2016-08-03","index":5385,"close":108.45,"high":108.75,"low":107.89,"open":107.95,"volume":414200}]},{"date":"2016-04-19","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":5300,"close":101.63,"high":102.6,"low":101.56,"open":102.14,"volume":861500},{"timestamp":1459863000,"date":"2016-04-05","index":5301,"close":99.52,"high":100.12,"low":99.28,"open":99.58,"volume":1059400},{"timestamp":1459949400,"date":"2016-04-06","index":5302,"close":101.1,"high":101.17,"low":99.29,"open":99.37,"volume":753000},{"timestamp":1460035800,"date":"2016-04-07","index":5303,"close":100.09,"high":100.95,"low":99.95,"open":100.75,"volume":452200},{"timestamp":1460122200,"date":"2016-04-08","index":5304,"close":100.65,"high":101.36,"low":100.38,"open":100.88,"volume":424200},{"timestamp":1460381400,"date":"2016-04-11","index":5305,"close":100.25,"high":101.56,"low":100.14,"open":100.85,"volume":188400},{"timestamp":1460467800,"date":"2016-04-12","index":5306,"close":100.85,"high":101.23,"low":99.7,"open":100.67,"volume":295100},{"timestamp":1460554200,"date":"2016-04-13","index":5307,"close":102.05,"high":102.2,"low":101.28,"open":101.59,"volume":363100},{"timestamp":1460640600,"date":"2016-04-14","index":5308,"close":100.37,"high":100.8,"low":99.77,"open":100.79,"volume":547800},{"timestamp":1460727000,"date":"2016-04-15","index":5309,"close":99.55,"high":100.52,"low":99.31,"open":99.87,"volume":540400},{"timestamp":1460986200,"date":"2016-04-18","index":5310,"close":99.23,"high":100.03,"low":98.79,"open":98.86,"volume":342600}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":5311,"close":99.75,"high":100.74,"low":99.35,"open":100.24,"volume":833800},{"timestamp":1461159000,"date":"2016-04-20","index":5312,"close":96.43,"high":99.56,"low":95.13,"open":99.01,"volume":2104400},{"timestamp":1461245400,"date":"2016-04-21","index":5313,"close":95.82,"high":97.24,"low":95.51,"open":97.24,"volume":626600},{"timestamp":1461331800,"date":"2016-04-22","index":5314,"close":95.87,"high":96.47,"low":95.32,"open":95.73,"volume":275500},{"timestamp":1461591000,"date":"2016-04-25","index":5315,"close":96.13,"high":96.52,"low":95.93,"open":96.3,"volume":367000},{"timestamp":1461677400,"date":"2016-04-26","index":5316,"close":96.41,"high":96.98,"low":96.29,"open":96.45,"volume":348200},{"timestamp":1461763800,"date":"2016-04-27","index":5317,"close":99.24,"high":99.42,"low":97.69,"open":97.73,"volume":600200},{"timestamp":1461850200,"date":"2016-04-28","index":5318,"close":98.01,"high":99.58,"low":97.75,"open":98.3,"volume":902200},{"timestamp":1461936600,"date":"2016-04-29","index":5319,"close":96.6,"high":98.55,"low":96.05,"open":98.34,"volume":786700},{"timestamp":1462195800,"date":"2016-05-02","index":5320,"close":97.46,"high":97.57,"low":96.54,"open":96.7,"volume":461300},{"timestamp":1462282200,"date":"2016-05-03","index":5321,"close":94.42,"high":95.19,"low":94.13,"open":95.13,"volume":604700}]},{"date":"2016-01-19","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":5237,"close":88.77,"high":90.15,"low":88.77,"open":89.99,"volume":433800},{"timestamp":1451917800,"date":"2016-01-04","index":5238,"close":87.3,"high":87.42,"low":85.91,"open":87.29,"volume":2275300},{"timestamp":1452004200,"date":"2016-01-05","index":5239,"close":86.42,"high":87.09,"low":85.66,"open":86.18,"volume":813100},{"timestamp":1452090600,"date":"2016-01-06","index":5240,"close":84.61,"high":85.22,"low":83.74,"open":83.9,"volume":2323900},{"timestamp":1452177000,"date":"2016-01-07","index":5241,"close":82.49,"high":84.15,"low":82.24,"open":82.44,"volume":811200},{"timestamp":1452263400,"date":"2016-01-08","index":5242,"close":80.28,"high":82.12,"low":80.13,"open":81.77,"volume":899400},{"timestamp":1452522600,"date":"2016-01-11","index":5243,"close":82.31,"high":83.26,"low":81.6,"open":82.98,"volume":1117900},{"timestamp":1452609000,"date":"2016-01-12","index":5244,"close":82.65,"high":83.95,"low":81.67,"open":83.35,"volume":875800},{"timestamp":1452695400,"date":"2016-01-13","index":5245,"close":80.01,"high":83.1,"low":79.87,"open":82.71,"volume":945700},{"timestamp":1452781800,"date":"2016-01-14","index":5246,"close":82.9,"high":83.49,"low":81.07,"open":82.29,"volume":1442700},{"timestamp":1452868200,"date":"2016-01-15","index":5247,"close":77.47,"high":79.45,"low":77.17,"open":78.62,"volume":1550300}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":5248,"close":80.32,"high":80.86,"low":79.31,"open":79.79,"volume":1487400},{"timestamp":1453300200,"date":"2016-01-20","index":5249,"close":85.26,"high":86.27,"low":80.97,"open":81.59,"volume":4539200},{"timestamp":1453386600,"date":"2016-01-21","index":5250,"close":87.36,"high":88.08,"low":85.58,"open":86.75,"volume":1254100},{"timestamp":1453473000,"date":"2016-01-22","index":5251,"close":90.36,"high":91.72,"low":90.07,"open":91.22,"volume":1700700},{"timestamp":1453732200,"date":"2016-01-25","index":5252,"close":89.72,"high":90.63,"low":89.42,"open":90.28,"volume":881600},{"timestamp":1453818600,"date":"2016-01-26","index":5253,"close":90.19,"high":90.46,"low":89.16,"open":89.61,"volume":674500},{"timestamp":1453905000,"date":"2016-01-27","index":5254,"close":89.71,"high":91.15,"low":89.41,"open":89.85,"volume":907200},{"timestamp":1453991400,"date":"2016-01-28","index":5255,"close":89.81,"high":90.32,"low":88.93,"open":89.95,"volume":1846200},{"timestamp":1454077800,"date":"2016-01-29","index":5256,"close":91.84,"high":91.93,"low":89.04,"open":89.14,"volume":1172600},{"timestamp":1454337000,"date":"2016-02-01","index":5257,"close":92.24,"high":92.74,"low":90.82,"open":91.02,"volume":528400},{"timestamp":1454423400,"date":"2016-02-02","index":5258,"close":88.51,"high":90.38,"low":88.42,"open":90.29,"volume":740200}]},{"date":"2015-10-14","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":5172,"close":85.21,"high":85.53,"low":82.62,"open":82.9,"volume":1351400},{"timestamp":1443619800,"date":"2015-09-30","index":5173,"close":87.98,"high":88.07,"low":86.63,"open":86.97,"volume":2466400},{"timestamp":1443706200,"date":"2015-10-01","index":5174,"close":85.97,"high":86.6,"low":84.45,"open":86.24,"volume":1323200},{"timestamp":1443792600,"date":"2015-10-02","index":5175,"close":88.41,"high":88.71,"low":85.45,"open":85.89,"volume":950800},{"timestamp":1444051800,"date":"2015-10-05","index":5176,"close":89.39,"high":90.06,"low":88.53,"open":88.69,"volume":951000},{"timestamp":1444138200,"date":"2015-10-06","index":5177,"close":90.05,"high":90.8,"low":89.29,"open":89.97,"volume":732200},{"timestamp":1444224600,"date":"2015-10-07","index":5178,"close":90.06,"high":91.61,"low":88.85,"open":91,"volume":873800},{"timestamp":1444311000,"date":"2015-10-08","index":5179,"close":91.38,"high":91.45,"low":89.88,"open":91.27,"volume":974000},{"timestamp":1444397400,"date":"2015-10-09","index":5180,"close":90.87,"high":91.1,"low":90.28,"open":90.71,"volume":542600},{"timestamp":1444656600,"date":"2015-10-12","index":5181,"close":89.86,"high":90.36,"low":89.62,"open":90.23,"volume":742300},{"timestamp":1444743000,"date":"2015-10-13","index":5182,"close":87.31,"high":88.87,"low":87.12,"open":88.59,"volume":1047500}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":5183,"close":87.27,"high":87.75,"low":84.61,"open":85.01,"volume":3118200},{"timestamp":1444915800,"date":"2015-10-15","index":5184,"close":88.5,"high":89.29,"low":87.15,"open":87.83,"volume":2230100},{"timestamp":1445002200,"date":"2015-10-16","index":5185,"close":88.65,"high":89.07,"low":87.75,"open":88.22,"volume":892700},{"timestamp":1445261400,"date":"2015-10-19","index":5186,"close":88.78,"high":88.99,"low":88.03,"open":88.61,"volume":502800},{"timestamp":1445347800,"date":"2015-10-20","index":5187,"close":89.02,"high":90.47,"low":87.54,"open":88.08,"volume":1108000},{"timestamp":1445434200,"date":"2015-10-21","index":5188,"close":90.01,"high":91.24,"low":89.96,"open":90.87,"volume":943900},{"timestamp":1445520600,"date":"2015-10-22","index":5189,"close":92.32,"high":92.91,"low":91.89,"open":92.03,"volume":1644800},{"timestamp":1445607000,"date":"2015-10-23","index":5190,"close":93.64,"high":94.41,"low":93.24,"open":94.24,"volume":1585100},{"timestamp":1445866200,"date":"2015-10-26","index":5191,"close":92.29,"high":92.9,"low":92.11,"open":92.5,"volume":614500},{"timestamp":1445952600,"date":"2015-10-27","index":5192,"close":91.55,"high":92.75,"low":91.27,"open":92.53,"volume":544700},{"timestamp":1446039000,"date":"2015-10-28","index":5193,"close":93.34,"high":94.09,"low":92.26,"open":93.55,"volume":618600}]},{"date":"2015-07-15","estimated":0.88,"reported":0.95,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":5108,"close":104.56,"high":106.58,"low":104.03,"open":105.82,"volume":1043600},{"timestamp":1435671000,"date":"2015-06-30","index":5109,"close":104.13,"high":105.79,"low":103.22,"open":105.71,"volume":754300},{"timestamp":1435757400,"date":"2015-07-01","index":5110,"close":105.65,"high":107.9,"low":105.26,"open":107.74,"volume":1305400},{"timestamp":1435843800,"date":"2015-07-02","index":5111,"close":104.6,"high":105.33,"low":103.71,"open":105.32,"volume":942800},{"timestamp":1436189400,"date":"2015-07-06","index":5112,"close":101.92,"high":103.11,"low":100.95,"open":101.09,"volume":720300},{"timestamp":1436275800,"date":"2015-07-07","index":5113,"close":100.16,"high":100.64,"low":97.31,"open":99.27,"volume":1286700},{"timestamp":1436362200,"date":"2015-07-08","index":5114,"close":97.14,"high":98.54,"low":96.78,"open":98.1,"volume":784400},{"timestamp":1436448600,"date":"2015-07-09","index":5115,"close":99.62,"high":102.12,"low":99.2,"open":101.75,"volume":1683600},{"timestamp":1436535000,"date":"2015-07-10","index":5116,"close":102.7,"high":104.14,"low":101.64,"open":103.98,"volume":2272000},{"timestamp":1436794200,"date":"2015-07-13","index":5117,"close":103.3,"high":103.89,"low":102.95,"open":103.79,"volume":859000},{"timestamp":1436880600,"date":"2015-07-14","index":5118,"close":103.07,"high":103.85,"low":102.45,"open":103.26,"volume":1238200}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":5119,"close":106.68,"high":108.17,"low":105.75,"open":106.09,"volume":2298700},{"timestamp":1437053400,"date":"2015-07-16","index":5120,"close":100.36,"high":104.24,"low":99.27,"open":104.15,"volume":4115500},{"timestamp":1437139800,"date":"2015-07-17","index":5121,"close":100.55,"high":101.09,"low":99.41,"open":101,"volume":2782500},{"timestamp":1437399000,"date":"2015-07-20","index":5122,"close":101,"high":102.38,"low":100.76,"open":102.05,"volume":1112300},{"timestamp":1437485400,"date":"2015-07-21","index":5123,"close":100.9,"high":101.96,"low":100.42,"open":101,"volume":1525300},{"timestamp":1437571800,"date":"2015-07-22","index":5124,"close":100.84,"high":101.09,"low":99.57,"open":100.06,"volume":1894400},{"timestamp":1437658200,"date":"2015-07-23","index":5125,"close":101.93,"high":102.3,"low":100.97,"open":101.18,"volume":897100},{"timestamp":1437744600,"date":"2015-07-24","index":5126,"close":98.53,"high":101.06,"low":97.45,"open":100.88,"volume":1994700},{"timestamp":1438003800,"date":"2015-07-27","index":5127,"close":98.63,"high":99.94,"low":98.33,"open":99.49,"volume":844600},{"timestamp":1438090200,"date":"2015-07-28","index":5128,"close":99.08,"high":99.81,"low":97.22,"open":97.74,"volume":1558700},{"timestamp":1438176600,"date":"2015-07-29","index":5129,"close":99.02,"high":99.33,"low":98.12,"open":98.94,"volume":568000}]},{"date":"2015-04-14","estimated":1,"reported":1.17,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":5044,"close":101.86,"high":102.12,"low":99.95,"open":99.99,"volume":1260200},{"timestamp":1427722200,"date":"2015-03-30","index":5045,"close":103.12,"high":103.43,"low":101.57,"open":101.57,"volume":990600},{"timestamp":1427808600,"date":"2015-03-31","index":5046,"close":101.03,"high":102.22,"low":100.97,"open":101.47,"volume":1224100},{"timestamp":1427895000,"date":"2015-04-01","index":5047,"close":100.34,"high":101.12,"low":99.55,"open":101.12,"volume":641600},{"timestamp":1427981400,"date":"2015-04-02","index":5048,"close":100.74,"high":102.01,"low":100.48,"open":101.61,"volume":498700},{"timestamp":1428327000,"date":"2015-04-06","index":5049,"close":100.23,"high":101.2,"low":100,"open":100.92,"volume":916400},{"timestamp":1428413400,"date":"2015-04-07","index":5050,"close":100.17,"high":101.86,"low":100.12,"open":100.93,"volume":1161800},{"timestamp":1428499800,"date":"2015-04-08","index":5051,"close":99.97,"high":100.18,"low":99.2,"open":99.8,"volume":630400},{"timestamp":1428586200,"date":"2015-04-09","index":5052,"close":100.74,"high":100.86,"low":99.49,"open":100.31,"volume":1609700},{"timestamp":1428672600,"date":"2015-04-10","index":5053,"close":100.02,"high":100.58,"low":99.59,"open":99.73,"volume":846300},{"timestamp":1428931800,"date":"2015-04-13","index":5054,"close":99.81,"high":100.99,"low":99.59,"open":100.39,"volume":1037700}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":5055,"close":99.97,"high":100.97,"low":99.57,"open":100.86,"volume":1137300},{"timestamp":1429104600,"date":"2015-04-15","index":5056,"close":96.14,"high":100.08,"low":95.89,"open":100.06,"volume":4129100},{"timestamp":1429191000,"date":"2015-04-16","index":5057,"close":95.12,"high":96.13,"low":94.16,"open":94.83,"volume":2293600},{"timestamp":1429277400,"date":"2015-04-17","index":5058,"close":94.5,"high":95.11,"low":93.95,"open":94.75,"volume":1671200},{"timestamp":1429536600,"date":"2015-04-20","index":5059,"close":96.08,"high":96.24,"low":94.94,"open":94.99,"volume":1129100},{"timestamp":1429623000,"date":"2015-04-21","index":5060,"close":97.75,"high":98.74,"low":97.09,"open":98.17,"volume":2396700},{"timestamp":1429709400,"date":"2015-04-22","index":5061,"close":107.81,"high":111.2,"low":106.38,"open":109.82,"volume":4849300},{"timestamp":1429795800,"date":"2015-04-23","index":5062,"close":108.69,"high":108.96,"low":107.46,"open":108.84,"volume":1357000},{"timestamp":1429882200,"date":"2015-04-24","index":5063,"close":107.16,"high":108.2,"low":106.6,"open":108.06,"volume":1748100},{"timestamp":1430141400,"date":"2015-04-27","index":5064,"close":109.71,"high":110.91,"low":109.25,"open":109.57,"volume":4075600},{"timestamp":1430227800,"date":"2015-04-28","index":5065,"close":109.79,"high":110.04,"low":108.87,"open":109.75,"volume":1076200}]},{"date":"2015-01-20","estimated":0.57,"reported":0.87,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":4986,"close":107.4,"high":108.41,"low":106.58,"open":107.67,"volume":394000},{"timestamp":1420468200,"date":"2015-01-05","index":4987,"close":103.79,"high":106.09,"low":103.65,"open":105.82,"volume":678700},{"timestamp":1420554600,"date":"2015-01-06","index":4988,"close":100.72,"high":102.7,"low":100.54,"open":102.61,"volume":1081300},{"timestamp":1420641000,"date":"2015-01-07","index":4989,"close":101.29,"high":101.41,"low":100.21,"open":100.48,"volume":855100},{"timestamp":1420727400,"date":"2015-01-08","index":4990,"close":103.41,"high":104.25,"low":101.85,"open":101.94,"volume":481600},{"timestamp":1420813800,"date":"2015-01-09","index":4991,"close":102.09,"high":103.24,"low":100.97,"open":103.24,"volume":440600},{"timestamp":1421073000,"date":"2015-01-12","index":4992,"close":103.45,"high":104.54,"low":102.6,"open":104.45,"volume":1115500},{"timestamp":1421159400,"date":"2015-01-13","index":4993,"close":103.45,"high":105.32,"low":102.86,"open":104.1,"volume":809200},{"timestamp":1421245800,"date":"2015-01-14","index":4994,"close":103.11,"high":103.85,"low":102.27,"open":102.95,"volume":592800},{"timestamp":1421332200,"date":"2015-01-15","index":4995,"close":101.96,"high":102.83,"low":101.27,"open":101.49,"volume":1283000},{"timestamp":1421418600,"date":"2015-01-16","index":4996,"close":103.04,"high":103.12,"low":101.23,"open":101.78,"volume":633700}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":4997,"close":103.81,"high":104.1,"low":102.78,"open":103.11,"volume":947000},{"timestamp":1421850600,"date":"2015-01-21","index":4998,"close":106.59,"high":107.03,"low":104.25,"open":105.06,"volume":1569100},{"timestamp":1421937000,"date":"2015-01-22","index":4999,"close":107.6,"high":107.95,"low":106.4,"open":106.76,"volume":589400},{"timestamp":1422023400,"date":"2015-01-23","index":5000,"close":105.31,"high":106.63,"low":105.28,"open":106.49,"volume":974600},{"timestamp":1422282600,"date":"2015-01-26","index":5001,"close":107.32,"high":107.35,"low":106.36,"open":107,"volume":995200},{"timestamp":1422369000,"date":"2015-01-27","index":5002,"close":106.33,"high":107.34,"low":106.12,"open":106.93,"volume":911900},{"timestamp":1422455400,"date":"2015-01-28","index":5003,"close":104.64,"high":107.11,"low":104.58,"open":106.98,"volume":753700},{"timestamp":1422541800,"date":"2015-01-29","index":5004,"close":106.14,"high":106.45,"low":104.94,"open":106.27,"volume":632600},{"timestamp":1422628200,"date":"2015-01-30","index":5005,"close":103.94,"high":106.26,"low":103.81,"open":105.95,"volume":1073800},{"timestamp":1422887400,"date":"2015-02-02","index":5006,"close":103.05,"high":103.21,"low":101.48,"open":102.98,"volume":1177900},{"timestamp":1422973800,"date":"2015-02-03","index":5007,"close":103.89,"high":103.93,"low":102.82,"open":103.3,"volume":716800}]},{"date":"2014-10-15","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":4921,"close":98.82,"high":99.83,"low":98.57,"open":99.06,"volume":733500},{"timestamp":1412170200,"date":"2014-10-01","index":4922,"close":96.85,"high":98.73,"low":96.77,"open":98.73,"volume":915700},{"timestamp":1412256600,"date":"2014-10-02","index":4923,"close":96.93,"high":97.48,"low":95.58,"open":97.38,"volume":822600},{"timestamp":1412343000,"date":"2014-10-03","index":4924,"close":97.45,"high":98.11,"low":97.28,"open":97.63,"volume":539400},{"timestamp":1412602200,"date":"2014-10-06","index":4925,"close":97.94,"high":98.54,"low":97.26,"open":98.29,"volume":528300},{"timestamp":1412688600,"date":"2014-10-07","index":4926,"close":94.86,"high":96.89,"low":94.86,"open":96.64,"volume":1041400},{"timestamp":1412775000,"date":"2014-10-08","index":4927,"close":96.33,"high":96.39,"low":94.13,"open":94.41,"volume":1289100},{"timestamp":1412861400,"date":"2014-10-09","index":4928,"close":94.33,"high":95.55,"low":94.16,"open":95.04,"volume":1083800},{"timestamp":1412947800,"date":"2014-10-10","index":4929,"close":90.06,"high":93.19,"low":90.02,"open":93.11,"volume":1524500},{"timestamp":1413207000,"date":"2014-10-13","index":4930,"close":90.41,"high":92.43,"low":90.36,"open":90.92,"volume":1440300},{"timestamp":1413293400,"date":"2014-10-14","index":4931,"close":92.71,"high":94.25,"low":91.2,"open":91.25,"volume":1599600}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":4932,"close":91.82,"high":92.51,"low":88.7,"open":90.81,"volume":1298600},{"timestamp":1413466200,"date":"2014-10-16","index":4933,"close":90.74,"high":91.91,"low":88.55,"open":88.64,"volume":1165600},{"timestamp":1413552600,"date":"2014-10-17","index":4934,"close":92.51,"high":93.46,"low":92.22,"open":93.34,"volume":1013600},{"timestamp":1413811800,"date":"2014-10-20","index":4935,"close":92.51,"high":92.62,"low":90.93,"open":90.95,"volume":443400},{"timestamp":1413898200,"date":"2014-10-21","index":4936,"close":93.56,"high":93.78,"low":91.82,"open":91.93,"volume":684800},{"timestamp":1413984600,"date":"2014-10-22","index":4937,"close":92.16,"high":93.81,"low":92.1,"open":93.3,"volume":762700},{"timestamp":1414071000,"date":"2014-10-23","index":4938,"close":93.97,"high":94.51,"low":93.44,"open":93.62,"volume":630200},{"timestamp":1414157400,"date":"2014-10-24","index":4939,"close":95.06,"high":95.58,"low":94.1,"open":94.23,"volume":821200},{"timestamp":1414416600,"date":"2014-10-27","index":4940,"close":95.79,"high":95.99,"low":94.28,"open":94.52,"volume":492600},{"timestamp":1414503000,"date":"2014-10-28","index":4941,"close":98.01,"high":98.29,"low":96.87,"open":97.58,"volume":938200},{"timestamp":1414589400,"date":"2014-10-29","index":4942,"close":96.52,"high":98.07,"low":96.29,"open":97.82,"volume":566700}]},{"date":"2014-07-16","estimated":1.04,"reported":1.23,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4857,"close":93.27,"high":93.42,"low":92.49,"open":92.52,"volume":305200},{"timestamp":1404221400,"date":"2014-07-01","index":4858,"close":94.67,"high":94.87,"low":94.09,"open":94.1,"volume":407200},{"timestamp":1404307800,"date":"2014-07-02","index":4859,"close":93.94,"high":93.96,"low":93.36,"open":93.53,"volume":449800},{"timestamp":1404394200,"date":"2014-07-03","index":4860,"close":95.69,"high":95.69,"low":95.09,"open":95.13,"volume":232600},{"timestamp":1404739800,"date":"2014-07-07","index":4861,"close":96.12,"high":96.24,"low":95.72,"open":95.92,"volume":972100},{"timestamp":1404826200,"date":"2014-07-08","index":4862,"close":94.64,"high":95.17,"low":94.03,"open":95,"volume":523800},{"timestamp":1404912600,"date":"2014-07-09","index":4863,"close":93.5,"high":93.85,"low":93.02,"open":93.69,"volume":989000},{"timestamp":1404999000,"date":"2014-07-10","index":4864,"close":92.88,"high":93.44,"low":92.2,"open":92.39,"volume":835000},{"timestamp":1405085400,"date":"2014-07-11","index":4865,"close":91.42,"high":91.83,"low":90.86,"open":91.4,"volume":1323100},{"timestamp":1405344600,"date":"2014-07-14","index":4866,"close":90.76,"high":91.54,"low":90.59,"open":91.31,"volume":986900},{"timestamp":1405431000,"date":"2014-07-15","index":4867,"close":90.63,"high":91.22,"low":90.42,"open":91.05,"volume":1578400}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4868,"close":88.39,"high":88.48,"low":87,"open":87.58,"volume":2130800},{"timestamp":1405603800,"date":"2014-07-17","index":4869,"close":86.21,"high":87.4,"low":85.81,"open":86.86,"volume":1573000},{"timestamp":1405690200,"date":"2014-07-18","index":4870,"close":85.84,"high":86.22,"low":85.31,"open":85.42,"volume":1515600},{"timestamp":1405949400,"date":"2014-07-21","index":4871,"close":87.46,"high":87.86,"low":87.04,"open":87.47,"volume":1540100},{"timestamp":1406035800,"date":"2014-07-22","index":4872,"close":87.18,"high":88.1,"low":86.96,"open":87.88,"volume":926200},{"timestamp":1406122200,"date":"2014-07-23","index":4873,"close":87.02,"high":87.7,"low":86.68,"open":87.67,"volume":911900},{"timestamp":1406208600,"date":"2014-07-24","index":4874,"close":86.71,"high":86.92,"low":86.16,"open":86.26,"volume":767400},{"timestamp":1406295000,"date":"2014-07-25","index":4875,"close":84.97,"high":85.87,"low":84.58,"open":85.87,"volume":1080400},{"timestamp":1406554200,"date":"2014-07-28","index":4876,"close":84.48,"high":84.77,"low":83.54,"open":83.98,"volume":1087100},{"timestamp":1406640600,"date":"2014-07-29","index":4877,"close":83.28,"high":83.72,"low":83.26,"open":83.41,"volume":1190200},{"timestamp":1406727000,"date":"2014-07-30","index":4878,"close":95.14,"high":96.67,"low":91.82,"open":92.3,"volume":6992400}]},{"date":"2014-04-16","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":4795,"close":93.57,"high":93.78,"low":93.06,"open":93.48,"volume":862600},{"timestamp":1396445400,"date":"2014-04-02","index":4796,"close":93.21,"high":93.37,"low":92.45,"open":92.74,"volume":442200},{"timestamp":1396531800,"date":"2014-04-03","index":4797,"close":92.17,"high":93.1,"low":92.05,"open":92.89,"volume":547100},{"timestamp":1396618200,"date":"2014-04-04","index":4798,"close":90.82,"high":92.71,"low":90.5,"open":92.39,"volume":665400},{"timestamp":1396877400,"date":"2014-04-07","index":4799,"close":89.97,"high":91.2,"low":89.82,"open":91.13,"volume":753400},{"timestamp":1396963800,"date":"2014-04-08","index":4800,"close":89.56,"high":90.7,"low":89.25,"open":89.91,"volume":1193900},{"timestamp":1397050200,"date":"2014-04-09","index":4801,"close":92.4,"high":92.49,"low":90.66,"open":91.14,"volume":864300},{"timestamp":1397136600,"date":"2014-04-10","index":4802,"close":89.89,"high":92.63,"low":89.58,"open":92.61,"volume":1505600},{"timestamp":1397223000,"date":"2014-04-11","index":4803,"close":87.33,"high":88.43,"low":86.74,"open":87.76,"volume":2109700},{"timestamp":1397482200,"date":"2014-04-14","index":4804,"close":86.57,"high":87.3,"low":85.95,"open":86.58,"volume":1415100},{"timestamp":1397568600,"date":"2014-04-15","index":4805,"close":85.14,"high":86.58,"low":84.73,"open":86.09,"volume":2003400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":4806,"close":82.23,"high":82.35,"low":79.94,"open":80.31,"volume":5649200},{"timestamp":1397741400,"date":"2014-04-17","index":4807,"close":81.65,"high":82.38,"low":81.35,"open":81.82,"volume":1790400},{"timestamp":1398087000,"date":"2014-04-21","index":4808,"close":81.65,"high":82.31,"low":81.04,"open":81.81,"volume":856700},{"timestamp":1398173400,"date":"2014-04-22","index":4809,"close":81.68,"high":82.27,"low":81.59,"open":81.85,"volume":820100},{"timestamp":1398259800,"date":"2014-04-23","index":4810,"close":82,"high":82.97,"low":81.45,"open":81.5,"volume":1469100},{"timestamp":1398346200,"date":"2014-04-24","index":4811,"close":84.17,"high":84.45,"low":83.26,"open":83.62,"volume":1352400},{"timestamp":1398432600,"date":"2014-04-25","index":4812,"close":81.68,"high":83.26,"low":81.42,"open":83.25,"volume":1680300},{"timestamp":1398691800,"date":"2014-04-28","index":4813,"close":82.34,"high":82.67,"low":81.43,"open":82.18,"volume":816000},{"timestamp":1398778200,"date":"2014-04-29","index":4814,"close":82.12,"high":82.8,"low":82.09,"open":82.51,"volume":975400},{"timestamp":1398864600,"date":"2014-04-30","index":4815,"close":81.39,"high":82.65,"low":81.28,"open":82.14,"volume":729300},{"timestamp":1398951000,"date":"2014-05-01","index":4816,"close":81.35,"high":81.7,"low":80.8,"open":81.25,"volume":812600}]},{"date":"2014-01-22","estimated":1.31,"reported":1.47,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":4736,"close":90.15,"high":91.09,"low":89.99,"open":91.06,"volume":745100},{"timestamp":1389105000,"date":"2014-01-07","index":4737,"close":89.39,"high":89.6,"low":88.81,"open":88.97,"volume":840200},{"timestamp":1389191400,"date":"2014-01-08","index":4738,"close":89.63,"high":89.73,"low":88.96,"open":89.28,"volume":785000},{"timestamp":1389277800,"date":"2014-01-09","index":4739,"close":90.14,"high":90.76,"low":89.66,"open":90.76,"volume":824000},{"timestamp":1389364200,"date":"2014-01-10","index":4740,"close":91.07,"high":91.07,"low":90.08,"open":90.28,"volume":759800},{"timestamp":1389623400,"date":"2014-01-13","index":4741,"close":90.36,"high":90.77,"low":90.05,"open":90.08,"volume":1158100},{"timestamp":1389709800,"date":"2014-01-14","index":4742,"close":91.19,"high":91.41,"low":90.13,"open":90.2,"volume":1124600},{"timestamp":1389796200,"date":"2014-01-15","index":4743,"close":89.44,"high":90.75,"low":89.1,"open":90.29,"volume":1521800},{"timestamp":1389882600,"date":"2014-01-16","index":4744,"close":85.22,"high":86.67,"low":84.84,"open":86.57,"volume":2774700},{"timestamp":1389969000,"date":"2014-01-17","index":4745,"close":84.4,"high":84.48,"low":83.28,"open":83.69,"volume":3130400},{"timestamp":1390314600,"date":"2014-01-21","index":4746,"close":87.15,"high":87.28,"low":84.88,"open":85.3,"volume":3920300}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":4747,"close":91.29,"high":92.29,"low":90.15,"open":91.43,"volume":3541200},{"timestamp":1390487400,"date":"2014-01-23","index":4748,"close":88.39,"high":90.17,"low":87.28,"open":90.17,"volume":2320300},{"timestamp":1390573800,"date":"2014-01-24","index":4749,"close":87.59,"high":90.09,"low":87.48,"open":90.04,"volume":2351400},{"timestamp":1390833000,"date":"2014-01-27","index":4750,"close":87.62,"high":88.51,"low":87.05,"open":88.44,"volume":1931700},{"timestamp":1390919400,"date":"2014-01-28","index":4751,"close":86.44,"high":88.1,"low":86.35,"open":87.88,"volume":1367900},{"timestamp":1391005800,"date":"2014-01-29","index":4752,"close":85.65,"high":86.72,"low":85.35,"open":85.6,"volume":1255500},{"timestamp":1391092200,"date":"2014-01-30","index":4753,"close":85.23,"high":87.35,"low":85.03,"open":87.21,"volume":1619700},{"timestamp":1391178600,"date":"2014-01-31","index":4754,"close":84.63,"high":85.14,"low":83.76,"open":83.8,"volume":828300},{"timestamp":1391437800,"date":"2014-02-03","index":4755,"close":84.56,"high":85.74,"low":83.93,"open":85.46,"volume":1136900},{"timestamp":1391524200,"date":"2014-02-04","index":4756,"close":84.09,"high":84.82,"low":83.92,"open":84.33,"volume":1074500},{"timestamp":1391610600,"date":"2014-02-05","index":4757,"close":85.16,"high":85.49,"low":84.19,"open":84.77,"volume":854400}]},{"date":"2013-10-16","estimated":0.71,"reported":0.57,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":4670,"close":100.91,"high":100.95,"low":99.31,"open":99.38,"volume":537700},{"timestamp":1380720600,"date":"2013-10-02","index":4671,"close":100.66,"high":100.8,"low":99.03,"open":99.72,"volume":417400},{"timestamp":1380807000,"date":"2013-10-03","index":4672,"close":100.55,"high":101.85,"low":99.87,"open":101.73,"volume":1604200},{"timestamp":1380893400,"date":"2013-10-04","index":4673,"close":100.96,"high":101.03,"low":99.97,"open":100.09,"volume":729100},{"timestamp":1381152600,"date":"2013-10-07","index":4674,"close":99.46,"high":99.84,"low":98.89,"open":98.93,"volume":1070600},{"timestamp":1381239000,"date":"2013-10-08","index":4675,"close":97.43,"high":100.11,"low":97.28,"open":99.96,"volume":963900},{"timestamp":1381325400,"date":"2013-10-09","index":4676,"close":96.09,"high":96.55,"low":94.1,"open":95.95,"volume":1256500},{"timestamp":1381411800,"date":"2013-10-10","index":4677,"close":97.71,"high":97.82,"low":96.55,"open":96.71,"volume":1060400},{"timestamp":1381498200,"date":"2013-10-11","index":4678,"close":97.88,"high":98.05,"low":97.43,"open":97.55,"volume":817700},{"timestamp":1381757400,"date":"2013-10-14","index":4679,"close":97.07,"high":97.39,"low":96.59,"open":97.1,"volume":1105700},{"timestamp":1381843800,"date":"2013-10-15","index":4680,"close":95.15,"high":97.5,"low":94.91,"open":97.31,"volume":1899600}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":4681,"close":94.98,"high":96.36,"low":93.96,"open":94.98,"volume":2244400},{"timestamp":1382016600,"date":"2013-10-17","index":4682,"close":93.84,"high":93.95,"low":92.59,"open":92.79,"volume":1599200},{"timestamp":1382103000,"date":"2013-10-18","index":4683,"close":92.84,"high":92.93,"low":91.22,"open":92.38,"volume":2663800},{"timestamp":1382362200,"date":"2013-10-21","index":4684,"close":93.14,"high":93.56,"low":92.05,"open":92.05,"volume":1394400},{"timestamp":1382448600,"date":"2013-10-22","index":4685,"close":94.11,"high":94.55,"low":93.78,"open":94.11,"volume":1774700},{"timestamp":1382535000,"date":"2013-10-23","index":4686,"close":93.32,"high":94.54,"low":93.05,"open":94.54,"volume":1399800},{"timestamp":1382621400,"date":"2013-10-24","index":4687,"close":94.09,"high":94.58,"low":93.81,"open":94.32,"volume":622500},{"timestamp":1382707800,"date":"2013-10-25","index":4688,"close":94.31,"high":94.47,"low":93.44,"open":94.45,"volume":599900},{"timestamp":1382967000,"date":"2013-10-28","index":4689,"close":94.33,"high":94.62,"low":93.83,"open":93.96,"volume":536500},{"timestamp":1383053400,"date":"2013-10-29","index":4690,"close":94.2,"high":94.92,"low":93.95,"open":94.61,"volume":1004000},{"timestamp":1383139800,"date":"2013-10-30","index":4691,"close":94.64,"high":94.91,"low":93.42,"open":94.72,"volume":698600}]},{"date":"2013-07-17","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":4606,"close":78.4,"high":79.86,"low":78.18,"open":79.71,"volume":1265500},{"timestamp":1372771800,"date":"2013-07-02","index":4607,"close":78.58,"high":79.13,"low":78.15,"open":78.38,"volume":503500},{"timestamp":1372858200,"date":"2013-07-03","index":4608,"close":79.68,"high":79.96,"low":78.24,"open":78.43,"volume":426600},{"timestamp":1373031000,"date":"2013-07-05","index":4609,"close":82.1,"high":82.36,"low":80.7,"open":81.22,"volume":1093200},{"timestamp":1373290200,"date":"2013-07-08","index":4610,"close":81.53,"high":83.25,"low":81.35,"open":83.23,"volume":1402600},{"timestamp":1373376600,"date":"2013-07-09","index":4611,"close":82.13,"high":82.23,"low":81.04,"open":81.37,"volume":1221600},{"timestamp":1373463000,"date":"2013-07-10","index":4612,"close":83.85,"high":84.03,"low":82.58,"open":82.61,"volume":824100},{"timestamp":1373549400,"date":"2013-07-11","index":4613,"close":87.34,"high":87.4,"low":86.2,"open":86.51,"volume":1250600},{"timestamp":1373635800,"date":"2013-07-12","index":4614,"close":87.15,"high":87.79,"low":86.58,"open":87.76,"volume":908700},{"timestamp":1373895000,"date":"2013-07-15","index":4615,"close":86.92,"high":88,"low":86.07,"open":87.93,"volume":1235800},{"timestamp":1373981400,"date":"2013-07-16","index":4616,"close":87.74,"high":88.05,"low":86.88,"open":87.33,"volume":1583600}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":4617,"close":88.97,"high":90.83,"low":87.86,"open":90.76,"volume":1890800},{"timestamp":1374154200,"date":"2013-07-18","index":4618,"close":89.08,"high":89.43,"low":87.7,"open":88.36,"volume":2103200},{"timestamp":1374240600,"date":"2013-07-19","index":4619,"close":89.05,"high":89.16,"low":88.03,"open":88.42,"volume":1182700},{"timestamp":1374499800,"date":"2013-07-22","index":4620,"close":88.65,"high":88.96,"low":88.19,"open":88.54,"volume":867000},{"timestamp":1374586200,"date":"2013-07-23","index":4621,"close":88.57,"high":89,"low":87.77,"open":87.82,"volume":1306700},{"timestamp":1374672600,"date":"2013-07-24","index":4622,"close":88.41,"high":89.27,"low":88.29,"open":88.9,"volume":1081200},{"timestamp":1374759000,"date":"2013-07-25","index":4623,"close":89.67,"high":89.68,"low":88.86,"open":89.11,"volume":1040400},{"timestamp":1374845400,"date":"2013-07-26","index":4624,"close":89.18,"high":89.28,"low":88.56,"open":88.9,"volume":820700},{"timestamp":1375104600,"date":"2013-07-29","index":4625,"close":89.44,"high":90.24,"low":88.62,"open":89.84,"volume":697500},{"timestamp":1375191000,"date":"2013-07-30","index":4626,"close":90.09,"high":90.43,"low":89.61,"open":90.1,"volume":793800},{"timestamp":1375277400,"date":"2013-07-31","index":4627,"close":89.95,"high":90.63,"low":89.38,"open":89.5,"volume":490800}]},{"date":"2013-04-17","estimated":0.54,"reported":0.3,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":4543,"close":66.84,"high":67.55,"low":66.47,"open":66.48,"volume":1308100},{"timestamp":1364995800,"date":"2013-04-03","index":4544,"close":66.24,"high":67.47,"low":65.94,"open":67.28,"volume":2014400},{"timestamp":1365082200,"date":"2013-04-04","index":4545,"close":66.08,"high":66.11,"low":65.06,"open":65.42,"volume":2196200},{"timestamp":1365168600,"date":"2013-04-05","index":4546,"close":66.71,"high":66.79,"low":65.12,"open":65.57,"volume":1459700},{"timestamp":1365427800,"date":"2013-04-08","index":4547,"close":67.05,"high":67.06,"low":65.81,"open":66.64,"volume":2124700},{"timestamp":1365514200,"date":"2013-04-09","index":4548,"close":67.09,"high":67.51,"low":66.62,"open":66.9,"volume":1689000},{"timestamp":1365600600,"date":"2013-04-10","index":4549,"close":68.66,"high":69.24,"low":67.39,"open":67.46,"volume":1842800},{"timestamp":1365687000,"date":"2013-04-11","index":4550,"close":69.32,"high":70.2,"low":68.96,"open":69.21,"volume":1677700},{"timestamp":1365773400,"date":"2013-04-12","index":4551,"close":69.11,"high":69.35,"low":68.18,"open":69.14,"volume":1383500},{"timestamp":1366032600,"date":"2013-04-15","index":4552,"close":66.47,"high":68.46,"low":66.4,"open":68.23,"volume":1339400},{"timestamp":1366119000,"date":"2013-04-16","index":4553,"close":67.78,"high":68.27,"low":67.12,"open":67.75,"volume":1621500}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":4554,"close":69.48,"high":72.09,"low":68.41,"open":72.09,"volume":5779200},{"timestamp":1366291800,"date":"2013-04-18","index":4555,"close":71.41,"high":72.1,"low":71.12,"open":72,"volume":3104500},{"timestamp":1366378200,"date":"2013-04-19","index":4556,"close":71.99,"high":72.64,"low":71.35,"open":72.31,"volume":2394200},{"timestamp":1366637400,"date":"2013-04-22","index":4557,"close":71.24,"high":71.66,"low":70.6,"open":71.51,"volume":1054700},{"timestamp":1366723800,"date":"2013-04-23","index":4558,"close":72.48,"high":73.04,"low":71.75,"open":72.32,"volume":1660500},{"timestamp":1366810200,"date":"2013-04-24","index":4559,"close":73.54,"high":73.88,"low":72.89,"open":73.23,"volume":1173200},{"timestamp":1366896600,"date":"2013-04-25","index":4560,"close":74.79,"high":75.81,"low":74.62,"open":75.13,"volume":1375300},{"timestamp":1366983000,"date":"2013-04-26","index":4561,"close":73.72,"high":74.08,"low":73,"open":73.77,"volume":1687000},{"timestamp":1367242200,"date":"2013-04-29","index":4562,"close":74.56,"high":75.11,"low":74.12,"open":74.32,"volume":761200},{"timestamp":1367328600,"date":"2013-04-30","index":4563,"close":74.37,"high":74.65,"low":73.68,"open":74.4,"volume":888600},{"timestamp":1367415000,"date":"2013-05-01","index":4564,"close":74.02,"high":74.5,"low":73.75,"open":74,"volume":1569600}]},{"date":"2013-01-17","estimated":0.67,"reported":0.52,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":4482,"close":66.78,"high":66.78,"low":65.78,"open":65.98,"volume":1824000},{"timestamp":1357223400,"date":"2013-01-03","index":4483,"close":65.38,"high":66.29,"low":65.06,"open":65.99,"volume":1725400},{"timestamp":1357309800,"date":"2013-01-04","index":4484,"close":64.71,"high":65.05,"low":64.35,"open":64.64,"volume":3170800},{"timestamp":1357569000,"date":"2013-01-07","index":4485,"close":63.66,"high":63.87,"low":63.09,"open":63.35,"volume":2066100},{"timestamp":1357655400,"date":"2013-01-08","index":4486,"close":63.14,"high":63.57,"low":62.8,"open":63.4,"volume":1182400},{"timestamp":1357741800,"date":"2013-01-09","index":4487,"close":63.5,"high":63.8,"low":63.29,"open":63.42,"volume":879100},{"timestamp":1357828200,"date":"2013-01-10","index":4488,"close":64.67,"high":64.69,"low":63.94,"open":64.56,"volume":1648300},{"timestamp":1357914600,"date":"2013-01-11","index":4489,"close":65.42,"high":65.76,"low":64.94,"open":65.23,"volume":1518000},{"timestamp":1358173800,"date":"2013-01-14","index":4490,"close":64.4,"high":65.27,"low":64.25,"open":65.2,"volume":1477000},{"timestamp":1358260200,"date":"2013-01-15","index":4491,"close":63.08,"high":63.28,"low":62.72,"open":62.8,"volume":1561300},{"timestamp":1358346600,"date":"2013-01-16","index":4492,"close":63.82,"high":63.99,"low":63.14,"open":63.17,"volume":1615100}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":4493,"close":68.35,"high":69.62,"low":65.37,"open":65.48,"volume":8003800},{"timestamp":1358519400,"date":"2013-01-18","index":4494,"close":69.17,"high":69.32,"low":68.44,"open":68.95,"volume":2758200},{"timestamp":1358865000,"date":"2013-01-22","index":4495,"close":69.92,"high":70.04,"low":69.34,"open":69.76,"volume":1369100},{"timestamp":1358951400,"date":"2013-01-23","index":4496,"close":69.24,"high":69.46,"low":68.51,"open":69.25,"volume":1824800},{"timestamp":1359037800,"date":"2013-01-24","index":4497,"close":71.19,"high":71.3,"low":70.35,"open":70.49,"volume":2386500},{"timestamp":1359124200,"date":"2013-01-25","index":4498,"close":74.04,"high":74.24,"low":72.52,"open":72.69,"volume":3443000},{"timestamp":1359383400,"date":"2013-01-28","index":4499,"close":75.47,"high":76.44,"low":74.7,"open":76.21,"volume":3454400},{"timestamp":1359469800,"date":"2013-01-29","index":4500,"close":75.27,"high":75.31,"low":74.59,"open":74.71,"volume":1665900},{"timestamp":1359556200,"date":"2013-01-30","index":4501,"close":75.22,"high":75.98,"low":75.02,"open":75.57,"volume":1658400},{"timestamp":1359642600,"date":"2013-01-31","index":4502,"close":75.09,"high":75.9,"low":74.69,"open":75.69,"volume":1844600},{"timestamp":1359729000,"date":"2013-02-01","index":4503,"close":78.21,"high":78.3,"low":76.73,"open":77.64,"volume":3894800}]},{"date":"2012-10-17","estimated":1.11,"reported":1.05,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":4421,"close":53.95,"high":54.91,"low":53.46,"open":54.48,"volume":2282000},{"timestamp":1349271000,"date":"2012-10-03","index":4422,"close":54.95,"high":55.1,"low":54.47,"open":54.84,"volume":2450400},{"timestamp":1349357400,"date":"2012-10-04","index":4423,"close":55.65,"high":55.86,"low":55.21,"open":55.84,"volume":1946000},{"timestamp":1349443800,"date":"2012-10-05","index":4424,"close":56.11,"high":56.92,"low":55.88,"open":56.76,"volume":3021600},{"timestamp":1349703000,"date":"2012-10-08","index":4425,"close":55.01,"high":55.6,"low":54.79,"open":55.56,"volume":1744300},{"timestamp":1349789400,"date":"2012-10-09","index":4426,"close":54.31,"high":54.72,"low":53.8,"open":54.69,"volume":2401300},{"timestamp":1349875800,"date":"2012-10-10","index":4427,"close":53.43,"high":53.97,"low":53.3,"open":53.64,"volume":1313500},{"timestamp":1349962200,"date":"2012-10-11","index":4428,"close":53.04,"high":53.94,"low":52.84,"open":53.3,"volume":2327200},{"timestamp":1350048600,"date":"2012-10-12","index":4429,"close":52.99,"high":53.83,"low":52.87,"open":53.34,"volume":4360400},{"timestamp":1350307800,"date":"2012-10-15","index":4430,"close":52.81,"high":52.91,"low":51.89,"open":52.46,"volume":2473300},{"timestamp":1350394200,"date":"2012-10-16","index":4431,"close":53.59,"high":54.11,"low":53.46,"open":53.95,"volume":3835700}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":4432,"close":50.08,"high":52.64,"low":48.73,"open":52.52,"volume":24031000},{"timestamp":1350567000,"date":"2012-10-18","index":4433,"close":51.34,"high":52.17,"low":50.37,"open":50.37,"volume":17392000},{"timestamp":1350653400,"date":"2012-10-19","index":4434,"close":52.18,"high":52.55,"low":51.74,"open":51.88,"volume":10684900},{"timestamp":1350912600,"date":"2012-10-22","index":4435,"close":53.31,"high":53.98,"low":53.04,"open":53.78,"volume":7633100},{"timestamp":1350999000,"date":"2012-10-23","index":4436,"close":52.85,"high":53.1,"low":52.19,"open":52.5,"volume":5262400},{"timestamp":1351085400,"date":"2012-10-24","index":4437,"close":53.88,"high":54.41,"low":53.48,"open":54.39,"volume":7129400},{"timestamp":1351171800,"date":"2012-10-25","index":4438,"close":54.33,"high":54.62,"low":53.88,"open":54.45,"volume":6583900},{"timestamp":1351258200,"date":"2012-10-26","index":4439,"close":54.35,"high":55.02,"low":54.11,"open":54.49,"volume":5341800},{"timestamp":1351690200,"date":"2012-10-31","index":4440,"close":54.98,"high":55.67,"low":54.56,"open":55.67,"volume":4337400},{"timestamp":1351776600,"date":"2012-11-01","index":4441,"close":56.29,"high":56.44,"low":55.23,"open":55.46,"volume":3993300},{"timestamp":1351863000,"date":"2012-11-02","index":4442,"close":56.3,"high":57.17,"low":56.17,"open":57.11,"volume":4818300}]},{"date":"2012-07-18","estimated":1.11,"reported":1.18,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":4357,"close":52.19,"high":52.27,"low":51.44,"open":51.94,"volume":1066800},{"timestamp":1341322200,"date":"2012-07-03","index":4358,"close":52.62,"high":52.87,"low":51.86,"open":51.99,"volume":530400},{"timestamp":1341495000,"date":"2012-07-05","index":4359,"close":51.78,"high":52.06,"low":51.29,"open":51.5,"volume":867400},{"timestamp":1341581400,"date":"2012-07-06","index":4360,"close":49.42,"high":50.58,"low":49.39,"open":50.36,"volume":1625100},{"timestamp":1341840600,"date":"2012-07-09","index":4361,"close":48.46,"high":49.04,"low":48.34,"open":48.96,"volume":2654200},{"timestamp":1341927000,"date":"2012-07-10","index":4362,"close":52.57,"high":53.3,"low":52,"open":52.12,"volume":9159100},{"timestamp":1342013400,"date":"2012-07-11","index":4363,"close":51.19,"high":52.2,"low":50.94,"open":52.08,"volume":2950700},{"timestamp":1342099800,"date":"2012-07-12","index":4364,"close":50.49,"high":51.55,"low":50.24,"open":51.55,"volume":4332600},{"timestamp":1342186200,"date":"2012-07-13","index":4365,"close":51.19,"high":51.3,"low":50.55,"open":50.65,"volume":1912900},{"timestamp":1342445400,"date":"2012-07-16","index":4366,"close":50.99,"high":51.28,"low":50.7,"open":51.24,"volume":1343700},{"timestamp":1342531800,"date":"2012-07-17","index":4367,"close":51.5,"high":51.72,"low":50.4,"open":51.55,"volume":1598500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":4368,"close":54.57,"high":54.82,"low":51.76,"open":51.91,"volume":3486800},{"timestamp":1342704600,"date":"2012-07-19","index":4369,"close":55.75,"high":56.12,"low":55.14,"open":56.09,"volume":3038100},{"timestamp":1342791000,"date":"2012-07-20","index":4370,"close":55.47,"high":56.17,"low":55.07,"open":55.81,"volume":1945800},{"timestamp":1343050200,"date":"2012-07-23","index":4371,"close":55.5,"high":55.89,"low":54.11,"open":54.35,"volume":1996100},{"timestamp":1343136600,"date":"2012-07-24","index":4372,"close":54.58,"high":54.93,"low":54.23,"open":54.46,"volume":3584100},{"timestamp":1343223000,"date":"2012-07-25","index":4373,"close":54.57,"high":55.78,"low":54.32,"open":55.77,"volume":2835100},{"timestamp":1343309400,"date":"2012-07-26","index":4374,"close":57.14,"high":57.29,"low":56.01,"open":56.35,"volume":2454000},{"timestamp":1343395800,"date":"2012-07-27","index":4375,"close":58.86,"high":59.1,"low":57.39,"open":57.65,"volume":1963400},{"timestamp":1343655000,"date":"2012-07-30","index":4376,"close":58.79,"high":59.2,"low":58.03,"open":58.03,"volume":2869400},{"timestamp":1343741400,"date":"2012-07-31","index":4377,"close":57.5,"high":59.14,"low":57.48,"open":58.78,"volume":3215900},{"timestamp":1343827800,"date":"2012-08-01","index":4378,"close":56.53,"high":57.94,"low":56.47,"open":57.9,"volume":2435000}]},{"date":"2012-04-18","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":4294,"close":50.75,"high":50.97,"low":50.04,"open":50.26,"volume":1906100},{"timestamp":1333459800,"date":"2012-04-03","index":4295,"close":49.96,"high":50.77,"low":49.74,"open":50.58,"volume":1791900},{"timestamp":1333546200,"date":"2012-04-04","index":4296,"close":48.18,"high":49.01,"low":47.7,"open":48.86,"volume":3126700},{"timestamp":1333632600,"date":"2012-04-05","index":4297,"close":47.99,"high":48.24,"low":47.85,"open":47.93,"volume":1340200},{"timestamp":1333978200,"date":"2012-04-09","index":4298,"close":48.07,"high":48.32,"low":47.33,"open":47.52,"volume":802400},{"timestamp":1334064600,"date":"2012-04-10","index":4299,"close":47.18,"high":48.24,"low":47.05,"open":47.88,"volume":1358600},{"timestamp":1334151000,"date":"2012-04-11","index":4300,"close":47.11,"high":47.72,"low":47.06,"open":47.26,"volume":2294600},{"timestamp":1334237400,"date":"2012-04-12","index":4301,"close":48.91,"high":49.58,"low":47.91,"open":47.94,"volume":4319800},{"timestamp":1334323800,"date":"2012-04-13","index":4302,"close":48.69,"high":48.97,"low":48.35,"open":48.93,"volume":2155200},{"timestamp":1334583000,"date":"2012-04-16","index":4303,"close":49.34,"high":49.62,"low":48.68,"open":48.89,"volume":2449300},{"timestamp":1334669400,"date":"2012-04-17","index":4304,"close":49.43,"high":50.17,"low":49.35,"open":49.68,"volume":3194500}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":4305,"close":49.29,"high":49.56,"low":47.74,"open":47.81,"volume":5002600},{"timestamp":1334842200,"date":"2012-04-19","index":4306,"close":50.05,"high":51.35,"low":49.57,"open":50.74,"volume":3425100},{"timestamp":1334928600,"date":"2012-04-20","index":4307,"close":49.59,"high":50.57,"low":49.5,"open":50.08,"volume":3211100},{"timestamp":1335187800,"date":"2012-04-23","index":4308,"close":48.18,"high":48.81,"low":47.96,"open":48.77,"volume":2881100},{"timestamp":1335274200,"date":"2012-04-24","index":4309,"close":48.31,"high":49,"low":47.9,"open":48.91,"volume":2812800},{"timestamp":1335360600,"date":"2012-04-25","index":4310,"close":49.49,"high":49.54,"low":48.86,"open":49.44,"volume":1828900},{"timestamp":1335447000,"date":"2012-04-26","index":4311,"close":51.54,"high":51.76,"low":50.11,"open":50.15,"volume":3362900},{"timestamp":1335533400,"date":"2012-04-27","index":4312,"close":51.1,"high":51.47,"low":50.79,"open":51.36,"volume":1729300},{"timestamp":1335792600,"date":"2012-04-30","index":4313,"close":50.99,"high":51.36,"low":50.47,"open":50.5,"volume":1671400},{"timestamp":1335879000,"date":"2012-05-01","index":4314,"close":51.25,"high":51.61,"low":50.87,"open":51.05,"volume":1014200},{"timestamp":1335965400,"date":"2012-05-02","index":4315,"close":50.52,"high":50.74,"low":50.2,"open":50.41,"volume":1973700}]},{"date":"2012-01-18","estimated":0.93,"reported":1.19,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":4231,"close":41.79,"high":42.33,"low":41.79,"open":41.97,"volume":564800},{"timestamp":1325601000,"date":"2012-01-03","index":4232,"close":42.22,"high":43.01,"low":42.05,"open":42.97,"volume":1457000},{"timestamp":1325687400,"date":"2012-01-04","index":4233,"close":41.63,"high":41.83,"low":41.32,"open":41.7,"volume":1396200},{"timestamp":1325773800,"date":"2012-01-05","index":4234,"close":41.18,"high":41.56,"low":40.66,"open":40.87,"volume":3673000},{"timestamp":1325860200,"date":"2012-01-06","index":4235,"close":40.91,"high":41.2,"low":40.57,"open":40.86,"volume":2665400},{"timestamp":1326119400,"date":"2012-01-09","index":4236,"close":41.24,"high":41.69,"low":41.12,"open":41.2,"volume":2694000},{"timestamp":1326205800,"date":"2012-01-10","index":4237,"close":41.52,"high":41.69,"low":41.28,"open":41.57,"volume":2762900},{"timestamp":1326292200,"date":"2012-01-11","index":4238,"close":41.84,"high":41.98,"low":41.32,"open":41.58,"volume":1984500},{"timestamp":1326378600,"date":"2012-01-12","index":4239,"close":41.74,"high":41.96,"low":41.35,"open":41.79,"volume":1497200},{"timestamp":1326465000,"date":"2012-01-13","index":4240,"close":41.28,"high":41.4,"low":40.7,"open":41.35,"volume":1981000},{"timestamp":1326810600,"date":"2012-01-17","index":4241,"close":42.59,"high":43.18,"low":42.25,"open":42.68,"volume":2348800}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":4242,"close":42.22,"high":43.53,"low":41.21,"open":43.51,"volume":6608200},{"timestamp":1326983400,"date":"2012-01-19","index":4243,"close":42.41,"high":42.58,"low":42.05,"open":42.54,"volume":1996600},{"timestamp":1327069800,"date":"2012-01-20","index":4244,"close":43.2,"high":43.27,"low":42.31,"open":42.43,"volume":3367000},{"timestamp":1327329000,"date":"2012-01-23","index":4245,"close":43.83,"high":43.92,"low":43.43,"open":43.58,"volume":1779100},{"timestamp":1327415400,"date":"2012-01-24","index":4246,"close":43.5,"high":43.84,"low":43.25,"open":43.45,"volume":1845400},{"timestamp":1327501800,"date":"2012-01-25","index":4247,"close":43.25,"high":43.29,"low":42.68,"open":43.1,"volume":2089900},{"timestamp":1327588200,"date":"2012-01-26","index":4248,"close":42.97,"high":43.92,"low":42.79,"open":43.43,"volume":2085300},{"timestamp":1327674600,"date":"2012-01-27","index":4249,"close":43.11,"high":43.55,"low":42.72,"open":43.19,"volume":2357400},{"timestamp":1327933800,"date":"2012-01-30","index":4250,"close":42.95,"high":43.08,"low":42.62,"open":43.06,"volume":1967900},{"timestamp":1328020200,"date":"2012-01-31","index":4251,"close":42.99,"high":43.45,"low":42.72,"open":43.33,"volume":1649800},{"timestamp":1328106600,"date":"2012-02-01","index":4252,"close":44.1,"high":44.46,"low":44.05,"open":44.17,"volume":1794800}]},{"date":"2011-10-17","estimated":1.42,"reported":1.55,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":4168,"close":34.54,"high":35.33,"low":34.51,"open":34.9,"volume":2858900},{"timestamp":1317648600,"date":"2011-10-03","index":4169,"close":33.5,"high":34.64,"low":33.47,"open":33.73,"volume":2328600},{"timestamp":1317735000,"date":"2011-10-04","index":4170,"close":35.1,"high":35.12,"low":33.05,"open":33.13,"volume":3404700},{"timestamp":1317821400,"date":"2011-10-05","index":4171,"close":34.93,"high":35.22,"low":34.3,"open":34.62,"volume":4695900},{"timestamp":1317907800,"date":"2011-10-06","index":4172,"close":35.58,"high":35.61,"low":34.55,"open":34.6,"volume":1830500},{"timestamp":1317994200,"date":"2011-10-07","index":4173,"close":36.34,"high":36.88,"low":35.93,"open":36.34,"volume":3750800},{"timestamp":1318253400,"date":"2011-10-10","index":4174,"close":36.98,"high":37.61,"low":36.6,"open":36.96,"volume":2625000},{"timestamp":1318339800,"date":"2011-10-11","index":4175,"close":36.17,"high":36.42,"low":35.62,"open":35.98,"volume":3435500},{"timestamp":1318426200,"date":"2011-10-12","index":4176,"close":38.76,"high":39.94,"low":37.79,"open":38.04,"volume":9726100},{"timestamp":1318512600,"date":"2011-10-13","index":4177,"close":40.06,"high":40.28,"low":38.74,"open":38.82,"volume":3529000},{"timestamp":1318599000,"date":"2011-10-14","index":4178,"close":40.32,"high":40.33,"low":39.58,"open":39.95,"volume":4324400}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":4179,"close":39.64,"high":39.95,"low":39.07,"open":39.43,"volume":4905700},{"timestamp":1318944600,"date":"2011-10-18","index":4180,"close":40.27,"high":40.4,"low":39.34,"open":39.76,"volume":3486100},{"timestamp":1319031000,"date":"2011-10-19","index":4181,"close":39.49,"high":40.27,"low":39.34,"open":39.68,"volume":1973100},{"timestamp":1319117400,"date":"2011-10-20","index":4182,"close":39.4,"high":40.01,"low":39.17,"open":40,"volume":5431900},{"timestamp":1319203800,"date":"2011-10-21","index":4183,"close":40.5,"high":40.6,"low":39.81,"open":39.84,"volume":2685900},{"timestamp":1319463000,"date":"2011-10-24","index":4184,"close":41.29,"high":41.34,"low":40.25,"open":40.29,"volume":1885000},{"timestamp":1319549400,"date":"2011-10-25","index":4185,"close":40.96,"high":41.58,"low":40.79,"open":41.22,"volume":2917300},{"timestamp":1319635800,"date":"2011-10-26","index":4186,"close":41.04,"high":41.77,"low":40.28,"open":41.65,"volume":1748400},{"timestamp":1319722200,"date":"2011-10-27","index":4187,"close":43.48,"high":43.88,"low":42.14,"open":42.16,"volume":5055400},{"timestamp":1319808600,"date":"2011-10-28","index":4188,"close":43.55,"high":43.59,"low":42.6,"open":42.64,"volume":5081500},{"timestamp":1320067800,"date":"2011-10-31","index":4189,"close":41.93,"high":42.55,"low":41.9,"open":42.25,"volume":4861400}]},{"date":"2011-07-13","estimated":1.74,"reported":1.87,"pre":[{"timestamp":1309181400,"date":"2011-06-27","index":4101,"close":36.29,"high":36.43,"low":35.55,"open":35.77,"volume":1878800},{"timestamp":1309267800,"date":"2011-06-28","index":4102,"close":36.29,"high":36.42,"low":35.67,"open":35.72,"volume":1587400},{"timestamp":1309354200,"date":"2011-06-29","index":4103,"close":36.6,"high":36.9,"low":36.13,"open":36.6,"volume":2671400},{"timestamp":1309440600,"date":"2011-06-30","index":4104,"close":36.96,"high":37.18,"low":36.72,"open":36.75,"volume":2767700},{"timestamp":1309527000,"date":"2011-07-01","index":4105,"close":37.94,"high":37.99,"low":36.96,"open":37.2,"volume":1475900},{"timestamp":1309872600,"date":"2011-07-05","index":4106,"close":37.75,"high":38.06,"low":37.62,"open":37.89,"volume":1624300},{"timestamp":1309959000,"date":"2011-07-06","index":4107,"close":36.94,"high":37.2,"low":36.69,"open":37.02,"volume":2121000},{"timestamp":1310045400,"date":"2011-07-07","index":4108,"close":38.64,"high":38.79,"low":37.98,"open":38.06,"volume":2970400},{"timestamp":1310131800,"date":"2011-07-08","index":4109,"close":37.44,"high":38.09,"low":37.25,"open":37.99,"volume":1608700},{"timestamp":1310391000,"date":"2011-07-11","index":4110,"close":36.93,"high":37.53,"low":36.79,"open":37.05,"volume":2385700},{"timestamp":1310477400,"date":"2011-07-12","index":4111,"close":34.88,"high":36.32,"low":34.8,"open":36.16,"volume":5834000}],"post":[{"timestamp":1310563800,"date":"2011-07-13","index":4112,"close":34.68,"high":35.45,"low":34,"open":34.21,"volume":11011700},{"timestamp":1310650200,"date":"2011-07-14","index":4113,"close":33.94,"high":35,"low":33.79,"open":34.7,"volume":4727600},{"timestamp":1310736600,"date":"2011-07-15","index":4114,"close":34.32,"high":34.39,"low":33.82,"open":34.36,"volume":3222000},{"timestamp":1310995800,"date":"2011-07-18","index":4115,"close":34.21,"high":34.23,"low":33.72,"open":33.92,"volume":3925100},{"timestamp":1311082200,"date":"2011-07-19","index":4116,"close":35.5,"high":35.67,"low":35.01,"open":35.01,"volume":3321700},{"timestamp":1311168600,"date":"2011-07-20","index":4117,"close":35.6,"high":35.87,"low":35.35,"open":35.87,"volume":1624300},{"timestamp":1311255000,"date":"2011-07-21","index":4118,"close":37.07,"high":37.09,"low":36.39,"open":36.75,"volume":2802400},{"timestamp":1311341400,"date":"2011-07-22","index":4119,"close":37.77,"high":37.92,"low":36.79,"open":37.07,"volume":2590900},{"timestamp":1311600600,"date":"2011-07-25","index":4120,"close":37.41,"high":37.67,"low":37.06,"open":37.12,"volume":1617500},{"timestamp":1311687000,"date":"2011-07-26","index":4121,"close":37.77,"high":38.1,"low":37.44,"open":37.56,"volume":1855200},{"timestamp":1311773400,"date":"2011-07-27","index":4122,"close":37.25,"high":37.42,"low":36.56,"open":37.41,"volume":5400000}]},{"date":"2011-04-13","estimated":1.43,"reported":1.6,"pre":[{"timestamp":1301405400,"date":"2011-03-29","index":4039,"close":43.51,"high":43.65,"low":42.76,"open":42.88,"volume":1316100},{"timestamp":1301491800,"date":"2011-03-30","index":4040,"close":44.35,"high":44.68,"low":44.17,"open":44.55,"volume":2029100},{"timestamp":1301578200,"date":"2011-03-31","index":4041,"close":44.5,"high":44.72,"low":44.06,"open":44.54,"volume":2226100},{"timestamp":1301664600,"date":"2011-04-01","index":4042,"close":44.3,"high":44.56,"low":43.95,"open":44.14,"volume":1469900},{"timestamp":1301923800,"date":"2011-04-04","index":4043,"close":44.18,"high":44.55,"low":43.85,"open":44.49,"volume":1593000},{"timestamp":1302010200,"date":"2011-04-05","index":4044,"close":44.43,"high":44.79,"low":44.23,"open":44.31,"volume":1171900},{"timestamp":1302096600,"date":"2011-04-06","index":4045,"close":43.86,"high":44.16,"low":43.63,"open":44.05,"volume":1802300},{"timestamp":1302183000,"date":"2011-04-07","index":4046,"close":42.84,"high":43.25,"low":42.49,"open":43.01,"volume":2660200},{"timestamp":1302269400,"date":"2011-04-08","index":4047,"close":42.36,"high":43.19,"low":42.02,"open":43.19,"volume":1911400},{"timestamp":1302528600,"date":"2011-04-11","index":4048,"close":42.9,"high":43.15,"low":42.53,"open":42.86,"volume":3132400},{"timestamp":1302615000,"date":"2011-04-12","index":4049,"close":42.41,"high":42.88,"low":42.11,"open":42.77,"volume":2346200}],"post":[{"timestamp":1302701400,"date":"2011-04-13","index":4050,"close":39.63,"high":42.21,"low":39.18,"open":42.11,"volume":12720000},{"timestamp":1302787800,"date":"2011-04-14","index":4051,"close":39.76,"high":40.17,"low":39.36,"open":39.89,"volume":9850500},{"timestamp":1302874200,"date":"2011-04-15","index":4052,"close":40.04,"high":40.42,"low":39.81,"open":40.41,"volume":3202600},{"timestamp":1303133400,"date":"2011-04-18","index":4053,"close":38.73,"high":39.13,"low":38.3,"open":38.74,"volume":4048100},{"timestamp":1303219800,"date":"2011-04-19","index":4054,"close":38.29,"high":38.75,"low":38.01,"open":38.63,"volume":4360300},{"timestamp":1303306200,"date":"2011-04-20","index":4055,"close":41.68,"high":41.74,"low":40.75,"open":41,"volume":5491400},{"timestamp":1303392600,"date":"2011-04-21","index":4056,"close":40.77,"high":41.15,"low":40.3,"open":41.11,"volume":3059700},{"timestamp":1303738200,"date":"2011-04-25","index":4057,"close":40.99,"high":41.25,"low":40.68,"open":40.73,"volume":2383000},{"timestamp":1303824600,"date":"2011-04-26","index":4058,"close":41.64,"high":41.73,"low":40.76,"open":40.9,"volume":3900000},{"timestamp":1303911000,"date":"2011-04-27","index":4059,"close":41.97,"high":42.08,"low":41.18,"open":41.73,"volume":2102700},{"timestamp":1303997400,"date":"2011-04-28","index":4060,"close":41.41,"high":42.35,"low":40.87,"open":42.17,"volume":4300000}]},{"date":"2011-01-19","estimated":1.28,"reported":1.64,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":3980,"close":38.66,"high":39.23,"low":38.61,"open":38.81,"volume":2587600},{"timestamp":1294151400,"date":"2011-01-04","index":3981,"close":37.39,"high":38.46,"low":37.18,"open":38.37,"volume":2975700},{"timestamp":1294237800,"date":"2011-01-05","index":3982,"close":36.63,"high":36.94,"low":36.21,"open":36.34,"volume":4655200},{"timestamp":1294324200,"date":"2011-01-06","index":3983,"close":36.32,"high":36.73,"low":35.85,"open":36.43,"volume":3979600},{"timestamp":1294410600,"date":"2011-01-07","index":3984,"close":36.31,"high":36.44,"low":35.75,"open":36.4,"volume":1152200},{"timestamp":1294669800,"date":"2011-01-10","index":3985,"close":35.9,"high":35.91,"low":35.15,"open":35.19,"volume":3388700},{"timestamp":1294756200,"date":"2011-01-11","index":3986,"close":36.75,"high":36.97,"low":36.53,"open":36.73,"volume":2000200},{"timestamp":1294842600,"date":"2011-01-12","index":3987,"close":37.48,"high":37.55,"low":37.22,"open":37.4,"volume":1635800},{"timestamp":1294929000,"date":"2011-01-13","index":3988,"close":37.29,"high":37.66,"low":37.16,"open":37.33,"volume":973300},{"timestamp":1295015400,"date":"2011-01-14","index":3989,"close":40.83,"high":41.09,"low":38.64,"open":38.67,"volume":12561300},{"timestamp":1295361000,"date":"2011-01-18","index":3990,"close":40.1,"high":40.6,"low":39.87,"open":40.33,"volume":3886900}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":3991,"close":37.19,"high":39.44,"low":36.95,"open":39.35,"volume":11033700},{"timestamp":1295533800,"date":"2011-01-20","index":3992,"close":38.57,"high":38.68,"low":36.76,"open":36.89,"volume":7719700},{"timestamp":1295620200,"date":"2011-01-21","index":3993,"close":38.95,"high":39.36,"low":38.82,"open":39.04,"volume":2598400},{"timestamp":1295879400,"date":"2011-01-24","index":3994,"close":39.7,"high":39.82,"low":38.44,"open":38.44,"volume":4145300},{"timestamp":1295965800,"date":"2011-01-25","index":3995,"close":41.04,"high":41.25,"low":40.12,"open":40.21,"volume":7593700},{"timestamp":1296052200,"date":"2011-01-26","index":3996,"close":41.86,"high":42.3,"low":41.06,"open":41.4,"volume":5097300},{"timestamp":1296138600,"date":"2011-01-27","index":3997,"close":42.88,"high":43.07,"low":42.12,"open":42.16,"volume":4134600},{"timestamp":1296225000,"date":"2011-01-28","index":3998,"close":42.08,"high":42.61,"low":41.19,"open":42.54,"volume":5064400},{"timestamp":1296484200,"date":"2011-01-31","index":3999,"close":42.01,"high":42.38,"low":41.41,"open":41.84,"volume":3926500},{"timestamp":1296570600,"date":"2011-02-01","index":4000,"close":43.95,"high":44.66,"low":42.99,"open":43.04,"volume":8027300},{"timestamp":1296657000,"date":"2011-02-02","index":4001,"close":43.56,"high":44.13,"low":43.23,"open":43.44,"volume":4192300}]},{"date":"2010-10-13","estimated":0.96,"reported":1.01,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":3913,"close":29.99,"high":30.05,"low":28.99,"open":29.45,"volume":1749300},{"timestamp":1285767000,"date":"2010-09-29","index":3914,"close":30.49,"high":30.85,"low":30.21,"open":30.35,"volume":3102000},{"timestamp":1285853400,"date":"2010-09-30","index":3915,"close":29.73,"high":30.64,"low":29.7,"open":30.49,"volume":2285500},{"timestamp":1285939800,"date":"2010-10-01","index":3916,"close":29.92,"high":30.25,"low":29.68,"open":30.14,"volume":1139600},{"timestamp":1286199000,"date":"2010-10-04","index":3917,"close":29.81,"high":30.63,"low":29.53,"open":30.62,"volume":3012000},{"timestamp":1286285400,"date":"2010-10-05","index":3918,"close":30.31,"high":30.44,"low":29.99,"open":30.03,"volume":2903800},{"timestamp":1286371800,"date":"2010-10-06","index":3919,"close":29.66,"high":30.13,"low":29.5,"open":30.11,"volume":2379200},{"timestamp":1286458200,"date":"2010-10-07","index":3920,"close":29.48,"high":29.74,"low":29.3,"open":29.7,"volume":1204900},{"timestamp":1286544600,"date":"2010-10-08","index":3921,"close":29.5,"high":29.63,"low":29.15,"open":29.36,"volume":3160600},{"timestamp":1286803800,"date":"2010-10-11","index":3922,"close":29.88,"high":30.13,"low":29.78,"open":29.91,"volume":880400},{"timestamp":1286890200,"date":"2010-10-12","index":3923,"close":30.57,"high":30.69,"low":30.21,"open":30.69,"volume":3161900}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":3924,"close":32.15,"high":32.84,"low":32.02,"open":32.06,"volume":6018000},{"timestamp":1287063000,"date":"2010-10-14","index":3925,"close":32.42,"high":32.5,"low":32.09,"open":32.13,"volume":2951100},{"timestamp":1287149400,"date":"2010-10-15","index":3926,"close":32.81,"high":32.9,"low":32.47,"open":32.84,"volume":2101300},{"timestamp":1287408600,"date":"2010-10-18","index":3927,"close":33.08,"high":33.14,"low":32.68,"open":32.81,"volume":1817000},{"timestamp":1287495000,"date":"2010-10-19","index":3928,"close":32.05,"high":32.91,"low":31.85,"open":32.38,"volume":4151700},{"timestamp":1287581400,"date":"2010-10-20","index":3929,"close":32.67,"high":32.84,"low":32.32,"open":32.34,"volume":1536700},{"timestamp":1287667800,"date":"2010-10-21","index":3930,"close":31.93,"high":32.49,"low":31.78,"open":32.4,"volume":3113400},{"timestamp":1287754200,"date":"2010-10-22","index":3931,"close":32.36,"high":32.38,"low":31.97,"open":32.14,"volume":2065500},{"timestamp":1288013400,"date":"2010-10-25","index":3932,"close":33.01,"high":33.35,"low":32.89,"open":33.12,"volume":2162100},{"timestamp":1288099800,"date":"2010-10-26","index":3933,"close":32.82,"high":33.02,"low":32.24,"open":32.32,"volume":1874200},{"timestamp":1288186200,"date":"2010-10-27","index":3934,"close":33.61,"high":33.62,"low":33.08,"open":33.14,"volume":2221600}]},{"date":"2010-07-14","estimated":0.75,"reported":0.91,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":3849,"close":29.31,"high":29.63,"low":29.02,"open":29.3,"volume":2437700},{"timestamp":1277818200,"date":"2010-06-29","index":3850,"close":27.75,"high":28.34,"low":27.49,"open":28.33,"volume":2773100},{"timestamp":1277904600,"date":"2010-06-30","index":3851,"close":27.47,"high":28.26,"low":27.42,"open":27.96,"volume":2051800},{"timestamp":1277991000,"date":"2010-07-01","index":3852,"close":27.94,"high":28.06,"low":27.23,"open":27.87,"volume":3746900},{"timestamp":1278077400,"date":"2010-07-02","index":3853,"close":28.08,"high":28.62,"low":27.73,"open":28.49,"volume":2679000},{"timestamp":1278423000,"date":"2010-07-06","index":3854,"close":28.68,"high":29.4,"low":28.36,"open":29.22,"volume":3957100},{"timestamp":1278509400,"date":"2010-07-07","index":3855,"close":29.58,"high":29.6,"low":28.71,"open":28.75,"volume":2863600},{"timestamp":1278595800,"date":"2010-07-08","index":3856,"close":30.05,"high":30.07,"low":29.45,"open":29.9,"volume":3101600},{"timestamp":1278682200,"date":"2010-07-09","index":3857,"close":30.31,"high":30.31,"low":29.62,"open":29.75,"volume":2633600},{"timestamp":1278941400,"date":"2010-07-12","index":3858,"close":30.29,"high":30.38,"low":29.66,"open":29.7,"volume":3378100},{"timestamp":1279027800,"date":"2010-07-13","index":3859,"close":31.27,"high":31.4,"low":30.73,"open":30.73,"volume":2142300}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":3860,"close":31.94,"high":32.45,"low":31.69,"open":32.23,"volume":9217900},{"timestamp":1279200600,"date":"2010-07-15","index":3861,"close":31.59,"high":31.91,"low":31.17,"open":31.83,"volume":4827100},{"timestamp":1279287000,"date":"2010-07-16","index":3862,"close":30.92,"high":31.28,"low":30.82,"open":31.23,"volume":4266700},{"timestamp":1279546200,"date":"2010-07-19","index":3863,"close":31.36,"high":31.4,"low":30.78,"open":31.07,"volume":3356700},{"timestamp":1279632600,"date":"2010-07-20","index":3864,"close":30.93,"high":30.96,"low":30.38,"open":30.47,"volume":2694900},{"timestamp":1279719000,"date":"2010-07-21","index":3865,"close":30.67,"high":31.19,"low":30.5,"open":31.07,"volume":4428400},{"timestamp":1279805400,"date":"2010-07-22","index":3866,"close":31.65,"high":31.89,"low":31.17,"open":31.17,"volume":2697100},{"timestamp":1279891800,"date":"2010-07-23","index":3867,"close":32.11,"high":32.11,"low":31.25,"open":31.42,"volume":2716500},{"timestamp":1280151000,"date":"2010-07-26","index":3868,"close":32.24,"high":32.24,"low":31.59,"open":31.7,"volume":2447500},{"timestamp":1280237400,"date":"2010-07-27","index":3869,"close":31.94,"high":32.2,"low":31.77,"open":32.19,"volume":1669000},{"timestamp":1280323800,"date":"2010-07-28","index":3870,"close":32.02,"high":32.25,"low":31.76,"open":31.86,"volume":3178200}]},{"date":"2010-04-14","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":3786,"close":35.56,"high":35.67,"low":35.36,"open":35.42,"volume":757800},{"timestamp":1269955800,"date":"2010-03-30","index":3787,"close":35.16,"high":35.33,"low":34.78,"open":35.14,"volume":2106200},{"timestamp":1270042200,"date":"2010-03-31","index":3788,"close":35.4,"high":35.88,"low":35.18,"open":35.39,"volume":2281700},{"timestamp":1270128600,"date":"2010-04-01","index":3789,"close":35.65,"high":36.1,"low":35.39,"open":36.03,"volume":1723700},{"timestamp":1270474200,"date":"2010-04-05","index":3790,"close":35.98,"high":36.09,"low":35.59,"open":35.8,"volume":709900},{"timestamp":1270560600,"date":"2010-04-06","index":3791,"close":35.85,"high":35.98,"low":35.63,"open":35.76,"volume":1223100},{"timestamp":1270647000,"date":"2010-04-07","index":3792,"close":35.89,"high":36.1,"low":35.53,"open":35.71,"volume":927400},{"timestamp":1270733400,"date":"2010-04-08","index":3793,"close":35.47,"high":35.51,"low":34.74,"open":35.02,"volume":1241100},{"timestamp":1270819800,"date":"2010-04-09","index":3794,"close":35.96,"high":36,"low":35.68,"open":35.74,"volume":1475000},{"timestamp":1271079000,"date":"2010-04-12","index":3795,"close":35.86,"high":36.34,"low":35.8,"open":36.29,"volume":1405800},{"timestamp":1271165400,"date":"2010-04-13","index":3796,"close":35.99,"high":36.08,"low":35.33,"open":35.56,"volume":2175100}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":3797,"close":35.04,"high":35.45,"low":34.67,"open":35.38,"volume":4524100},{"timestamp":1271338200,"date":"2010-04-15","index":3798,"close":34.93,"high":35.29,"low":34.87,"open":35.05,"volume":1561000},{"timestamp":1271424600,"date":"2010-04-16","index":3799,"close":34.6,"high":34.87,"low":34.2,"open":34.61,"volume":2371900},{"timestamp":1271683800,"date":"2010-04-19","index":3800,"close":34.73,"high":34.75,"low":34.33,"open":34.4,"volume":2785500},{"timestamp":1271770200,"date":"2010-04-20","index":3801,"close":35.83,"high":36.08,"low":35.37,"open":35.39,"volume":3186900},{"timestamp":1271856600,"date":"2010-04-21","index":3802,"close":35.52,"high":36.06,"low":35.25,"open":36,"volume":2523400},{"timestamp":1271943000,"date":"2010-04-22","index":3803,"close":35.69,"high":35.71,"low":34.54,"open":34.69,"volume":2522900},{"timestamp":1272029400,"date":"2010-04-23","index":3804,"close":35.64,"high":35.69,"low":35.24,"open":35.24,"volume":1670200},{"timestamp":1272288600,"date":"2010-04-26","index":3805,"close":35.56,"high":35.94,"low":35.51,"open":35.71,"volume":1244500},{"timestamp":1272375000,"date":"2010-04-27","index":3806,"close":33.63,"high":35.16,"low":33.56,"open":34.92,"volume":4009900},{"timestamp":1272461400,"date":"2010-04-28","index":3807,"close":33.02,"high":33.73,"low":32.7,"open":33.62,"volume":3737900}]},{"date":"2010-01-20","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":3728,"close":34.66,"high":35.1,"low":34.58,"open":34.79,"volume":1805500},{"timestamp":1262701800,"date":"2010-01-05","index":3729,"close":34.93,"high":35.13,"low":34.75,"open":34.99,"volume":1420800},{"timestamp":1262788200,"date":"2010-01-06","index":3730,"close":35.25,"high":35.39,"low":34.89,"open":34.92,"volume":1365200},{"timestamp":1262874600,"date":"2010-01-07","index":3731,"close":34.27,"high":34.89,"low":34.16,"open":34.65,"volume":2672000},{"timestamp":1262961000,"date":"2010-01-08","index":3732,"close":33.45,"high":33.73,"low":33.3,"open":33.64,"volume":3931400},{"timestamp":1263220200,"date":"2010-01-11","index":3733,"close":32.74,"high":33.23,"low":32.5,"open":33.12,"volume":3967800},{"timestamp":1263306600,"date":"2010-01-12","index":3734,"close":32.79,"high":33.26,"low":32.63,"open":32.98,"volume":3294500},{"timestamp":1263393000,"date":"2010-01-13","index":3735,"close":33.7,"high":33.92,"low":33.35,"open":33.9,"volume":3886900},{"timestamp":1263479400,"date":"2010-01-14","index":3736,"close":33.47,"high":33.75,"low":33.21,"open":33.72,"volume":1596700},{"timestamp":1263565800,"date":"2010-01-15","index":3737,"close":32.73,"high":33.24,"low":32.57,"open":33.16,"volume":2415900},{"timestamp":1263911400,"date":"2010-01-19","index":3738,"close":32.75,"high":32.82,"low":32.23,"open":32.35,"volume":2601200}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":3739,"close":33.2,"high":33.28,"low":32.64,"open":32.99,"volume":3867200},{"timestamp":1264084200,"date":"2010-01-21","index":3740,"close":33.17,"high":33.83,"low":32.97,"open":33.71,"volume":3858200},{"timestamp":1264170600,"date":"2010-01-22","index":3741,"close":31.73,"high":33.45,"low":31.51,"open":33.41,"volume":5914300},{"timestamp":1264429800,"date":"2010-01-25","index":3742,"close":32.3,"high":32.58,"low":32.04,"open":32.39,"volume":2939300},{"timestamp":1264516200,"date":"2010-01-26","index":3743,"close":32.37,"high":32.83,"low":32.36,"open":32.57,"volume":3100700},{"timestamp":1264602600,"date":"2010-01-27","index":3744,"close":32.56,"high":32.64,"low":32.01,"open":32.08,"volume":2576800},{"timestamp":1264689000,"date":"2010-01-28","index":3745,"close":31.92,"high":33.11,"low":31.55,"open":33.08,"volume":3183400},{"timestamp":1264775400,"date":"2010-01-29","index":3746,"close":31.25,"high":32.4,"low":30.99,"open":32.32,"volume":3512000},{"timestamp":1265034600,"date":"2010-02-01","index":3747,"close":31.96,"high":32.01,"low":31.55,"open":31.58,"volume":1352700},{"timestamp":1265121000,"date":"2010-02-02","index":3748,"close":32.51,"high":32.76,"low":32.07,"open":32.43,"volume":3560600},{"timestamp":1265207400,"date":"2010-02-03","index":3749,"close":32.64,"high":32.92,"low":32.29,"open":32.52,"volume":2242800}]},{"date":"2009-10-14","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":3662,"close":29.07,"high":29.58,"low":29,"open":29.51,"volume":1369800},{"timestamp":1254317400,"date":"2009-09-30","index":3663,"close":29.57,"high":29.61,"low":28.84,"open":29.31,"volume":2641300},{"timestamp":1254403800,"date":"2009-10-01","index":3664,"close":28.31,"high":29.62,"low":28.28,"open":29.52,"volume":2750800},{"timestamp":1254490200,"date":"2009-10-02","index":3665,"close":28.24,"high":28.54,"low":27.94,"open":27.95,"volume":1485800},{"timestamp":1254749400,"date":"2009-10-05","index":3666,"close":28.84,"high":28.93,"low":28.15,"open":28.31,"volume":1542800},{"timestamp":1254835800,"date":"2009-10-06","index":3667,"close":29.92,"high":30.03,"low":29.3,"open":29.35,"volume":2651300},{"timestamp":1254922200,"date":"2009-10-07","index":3668,"close":29.4,"high":29.57,"low":29.11,"open":29.49,"volume":1557100},{"timestamp":1255008600,"date":"2009-10-08","index":3669,"close":29.67,"high":29.95,"low":29.39,"open":29.75,"volume":2243000},{"timestamp":1255095000,"date":"2009-10-09","index":3670,"close":30.41,"high":30.48,"low":29.73,"open":29.86,"volume":2603100},{"timestamp":1255354200,"date":"2009-10-12","index":3671,"close":31.39,"high":31.56,"low":31.15,"open":31.2,"volume":1509300},{"timestamp":1255440600,"date":"2009-10-13","index":3672,"close":31.65,"high":32.37,"low":31.6,"open":32.22,"volume":3842400}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":3673,"close":31,"high":31.82,"low":30.52,"open":31.81,"volume":6294600},{"timestamp":1255613400,"date":"2009-10-15","index":3674,"close":30.24,"high":30.74,"low":29.95,"open":30.7,"volume":3766300},{"timestamp":1255699800,"date":"2009-10-16","index":3675,"close":29.47,"high":30.01,"low":29.29,"open":30.01,"volume":4037700},{"timestamp":1255959000,"date":"2009-10-19","index":3676,"close":29.7,"high":30.08,"low":29.5,"open":29.81,"volume":4308000},{"timestamp":1256045400,"date":"2009-10-20","index":3677,"close":29.43,"high":29.97,"low":29.31,"open":29.93,"volume":3386700},{"timestamp":1256131800,"date":"2009-10-21","index":3678,"close":30.03,"high":30.48,"low":29.9,"open":29.95,"volume":3838400},{"timestamp":1256218200,"date":"2009-10-22","index":3679,"close":30.82,"high":30.87,"low":30.14,"open":30.59,"volume":1819400},{"timestamp":1256304600,"date":"2009-10-23","index":3680,"close":30.04,"high":30.83,"low":29.91,"open":30.81,"volume":1780100},{"timestamp":1256563800,"date":"2009-10-26","index":3681,"close":29.28,"high":30.48,"low":29.17,"open":30.07,"volume":2365600},{"timestamp":1256650200,"date":"2009-10-27","index":3682,"close":28.22,"high":29.32,"low":28.2,"open":29.07,"volume":2655000},{"timestamp":1256736600,"date":"2009-10-28","index":3683,"close":26.67,"high":27.89,"low":26.64,"open":27.64,"volume":3240400}]},{"date":"2009-07-15","estimated":-0.43,"reported":-0.43,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":3598,"close":21.49,"high":21.54,"low":21.23,"open":21.42,"volume":994100},{"timestamp":1246368600,"date":"2009-06-30","index":3599,"close":21.65,"high":21.88,"low":21.37,"open":21.78,"volume":1295900},{"timestamp":1246455000,"date":"2009-07-01","index":3600,"close":22.27,"high":22.65,"low":22.22,"open":22.37,"volume":2180400},{"timestamp":1246541400,"date":"2009-07-02","index":3601,"close":22.07,"high":22.1,"low":21.75,"open":22.02,"volume":2961200},{"timestamp":1246887000,"date":"2009-07-06","index":3602,"close":21.84,"high":22.02,"low":21.4,"open":21.76,"volume":2393700},{"timestamp":1246973400,"date":"2009-07-07","index":3603,"close":21.5,"high":22.05,"low":21.44,"open":21.96,"volume":2482500},{"timestamp":1247059800,"date":"2009-07-08","index":3604,"close":21.21,"high":21.35,"low":20.89,"open":21.28,"volume":2403200},{"timestamp":1247146200,"date":"2009-07-09","index":3605,"close":21.67,"high":21.8,"low":21.33,"open":21.6,"volume":1651900},{"timestamp":1247232600,"date":"2009-07-10","index":3606,"close":21.24,"high":21.44,"low":20.93,"open":20.99,"volume":2531000},{"timestamp":1247491800,"date":"2009-07-13","index":3607,"close":21.99,"high":22.01,"low":21.35,"open":21.65,"volume":1920100},{"timestamp":1247578200,"date":"2009-07-14","index":3608,"close":22,"high":22.16,"low":21.79,"open":21.88,"volume":3502500}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":3609,"close":23.39,"high":23.54,"low":22.76,"open":22.95,"volume":7279700},{"timestamp":1247751000,"date":"2009-07-16","index":3610,"close":23.44,"high":23.51,"low":22.87,"open":23.16,"volume":4243500},{"timestamp":1247837400,"date":"2009-07-17","index":3611,"close":23.81,"high":23.84,"low":23.28,"open":23.46,"volume":2878500},{"timestamp":1248096600,"date":"2009-07-20","index":3612,"close":24.03,"high":24.05,"low":23.6,"open":23.89,"volume":3058400},{"timestamp":1248183000,"date":"2009-07-21","index":3613,"close":23.88,"high":24.02,"low":23.37,"open":23.99,"volume":2622700},{"timestamp":1248269400,"date":"2009-07-22","index":3614,"close":24.35,"high":24.63,"low":23.95,"open":24.05,"volume":2940700},{"timestamp":1248355800,"date":"2009-07-23","index":3615,"close":24.48,"high":24.66,"low":24.06,"open":24.11,"volume":2578400},{"timestamp":1248442200,"date":"2009-07-24","index":3616,"close":24.45,"high":24.5,"low":24.03,"open":24.34,"volume":1322700},{"timestamp":1248701400,"date":"2009-07-27","index":3617,"close":24.11,"high":24.4,"low":23.75,"open":24.38,"volume":2485700},{"timestamp":1248787800,"date":"2009-07-28","index":3618,"close":24.36,"high":24.42,"low":23.87,"open":23.87,"volume":1983400},{"timestamp":1248874200,"date":"2009-07-29","index":3619,"close":24.62,"high":24.67,"low":24.18,"open":24.41,"volume":1445000}]},{"date":"2009-04-15","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":3535,"close":17.07,"high":17.21,"low":16.86,"open":17.11,"volume":4697200},{"timestamp":1238506200,"date":"2009-03-31","index":3536,"close":17.51,"high":17.82,"low":17.41,"open":17.47,"volume":3548500},{"timestamp":1238592600,"date":"2009-04-01","index":3537,"close":17.77,"high":17.91,"low":17.12,"open":17.17,"volume":4278900},{"timestamp":1238679000,"date":"2009-04-02","index":3538,"close":18.4,"high":18.64,"low":17.79,"open":18.04,"volume":2676800},{"timestamp":1238765400,"date":"2009-04-03","index":3539,"close":18.98,"high":19.02,"low":18.14,"open":18.24,"volume":3694600},{"timestamp":1239024600,"date":"2009-04-06","index":3540,"close":19.01,"high":19.09,"low":18.51,"open":19.09,"volume":5161600},{"timestamp":1239111000,"date":"2009-04-07","index":3541,"close":18.04,"high":18.5,"low":17.96,"open":18.26,"volume":2293500},{"timestamp":1239197400,"date":"2009-04-08","index":3542,"close":18.42,"high":18.59,"low":18.15,"open":18.45,"volume":2457600},{"timestamp":1239283800,"date":"2009-04-09","index":3543,"close":19.17,"high":19.43,"low":18.55,"open":18.56,"volume":3481700},{"timestamp":1239629400,"date":"2009-04-13","index":3544,"close":19.43,"high":19.54,"low":18.83,"open":19.1,"volume":2649900},{"timestamp":1239715800,"date":"2009-04-14","index":3545,"close":19.59,"high":19.71,"low":19.19,"open":19.21,"volume":4729200}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":3546,"close":19.59,"high":19.99,"low":18.99,"open":19.41,"volume":4461500},{"timestamp":1239888600,"date":"2009-04-16","index":3547,"close":20.05,"high":20.17,"low":19.18,"open":19.18,"volume":5920600},{"timestamp":1239975000,"date":"2009-04-17","index":3548,"close":20.69,"high":20.91,"low":20.12,"open":20.23,"volume":5498800},{"timestamp":1240234200,"date":"2009-04-20","index":3549,"close":19.2,"high":19.78,"low":19.14,"open":19.74,"volume":3598200},{"timestamp":1240320600,"date":"2009-04-21","index":3550,"close":19.5,"high":19.55,"low":19,"open":19.05,"volume":3333500},{"timestamp":1240407000,"date":"2009-04-22","index":3551,"close":20.02,"high":20.32,"low":19.11,"open":19.13,"volume":6056100},{"timestamp":1240493400,"date":"2009-04-23","index":3552,"close":20.37,"high":20.42,"low":19.82,"open":20.29,"volume":3616900},{"timestamp":1240579800,"date":"2009-04-24","index":3553,"close":20.1,"high":20.31,"low":19.97,"open":20.08,"volume":2306000},{"timestamp":1240839000,"date":"2009-04-27","index":3554,"close":19.48,"high":19.84,"low":19.35,"open":19.63,"volume":2824400},{"timestamp":1240925400,"date":"2009-04-28","index":3555,"close":19.31,"high":19.5,"low":19.09,"open":19.14,"volume":1792800},{"timestamp":1241011800,"date":"2009-04-29","index":3556,"close":19.71,"high":20.1,"low":19.61,"open":19.67,"volume":1311400}]},{"date":"2009-01-15","estimated":0.02,"reported":-0.34,"pre":[{"timestamp":1230647400,"date":"2008-12-30","index":3474,"close":17.9,"high":17.98,"low":17.39,"open":17.59,"volume":1136100},{"timestamp":1230733800,"date":"2008-12-31","index":3475,"close":18.07,"high":18.14,"low":17.77,"open":17.82,"volume":1430300},{"timestamp":1230906600,"date":"2009-01-02","index":3476,"close":18.2,"high":18.28,"low":17.51,"open":17.7,"volume":2624500},{"timestamp":1231165800,"date":"2009-01-05","index":3477,"close":18.12,"high":18.27,"low":17.77,"open":17.8,"volume":1686400},{"timestamp":1231252200,"date":"2009-01-06","index":3478,"close":18.55,"high":18.73,"low":18.17,"open":18.28,"volume":2723900},{"timestamp":1231338600,"date":"2009-01-07","index":3479,"close":17.73,"high":18.06,"low":17.5,"open":17.86,"volume":2530500},{"timestamp":1231425000,"date":"2009-01-08","index":3480,"close":17.87,"high":17.87,"low":17.35,"open":17.79,"volume":2177500},{"timestamp":1231511400,"date":"2009-01-09","index":3481,"close":16.88,"high":17.42,"low":16.82,"open":17.38,"volume":1866400},{"timestamp":1231770600,"date":"2009-01-12","index":3482,"close":16.25,"high":16.52,"low":16.1,"open":16.4,"volume":2010300},{"timestamp":1231857000,"date":"2009-01-13","index":3483,"close":16.38,"high":16.64,"low":16.07,"open":16.1,"volume":2748600},{"timestamp":1231943400,"date":"2009-01-14","index":3484,"close":15.57,"high":15.97,"low":15.44,"open":15.9,"volume":3851100}],"post":[{"timestamp":1232029800,"date":"2009-01-15","index":3485,"close":16.54,"high":16.74,"low":15.92,"open":16.16,"volume":5092200},{"timestamp":1232116200,"date":"2009-01-16","index":3486,"close":16.71,"high":16.99,"low":16.19,"open":16.99,"volume":2962800},{"timestamp":1232461800,"date":"2009-01-20","index":3487,"close":15.95,"high":16.63,"low":15.9,"open":16.51,"volume":2256900},{"timestamp":1232548200,"date":"2009-01-21","index":3488,"close":16.56,"high":16.63,"low":15.92,"open":16.48,"volume":2793000},{"timestamp":1232634600,"date":"2009-01-22","index":3489,"close":15.93,"high":16.2,"low":15.62,"open":15.73,"volume":2092000},{"timestamp":1232721000,"date":"2009-01-23","index":3490,"close":16.22,"high":16.36,"low":15.14,"open":15.15,"volume":3105500},{"timestamp":1232980200,"date":"2009-01-26","index":3491,"close":16.26,"high":16.7,"low":16.11,"open":16.19,"volume":2078500},{"timestamp":1233066600,"date":"2009-01-27","index":3492,"close":17.02,"high":17.07,"low":16.53,"open":16.58,"volume":2001900},{"timestamp":1233153000,"date":"2009-01-28","index":3493,"close":17.95,"high":18.27,"low":17.71,"open":18.26,"volume":3771100},{"timestamp":1233239400,"date":"2009-01-29","index":3494,"close":16.67,"high":17.24,"low":16.52,"open":17.24,"volume":2715600},{"timestamp":1233325800,"date":"2009-01-30","index":3495,"close":16.54,"high":17,"low":16.41,"open":16.87,"volume":1617000}]},{"date":"2008-10-15","estimated":0.28,"reported":0.34,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":3411,"close":17.61,"high":17.75,"low":17.26,"open":17.62,"volume":4198700},{"timestamp":1222867800,"date":"2008-10-01","index":3412,"close":17.85,"high":17.96,"low":17.4,"open":17.71,"volume":2475700},{"timestamp":1222954200,"date":"2008-10-02","index":3413,"close":17,"high":17.96,"low":17,"open":17.95,"volume":4025900},{"timestamp":1223040600,"date":"2008-10-03","index":3414,"close":16.77,"high":17.66,"low":16.76,"open":17.09,"volume":3533700},{"timestamp":1223299800,"date":"2008-10-06","index":3415,"close":16.08,"high":16.87,"low":15.33,"open":16.8,"volume":5105100},{"timestamp":1223386200,"date":"2008-10-07","index":3416,"close":15.21,"high":16.84,"low":15.21,"open":16.79,"volume":3238800},{"timestamp":1223472600,"date":"2008-10-08","index":3417,"close":15.55,"high":16.5,"low":15.12,"open":15.84,"volume":7108500},{"timestamp":1223559000,"date":"2008-10-09","index":3418,"close":14.66,"high":16.1,"low":14.5,"open":16.06,"volume":3497300},{"timestamp":1223645400,"date":"2008-10-10","index":3419,"close":14.78,"high":15.48,"low":13.91,"open":14.69,"volume":5183400},{"timestamp":1223904600,"date":"2008-10-13","index":3420,"close":16.13,"high":16.17,"low":15.08,"open":15.69,"volume":2692200},{"timestamp":1223991000,"date":"2008-10-14","index":3421,"close":14.63,"high":15.66,"low":14.31,"open":15.52,"volume":4939100}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":3422,"close":14.84,"high":15.71,"low":14.21,"open":14.21,"volume":10863700},{"timestamp":1224163800,"date":"2008-10-16","index":3423,"close":15.68,"high":15.77,"low":14.22,"open":15.04,"volume":5517200},{"timestamp":1224250200,"date":"2008-10-17","index":3424,"close":15.32,"high":16.45,"low":14.66,"open":14.99,"volume":4561700},{"timestamp":1224509400,"date":"2008-10-20","index":3425,"close":17.05,"high":17.25,"low":15.77,"open":15.83,"volume":7817800},{"timestamp":1224595800,"date":"2008-10-21","index":3426,"close":15.82,"high":16.73,"low":15.8,"open":16.22,"volume":3437200},{"timestamp":1224682200,"date":"2008-10-22","index":3427,"close":14.58,"high":15.61,"low":14.3,"open":15.34,"volume":3203600},{"timestamp":1224768600,"date":"2008-10-23","index":3428,"close":15.26,"high":15.46,"low":14.46,"open":15.16,"volume":5760000},{"timestamp":1224855000,"date":"2008-10-24","index":3429,"close":15.67,"high":16.1,"low":14.14,"open":14.2,"volume":4722500},{"timestamp":1225114200,"date":"2008-10-27","index":3430,"close":15.67,"high":16.49,"low":15.54,"open":16.29,"volume":4384100},{"timestamp":1225200600,"date":"2008-10-28","index":3431,"close":16.9,"high":16.92,"low":15.3,"open":15.9,"volume":3548600},{"timestamp":1225287000,"date":"2008-10-29","index":3432,"close":16.6,"high":17.09,"low":16.29,"open":16.49,"volume":4707500}]},{"date":"2008-07-16","estimated":0.49,"reported":0.9,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":3347,"close":24.4,"high":24.73,"low":24.38,"open":24.56,"volume":1871700},{"timestamp":1214919000,"date":"2008-07-01","index":3348,"close":24.46,"high":24.62,"low":23.86,"open":24.06,"volume":4462200},{"timestamp":1215005400,"date":"2008-07-02","index":3349,"close":23.48,"high":24.6,"low":23.46,"open":24.55,"volume":3601500},{"timestamp":1215091800,"date":"2008-07-03","index":3350,"close":23.85,"high":24.21,"low":23.59,"open":24.06,"volume":2233400},{"timestamp":1215437400,"date":"2008-07-07","index":3351,"close":23.83,"high":24.28,"low":23.52,"open":24.05,"volume":1651400},{"timestamp":1215523800,"date":"2008-07-08","index":3352,"close":22.92,"high":23.38,"low":22.74,"open":23.13,"volume":5195300},{"timestamp":1215610200,"date":"2008-07-09","index":3353,"close":22.64,"high":23.49,"low":22.64,"open":23.46,"volume":3257100},{"timestamp":1215696600,"date":"2008-07-10","index":3354,"close":22.8,"high":22.89,"low":22.4,"open":22.5,"volume":2674800},{"timestamp":1215783000,"date":"2008-07-11","index":3355,"close":22.68,"high":22.98,"low":22.35,"open":22.59,"volume":3568800},{"timestamp":1216042200,"date":"2008-07-14","index":3356,"close":22.89,"high":23.08,"low":22.7,"open":22.89,"volume":2570500},{"timestamp":1216128600,"date":"2008-07-15","index":3357,"close":23.6,"high":24.4,"low":22.92,"open":23.54,"volume":5344200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":3358,"close":22.73,"high":23.33,"low":21.53,"open":21.87,"volume":14598800},{"timestamp":1216301400,"date":"2008-07-17","index":3359,"close":23.3,"high":23.4,"low":22.45,"open":22.8,"volume":6559100},{"timestamp":1216387800,"date":"2008-07-18","index":3360,"close":23.53,"high":23.73,"low":22.85,"open":23.42,"volume":2450600},{"timestamp":1216647000,"date":"2008-07-21","index":3361,"close":23.73,"high":24.08,"low":23.62,"open":24,"volume":3267800},{"timestamp":1216733400,"date":"2008-07-22","index":3362,"close":23.2,"high":23.51,"low":22.86,"open":22.99,"volume":3462400},{"timestamp":1216819800,"date":"2008-07-23","index":3363,"close":23.06,"high":23.59,"low":22.96,"open":23.2,"volume":3293500},{"timestamp":1216906200,"date":"2008-07-24","index":3364,"close":22.32,"high":22.82,"low":22.17,"open":22.79,"volume":3801100},{"timestamp":1216992600,"date":"2008-07-25","index":3365,"close":22.89,"high":23.1,"low":22.62,"open":22.76,"volume":2163800},{"timestamp":1217251800,"date":"2008-07-28","index":3366,"close":22.49,"high":23.1,"low":22.43,"open":23.08,"volume":2115100},{"timestamp":1217338200,"date":"2008-07-29","index":3367,"close":23.12,"high":23.16,"low":22.64,"open":22.72,"volume":2534800},{"timestamp":1217424600,"date":"2008-07-30","index":3368,"close":23.53,"high":23.73,"low":23.27,"open":23.29,"volume":3096700}]},{"date":"2008-04-16","estimated":0.65,"reported":0.64,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":3284,"close":25.96,"high":26.06,"low":25.22,"open":25.32,"volume":3568800},{"timestamp":1207143000,"date":"2008-04-02","index":3285,"close":26.6,"high":26.72,"low":25.85,"open":25.99,"volume":3843300},{"timestamp":1207229400,"date":"2008-04-03","index":3286,"close":26.21,"high":26.46,"low":25.77,"open":25.79,"volume":2910600},{"timestamp":1207315800,"date":"2008-04-04","index":3287,"close":26.22,"high":26.42,"low":25.8,"open":26.01,"volume":2624900},{"timestamp":1207575000,"date":"2008-04-07","index":3288,"close":26.28,"high":26.59,"low":25.99,"open":25.99,"volume":2083300},{"timestamp":1207661400,"date":"2008-04-08","index":3289,"close":24.77,"high":24.85,"low":24.5,"open":24.78,"volume":7624000},{"timestamp":1207747800,"date":"2008-04-09","index":3290,"close":24.7,"high":24.84,"low":24.33,"open":24.75,"volume":5269200},{"timestamp":1207834200,"date":"2008-04-10","index":3291,"close":24.85,"high":25.27,"low":24.22,"open":24.43,"volume":2834700},{"timestamp":1207920600,"date":"2008-04-11","index":3292,"close":23.98,"high":24.58,"low":23.86,"open":24.51,"volume":1608800},{"timestamp":1208179800,"date":"2008-04-14","index":3293,"close":24.02,"high":24.35,"low":23.93,"open":24.09,"volume":1751200},{"timestamp":1208266200,"date":"2008-04-15","index":3294,"close":24.5,"high":24.54,"low":23.92,"open":24.38,"volume":2558200}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":3295,"close":27.22,"high":27.34,"low":25.5,"open":25.5,"volume":8767000},{"timestamp":1208439000,"date":"2008-04-17","index":3296,"close":27.78,"high":27.94,"low":26.93,"open":26.97,"volume":6807800},{"timestamp":1208525400,"date":"2008-04-18","index":3297,"close":28.27,"high":28.27,"low":27.82,"open":28.11,"volume":4513600},{"timestamp":1208784600,"date":"2008-04-21","index":3298,"close":27.74,"high":27.81,"low":27.51,"open":27.64,"volume":2915500},{"timestamp":1208871000,"date":"2008-04-22","index":3299,"close":27.61,"high":27.71,"low":27.16,"open":27.4,"volume":4581600},{"timestamp":1208957400,"date":"2008-04-23","index":3300,"close":29.48,"high":29.66,"low":28.39,"open":28.39,"volume":5416300},{"timestamp":1209043800,"date":"2008-04-24","index":3301,"close":29.24,"high":29.54,"low":28.62,"open":28.88,"volume":6169400},{"timestamp":1209130200,"date":"2008-04-25","index":3302,"close":29.39,"high":29.68,"low":28.86,"open":29.68,"volume":3740800},{"timestamp":1209389400,"date":"2008-04-28","index":3303,"close":28.57,"high":29.17,"low":28.55,"open":29.08,"volume":3708600},{"timestamp":1209475800,"date":"2008-04-29","index":3304,"close":28.15,"high":28.39,"low":27.9,"open":28.32,"volume":4112500},{"timestamp":1209562200,"date":"2008-04-30","index":3305,"close":28.36,"high":28.76,"low":28.16,"open":28.36,"volume":1729100}]},{"date":"2008-01-16","estimated":0.61,"reported":0.87,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":3222,"close":31.29,"high":31.74,"low":31.21,"open":31.62,"volume":1129000},{"timestamp":1199284200,"date":"2008-01-02","index":3223,"close":30.47,"high":31.42,"low":30.43,"open":31.41,"volume":4199000},{"timestamp":1199370600,"date":"2008-01-03","index":3224,"close":29.95,"high":30.38,"low":29.94,"open":30.3,"volume":3654000},{"timestamp":1199457000,"date":"2008-01-04","index":3225,"close":28.23,"high":30.03,"low":28.15,"open":30.02,"volume":5865500},{"timestamp":1199716200,"date":"2008-01-07","index":3226,"close":28.17,"high":28.22,"low":27.66,"open":27.81,"volume":4602400},{"timestamp":1199802600,"date":"2008-01-08","index":3227,"close":27.86,"high":28.89,"low":27.78,"open":28.59,"volume":2241400},{"timestamp":1199889000,"date":"2008-01-09","index":3228,"close":28.29,"high":28.36,"low":27.55,"open":27.93,"volume":3810600},{"timestamp":1199975400,"date":"2008-01-10","index":3229,"close":27.77,"high":27.92,"low":27.29,"open":27.45,"volume":1975300},{"timestamp":1200061800,"date":"2008-01-11","index":3230,"close":26.88,"high":27.24,"low":26.77,"open":26.88,"volume":1730100},{"timestamp":1200321000,"date":"2008-01-14","index":3231,"close":28.29,"high":28.39,"low":27.8,"open":28,"volume":3033200},{"timestamp":1200407400,"date":"2008-01-15","index":3232,"close":27.56,"high":27.94,"low":27.17,"open":27.79,"volume":2938500}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":3233,"close":25.6,"high":26.5,"low":24.61,"open":24.89,"volume":14357100},{"timestamp":1200580200,"date":"2008-01-17","index":3234,"close":25.63,"high":26.79,"low":25.6,"open":26.16,"volume":4098400},{"timestamp":1200666600,"date":"2008-01-18","index":3235,"close":25.97,"high":26.14,"low":25.4,"open":25.61,"volume":5945700},{"timestamp":1201012200,"date":"2008-01-22","index":3236,"close":25.51,"high":25.76,"low":24.56,"open":24.57,"volume":3878000},{"timestamp":1201098600,"date":"2008-01-23","index":3237,"close":26.42,"high":26.42,"low":24.63,"open":24.87,"volume":3451800},{"timestamp":1201185000,"date":"2008-01-24","index":3238,"close":28.72,"high":28.78,"low":27.28,"open":27.28,"volume":7303500},{"timestamp":1201271400,"date":"2008-01-25","index":3239,"close":27.53,"high":28.97,"low":27.43,"open":28.85,"volume":2041800},{"timestamp":1201530600,"date":"2008-01-28","index":3240,"close":27.68,"high":27.7,"low":27.11,"open":27.31,"volume":2035900},{"timestamp":1201617000,"date":"2008-01-29","index":3241,"close":27.32,"high":27.63,"low":27.08,"open":27.56,"volume":1421100},{"timestamp":1201703400,"date":"2008-01-30","index":3242,"close":26.59,"high":27.18,"low":26.15,"open":26.49,"volume":3987100},{"timestamp":1201789800,"date":"2008-01-31","index":3243,"close":26.59,"high":26.8,"low":25.46,"open":25.46,"volume":4507100}]},{"date":"2007-10-17","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":3160,"close":33.96,"high":34.19,"low":33.87,"open":33.89,"volume":1613600},{"timestamp":1191418200,"date":"2007-10-03","index":3161,"close":33.03,"high":33.69,"low":32.9,"open":33.59,"volume":1922700},{"timestamp":1191504600,"date":"2007-10-04","index":3162,"close":32.5,"high":32.6,"low":32.25,"open":32.44,"volume":1516900},{"timestamp":1191591000,"date":"2007-10-05","index":3163,"close":32.53,"high":32.74,"low":31.97,"open":32,"volume":1341000},{"timestamp":1191850200,"date":"2007-10-08","index":3164,"close":32.35,"high":32.56,"low":32.1,"open":32.15,"volume":1733900},{"timestamp":1191936600,"date":"2007-10-09","index":3165,"close":31.92,"high":32.2,"low":31.57,"open":32.18,"volume":3741700},{"timestamp":1192023000,"date":"2007-10-10","index":3166,"close":31.47,"high":31.67,"low":31.04,"open":31.46,"volume":2245700},{"timestamp":1192109400,"date":"2007-10-11","index":3167,"close":30.7,"high":31.64,"low":30.55,"open":31.57,"volume":1827000},{"timestamp":1192195800,"date":"2007-10-12","index":3168,"close":31.16,"high":31.23,"low":30.72,"open":30.75,"volume":2530100},{"timestamp":1192455000,"date":"2007-10-15","index":3169,"close":31.52,"high":31.85,"low":31.24,"open":31.45,"volume":2457000},{"timestamp":1192541400,"date":"2007-10-16","index":3170,"close":32.25,"high":32.53,"low":31.48,"open":31.56,"volume":2671400}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":3171,"close":34.81,"high":35.15,"low":34.25,"open":34.6,"volume":3835200},{"timestamp":1192714200,"date":"2007-10-18","index":3172,"close":35.45,"high":35.46,"low":35.08,"open":35.08,"volume":1350600},{"timestamp":1192800600,"date":"2007-10-19","index":3173,"close":34.2,"high":35.24,"low":34.14,"open":35.24,"volume":1165100},{"timestamp":1193059800,"date":"2007-10-22","index":3174,"close":34.79,"high":34.93,"low":34.43,"open":34.57,"volume":947800},{"timestamp":1193146200,"date":"2007-10-23","index":3175,"close":35.43,"high":35.61,"low":35.21,"open":35.57,"volume":2715400},{"timestamp":1193232600,"date":"2007-10-24","index":3176,"close":35.79,"high":35.97,"low":34.63,"open":35.94,"volume":2543300},{"timestamp":1193319000,"date":"2007-10-25","index":3177,"close":35.16,"high":35.96,"low":34.75,"open":35.96,"volume":2506900},{"timestamp":1193405400,"date":"2007-10-26","index":3178,"close":34.45,"high":34.8,"low":34.1,"open":34.73,"volume":1108400},{"timestamp":1193664600,"date":"2007-10-29","index":3179,"close":35.25,"high":35.59,"low":34.93,"open":34.93,"volume":1021100},{"timestamp":1193751000,"date":"2007-10-30","index":3180,"close":35.09,"high":35.33,"low":34.82,"open":35.05,"volume":1273400},{"timestamp":1193837400,"date":"2007-10-31","index":3181,"close":34.92,"high":34.99,"low":34.43,"open":34.81,"volume":1679400}]},{"date":"2007-07-18","estimated":0.56,"reported":0.64,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":3096,"close":31.73,"high":31.84,"low":31.57,"open":31.64,"volume":2103022},{"timestamp":1183469400,"date":"2007-07-03","index":3097,"close":31.71,"high":31.84,"low":31.66,"open":31.79,"volume":1057600},{"timestamp":1183642200,"date":"2007-07-05","index":3098,"close":31.61,"high":31.75,"low":31.35,"open":31.59,"volume":1452622},{"timestamp":1183728600,"date":"2007-07-06","index":3099,"close":31.67,"high":31.76,"low":31.44,"open":31.64,"volume":1503022},{"timestamp":1183987800,"date":"2007-07-09","index":3100,"close":31.82,"high":32.04,"low":31.65,"open":31.84,"volume":2714667},{"timestamp":1184074200,"date":"2007-07-10","index":3101,"close":31.36,"high":31.95,"low":31.3,"open":31.66,"volume":3540267},{"timestamp":1184160600,"date":"2007-07-11","index":3102,"close":31.13,"high":31.55,"low":31.03,"open":31.27,"volume":4405600},{"timestamp":1184247000,"date":"2007-07-12","index":3103,"close":32.1,"high":32.14,"low":31.52,"open":31.57,"volume":5527022},{"timestamp":1184333400,"date":"2007-07-13","index":3104,"close":32.22,"high":32.42,"low":32.13,"open":32.33,"volume":1561067},{"timestamp":1184592600,"date":"2007-07-16","index":3105,"close":32.21,"high":32.41,"low":32.11,"open":32.26,"volume":1770756},{"timestamp":1184679000,"date":"2007-07-17","index":3106,"close":33.65,"high":33.96,"low":32.22,"open":32.25,"volume":10375378}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":3107,"close":32.88,"high":33.88,"low":32.32,"open":33.85,"volume":7077600},{"timestamp":1184851800,"date":"2007-07-19","index":3108,"close":34.15,"high":34.3,"low":33.86,"open":34.18,"volume":3542933},{"timestamp":1184938200,"date":"2007-07-20","index":3109,"close":34.05,"high":34.33,"low":33.91,"open":33.91,"volume":4411644},{"timestamp":1185197400,"date":"2007-07-23","index":3110,"close":34.2,"high":34.28,"low":33.92,"open":34.13,"volume":3855111},{"timestamp":1185283800,"date":"2007-07-24","index":3111,"close":33.97,"high":34.46,"low":33.77,"open":34.17,"volume":4582667},{"timestamp":1185370200,"date":"2007-07-25","index":3112,"close":34.42,"high":34.71,"low":33.81,"open":34.64,"volume":3336978},{"timestamp":1185456600,"date":"2007-07-26","index":3113,"close":33.76,"high":34.41,"low":33.21,"open":34.03,"volume":4268000},{"timestamp":1185543000,"date":"2007-07-27","index":3114,"close":32.92,"high":33.62,"low":32.92,"open":33.55,"volume":3060444},{"timestamp":1185802200,"date":"2007-07-30","index":3115,"close":33.62,"high":33.88,"low":33.2,"open":33.54,"volume":1615822},{"timestamp":1185888600,"date":"2007-07-31","index":3116,"close":33.26,"high":33.84,"low":33.19,"open":33.59,"volume":1712711},{"timestamp":1185975000,"date":"2007-08-01","index":3117,"close":33.44,"high":33.54,"low":32.84,"open":33.15,"volume":2576444}]},{"date":"2007-04-18","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":3033,"close":27.98,"high":28.11,"low":27.74,"open":28.03,"volume":2003200},{"timestamp":1175607000,"date":"2007-04-03","index":3034,"close":28.17,"high":28.28,"low":27.93,"open":28.08,"volume":1934044},{"timestamp":1175693400,"date":"2007-04-04","index":3035,"close":28.37,"high":28.45,"low":28.19,"open":28.29,"volume":1163733},{"timestamp":1175779800,"date":"2007-04-05","index":3036,"close":28.89,"high":28.99,"low":28.79,"open":28.87,"volume":2217422},{"timestamp":1176125400,"date":"2007-04-09","index":3037,"close":28.78,"high":29,"low":28.47,"open":28.81,"volume":902400},{"timestamp":1176211800,"date":"2007-04-10","index":3038,"close":28.84,"high":28.92,"low":28.56,"open":28.58,"volume":2129689},{"timestamp":1176298200,"date":"2007-04-11","index":3039,"close":28.43,"high":28.7,"low":28.35,"open":28.63,"volume":1895200},{"timestamp":1176384600,"date":"2007-04-12","index":3040,"close":29.14,"high":29.19,"low":28.32,"open":28.42,"volume":3432000},{"timestamp":1176471000,"date":"2007-04-13","index":3041,"close":29,"high":29.25,"low":28.65,"open":29.25,"volume":2746844},{"timestamp":1176730200,"date":"2007-04-16","index":3042,"close":29.31,"high":29.34,"low":29.09,"open":29.34,"volume":1695556},{"timestamp":1176816600,"date":"2007-04-17","index":3043,"close":29.36,"high":29.45,"low":28.9,"open":29.27,"volume":3147644}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":3044,"close":30.84,"high":30.99,"low":30.27,"open":30.5,"volume":5351556},{"timestamp":1176989400,"date":"2007-04-19","index":3045,"close":30.78,"high":31.03,"low":30.33,"open":30.35,"volume":4251378},{"timestamp":1177075800,"date":"2007-04-20","index":3046,"close":31.27,"high":31.58,"low":31.09,"open":31.42,"volume":4295200},{"timestamp":1177335000,"date":"2007-04-23","index":3047,"close":30.93,"high":30.99,"low":30.75,"open":30.8,"volume":2462222},{"timestamp":1177421400,"date":"2007-04-24","index":3048,"close":31.4,"high":31.55,"low":31.15,"open":31.33,"volume":1993333},{"timestamp":1177507800,"date":"2007-04-25","index":3049,"close":31.18,"high":31.25,"low":30.8,"open":31.2,"volume":2749778},{"timestamp":1177594200,"date":"2007-04-26","index":3050,"close":30.97,"high":31.06,"low":30.62,"open":30.78,"volume":2057689},{"timestamp":1177680600,"date":"2007-04-27","index":3051,"close":30.72,"high":31.02,"low":30.52,"open":30.62,"volume":2861689},{"timestamp":1177939800,"date":"2007-04-30","index":3052,"close":30.66,"high":31.08,"low":30.48,"open":30.62,"volume":2733422},{"timestamp":1178026200,"date":"2007-05-01","index":3053,"close":30.84,"high":30.99,"low":30.4,"open":30.81,"volume":2281067},{"timestamp":1178112600,"date":"2007-05-02","index":3054,"close":30.62,"high":30.75,"low":30.5,"open":30.6,"volume":1792533}]},{"date":"2007-01-17","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":2970,"close":27.74,"high":27.84,"low":27.55,"open":27.62,"volume":1163556},{"timestamp":1167402600,"date":"2006-12-29","index":2971,"close":27.71,"high":27.94,"low":27.65,"open":27.82,"volume":999911},{"timestamp":1167834600,"date":"2007-01-03","index":2972,"close":27.42,"high":27.83,"low":27.06,"open":27.48,"volume":3811467},{"timestamp":1167921000,"date":"2007-01-04","index":2973,"close":27.72,"high":27.82,"low":27.24,"open":27.25,"volume":3206578},{"timestamp":1168007400,"date":"2007-01-05","index":2974,"close":27.84,"high":27.85,"low":27.56,"open":27.72,"volume":3348622},{"timestamp":1168266600,"date":"2007-01-08","index":2975,"close":28.16,"high":28.4,"low":28.02,"open":28.11,"volume":2118667},{"timestamp":1168353000,"date":"2007-01-09","index":2976,"close":27.85,"high":28.2,"low":27.57,"open":28.17,"volume":2581956},{"timestamp":1168439400,"date":"2007-01-10","index":2977,"close":27.76,"high":27.8,"low":27.37,"open":27.52,"volume":3692356},{"timestamp":1168525800,"date":"2007-01-11","index":2978,"close":27.51,"high":27.89,"low":27.36,"open":27.44,"volume":3650222},{"timestamp":1168612200,"date":"2007-01-12","index":2979,"close":27.8,"high":27.84,"low":27.56,"open":27.64,"volume":2806489},{"timestamp":1168957800,"date":"2007-01-16","index":2980,"close":27.16,"high":28.05,"low":27.16,"open":27.99,"volume":3844178}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":2981,"close":29.58,"high":29.89,"low":28.84,"open":28.91,"volume":12987022},{"timestamp":1169130600,"date":"2007-01-18","index":2982,"close":28.33,"high":29.14,"low":28.22,"open":29.11,"volume":7783733},{"timestamp":1169217000,"date":"2007-01-19","index":2983,"close":28.35,"high":28.52,"low":28.02,"open":28.43,"volume":6181867},{"timestamp":1169476200,"date":"2007-01-22","index":2984,"close":28.27,"high":28.35,"low":27.91,"open":28.2,"volume":4051378},{"timestamp":1169562600,"date":"2007-01-23","index":2985,"close":28.31,"high":28.47,"low":28.02,"open":28.09,"volume":5629244},{"timestamp":1169649000,"date":"2007-01-24","index":2986,"close":28.74,"high":28.74,"low":28.28,"open":28.49,"volume":3746311},{"timestamp":1169735400,"date":"2007-01-25","index":2987,"close":28.11,"high":28.74,"low":28.01,"open":28.5,"volume":2863289},{"timestamp":1169821800,"date":"2007-01-26","index":2988,"close":28.52,"high":28.63,"low":28.02,"open":28.25,"volume":2595200},{"timestamp":1170081000,"date":"2007-01-29","index":2989,"close":28.06,"high":28.32,"low":27.92,"open":28.28,"volume":2117333},{"timestamp":1170167400,"date":"2007-01-30","index":2990,"close":28.49,"high":28.52,"low":28.16,"open":28.5,"volume":2162933},{"timestamp":1170253800,"date":"2007-01-31","index":2991,"close":28.67,"high":28.74,"low":28.13,"open":28.18,"volume":2610400}]},{"date":"2006-10-18","estimated":0.54,"reported":0.61,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":2910,"close":26.07,"high":26.25,"low":25.94,"open":26.02,"volume":2394044},{"timestamp":1159968600,"date":"2006-10-04","index":2911,"close":26.52,"high":26.53,"low":25.86,"open":25.93,"volume":2153244},{"timestamp":1160055000,"date":"2006-10-05","index":2912,"close":26.44,"high":26.57,"low":26.25,"open":26.47,"volume":1777156},{"timestamp":1160141400,"date":"2006-10-06","index":2913,"close":26.25,"high":26.38,"low":26.18,"open":26.28,"volume":1617867},{"timestamp":1160400600,"date":"2006-10-09","index":2914,"close":26.44,"high":26.48,"low":26.15,"open":26.15,"volume":2556711},{"timestamp":1160487000,"date":"2006-10-10","index":2915,"close":26.35,"high":26.38,"low":26.2,"open":26.37,"volume":1419378},{"timestamp":1160573400,"date":"2006-10-11","index":2916,"close":26.53,"high":26.85,"low":26.24,"open":26.24,"volume":1513867},{"timestamp":1160659800,"date":"2006-10-12","index":2917,"close":27.32,"high":27.34,"low":26.76,"open":26.93,"volume":2220978},{"timestamp":1160746200,"date":"2006-10-13","index":2918,"close":27.28,"high":27.42,"low":27,"open":27.08,"volume":2106667},{"timestamp":1161005400,"date":"2006-10-16","index":2919,"close":27.33,"high":27.45,"low":27.11,"open":27.19,"volume":2347200},{"timestamp":1161091800,"date":"2006-10-17","index":2920,"close":26.85,"high":27.39,"low":26.75,"open":27.34,"volume":2167200}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":2921,"close":25.35,"high":25.9,"low":24.77,"open":25.77,"volume":9157422},{"timestamp":1161264600,"date":"2006-10-19","index":2922,"close":25.47,"high":25.6,"low":25.05,"open":25.09,"volume":4124267},{"timestamp":1161351000,"date":"2006-10-20","index":2923,"close":25.57,"high":25.65,"low":25.31,"open":25.5,"volume":3776356},{"timestamp":1161610200,"date":"2006-10-23","index":2924,"close":25.49,"high":25.66,"low":25.17,"open":25.25,"volume":1796000},{"timestamp":1161696600,"date":"2006-10-24","index":2925,"close":25.09,"high":25.48,"low":25.04,"open":25.33,"volume":1887289},{"timestamp":1161783000,"date":"2006-10-25","index":2926,"close":25.35,"high":25.44,"low":25.08,"open":25.12,"volume":1548978},{"timestamp":1161869400,"date":"2006-10-26","index":2927,"close":25.82,"high":25.92,"low":25.54,"open":25.67,"volume":1329333},{"timestamp":1161955800,"date":"2006-10-27","index":2928,"close":25.67,"high":26.22,"low":25.51,"open":26.13,"volume":2602222},{"timestamp":1162218600,"date":"2006-10-30","index":2929,"close":25.8,"high":25.91,"low":25.54,"open":25.6,"volume":2268000},{"timestamp":1162305000,"date":"2006-10-31","index":2930,"close":25.69,"high":26,"low":25.56,"open":25.92,"volume":1205511},{"timestamp":1162391400,"date":"2006-11-01","index":2931,"close":25.47,"high":26.07,"low":25.41,"open":26.03,"volume":6342756}]},{"date":"2006-07-19","estimated":0.44,"reported":0.56,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":2846,"close":22.97,"high":23.03,"low":22.85,"open":22.88,"volume":1444978},{"timestamp":1152106200,"date":"2006-07-05","index":2847,"close":22.31,"high":22.64,"low":22.14,"open":22.59,"volume":2284178},{"timestamp":1152192600,"date":"2006-07-06","index":2848,"close":22.44,"high":22.56,"low":22.36,"open":22.44,"volume":2344889},{"timestamp":1152279000,"date":"2006-07-07","index":2849,"close":21.93,"high":22.25,"low":21.81,"open":22.17,"volume":3917778},{"timestamp":1152538200,"date":"2006-07-10","index":2850,"close":21.86,"high":22.25,"low":21.77,"open":22.22,"volume":2036711},{"timestamp":1152624600,"date":"2006-07-11","index":2851,"close":22.27,"high":22.31,"low":21.61,"open":21.69,"volume":2857867},{"timestamp":1152711000,"date":"2006-07-12","index":2852,"close":21.69,"high":22.11,"low":21.59,"open":22.11,"volume":2124711},{"timestamp":1152797400,"date":"2006-07-13","index":2853,"close":21,"high":21.6,"low":20.96,"open":21.41,"volume":2742844},{"timestamp":1152883800,"date":"2006-07-14","index":2854,"close":20.96,"high":21.06,"low":20.66,"open":21.04,"volume":2315733},{"timestamp":1153143000,"date":"2006-07-17","index":2855,"close":20.77,"high":20.87,"low":20.57,"open":20.72,"volume":1223378},{"timestamp":1153229400,"date":"2006-07-18","index":2856,"close":21.13,"high":21.23,"low":20.55,"open":21.1,"volume":3168889}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":2857,"close":22.44,"high":22.57,"low":21.41,"open":21.44,"volume":5424267},{"timestamp":1153402200,"date":"2006-07-20","index":2858,"close":21.41,"high":22.31,"low":21.27,"open":22.3,"volume":6016178},{"timestamp":1153488600,"date":"2006-07-21","index":2859,"close":20.88,"high":21.24,"low":20.76,"open":21.23,"volume":4706756},{"timestamp":1153747800,"date":"2006-07-24","index":2860,"close":21.19,"high":21.24,"low":20.95,"open":21.09,"volume":3474578},{"timestamp":1153834200,"date":"2006-07-25","index":2861,"close":21.53,"high":21.59,"low":21.14,"open":21.24,"volume":2501422},{"timestamp":1153920600,"date":"2006-07-26","index":2862,"close":21.4,"high":21.61,"low":21.07,"open":21.26,"volume":1904000},{"timestamp":1154007000,"date":"2006-07-27","index":2863,"close":21.51,"high":21.87,"low":21.41,"open":21.44,"volume":2491378},{"timestamp":1154093400,"date":"2006-07-28","index":2864,"close":22.22,"high":22.34,"low":21.81,"open":21.89,"volume":2358578},{"timestamp":1154352600,"date":"2006-07-31","index":2865,"close":22.39,"high":22.41,"low":21.96,"open":22.03,"volume":1737600},{"timestamp":1154439000,"date":"2006-08-01","index":2866,"close":21.95,"high":22.12,"low":21.62,"open":22.08,"volume":2204889},{"timestamp":1154525400,"date":"2006-08-02","index":2867,"close":22.27,"high":22.44,"low":22.11,"open":22.24,"volume":1097511}]},{"date":"2006-04-19","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":2783,"close":22.79,"high":23.05,"low":22.6,"open":22.68,"volume":2680889},{"timestamp":1144157400,"date":"2006-04-04","index":2784,"close":22.93,"high":23.14,"low":22.67,"open":22.76,"volume":3845867},{"timestamp":1144243800,"date":"2006-04-05","index":2785,"close":23.25,"high":23.35,"low":22.78,"open":22.78,"volume":3078578},{"timestamp":1144330200,"date":"2006-04-06","index":2786,"close":23.74,"high":23.85,"low":23.5,"open":23.6,"volume":1537422},{"timestamp":1144416600,"date":"2006-04-07","index":2787,"close":23.32,"high":23.73,"low":23.08,"open":23.66,"volume":3618400},{"timestamp":1144675800,"date":"2006-04-10","index":2788,"close":23.06,"high":23.4,"low":22.88,"open":23.34,"volume":1991022},{"timestamp":1144762200,"date":"2006-04-11","index":2789,"close":22.77,"high":23.15,"low":22.67,"open":23.12,"volume":2285600},{"timestamp":1144848600,"date":"2006-04-12","index":2790,"close":22.52,"high":22.7,"low":22.39,"open":22.57,"volume":2203911},{"timestamp":1144935000,"date":"2006-04-13","index":2791,"close":22.97,"high":23.01,"low":22.61,"open":22.86,"volume":2069600},{"timestamp":1145280600,"date":"2006-04-17","index":2792,"close":22.76,"high":23.29,"low":22.67,"open":23.06,"volume":1569422},{"timestamp":1145367000,"date":"2006-04-18","index":2793,"close":23.42,"high":23.74,"low":22.95,"open":23,"volume":3287200}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":2794,"close":24.43,"high":24.48,"low":23.68,"open":23.74,"volume":13196444},{"timestamp":1145539800,"date":"2006-04-20","index":2795,"close":24.23,"high":24.43,"low":24.11,"open":24.14,"volume":4038400},{"timestamp":1145626200,"date":"2006-04-21","index":2796,"close":24.29,"high":24.52,"low":24.17,"open":24.43,"volume":2326044},{"timestamp":1145885400,"date":"2006-04-24","index":2797,"close":24.43,"high":24.5,"low":24.03,"open":24.21,"volume":1169333},{"timestamp":1145971800,"date":"2006-04-25","index":2798,"close":24.28,"high":24.56,"low":24.03,"open":24.55,"volume":1749422},{"timestamp":1146058200,"date":"2006-04-26","index":2799,"close":24.08,"high":24.24,"low":23.93,"open":24.13,"volume":1010133},{"timestamp":1146144600,"date":"2006-04-27","index":2800,"close":23.79,"high":23.92,"low":23.59,"open":23.69,"volume":2258133},{"timestamp":1146231000,"date":"2006-04-28","index":2801,"close":23.78,"high":23.91,"low":23.61,"open":23.84,"volume":1247467},{"timestamp":1146490200,"date":"2006-05-01","index":2802,"close":23.66,"high":23.99,"low":23.57,"open":23.99,"volume":1233778},{"timestamp":1146576600,"date":"2006-05-02","index":2803,"close":24.24,"high":24.34,"low":24.09,"open":24.21,"volume":1392267},{"timestamp":1146663000,"date":"2006-05-03","index":2804,"close":24.09,"high":24.12,"low":23.66,"open":23.99,"volume":3151378}]},{"date":"2006-01-18","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":2720,"close":22.59,"high":22.7,"low":22.34,"open":22.45,"volume":974311},{"timestamp":1136298600,"date":"2006-01-03","index":2721,"close":23.01,"high":23.12,"low":22.68,"open":22.91,"volume":2532178},{"timestamp":1136385000,"date":"2006-01-04","index":2722,"close":23.38,"high":23.53,"low":23.06,"open":23.11,"volume":2769511},{"timestamp":1136471400,"date":"2006-01-05","index":2723,"close":23.9,"high":23.94,"low":23.53,"open":23.57,"volume":2922311},{"timestamp":1136557800,"date":"2006-01-06","index":2724,"close":24.69,"high":24.76,"low":24.52,"open":24.73,"volume":3040000},{"timestamp":1136817000,"date":"2006-01-09","index":2725,"close":25.31,"high":25.45,"low":24.73,"open":24.77,"volume":4564267},{"timestamp":1136903400,"date":"2006-01-10","index":2726,"close":25.03,"high":25.11,"low":24.83,"open":24.83,"volume":2704000},{"timestamp":1136989800,"date":"2006-01-11","index":2727,"close":24.32,"high":24.51,"low":24.05,"open":24.48,"volume":4636444},{"timestamp":1137076200,"date":"2006-01-12","index":2728,"close":23.61,"high":23.9,"low":23.56,"open":23.57,"volume":4499200},{"timestamp":1137162600,"date":"2006-01-13","index":2729,"close":23.68,"high":23.81,"low":23.49,"open":23.68,"volume":3134400},{"timestamp":1137508200,"date":"2006-01-17","index":2730,"close":23.22,"high":23.25,"low":22.8,"open":22.94,"volume":4269067}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":2731,"close":24.06,"high":24.96,"low":23.93,"open":23.94,"volume":9233156},{"timestamp":1137681000,"date":"2006-01-19","index":2732,"close":24.34,"high":24.72,"low":24.08,"open":24.11,"volume":7359022},{"timestamp":1137767400,"date":"2006-01-20","index":2733,"close":23.49,"high":24.37,"low":23.37,"open":24.37,"volume":2277956},{"timestamp":1138026600,"date":"2006-01-23","index":2734,"close":24.19,"high":24.23,"low":23.76,"open":24.06,"volume":3260356},{"timestamp":1138113000,"date":"2006-01-24","index":2735,"close":24.7,"high":24.81,"low":24.22,"open":24.22,"volume":5626311},{"timestamp":1138199400,"date":"2006-01-25","index":2736,"close":25.39,"high":25.42,"low":24.85,"open":24.9,"volume":4698756},{"timestamp":1138285800,"date":"2006-01-26","index":2737,"close":26.1,"high":26.28,"low":25.84,"open":25.99,"volume":2689689},{"timestamp":1138372200,"date":"2006-01-27","index":2738,"close":26.52,"high":26.59,"low":26.21,"open":26.25,"volume":6458133},{"timestamp":1138631400,"date":"2006-01-30","index":2739,"close":25.91,"high":26.3,"low":25.78,"open":26.2,"volume":2245689},{"timestamp":1138717800,"date":"2006-01-31","index":2740,"close":25.42,"high":25.56,"low":25.23,"open":25.5,"volume":2786311},{"timestamp":1138804200,"date":"2006-02-01","index":2741,"close":25.68,"high":25.72,"low":25.31,"open":25.31,"volume":3625156}]},{"date":"2005-10-12","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":2654,"close":18.12,"high":18.21,"low":18.02,"open":18.02,"volume":2210222},{"timestamp":1127914200,"date":"2005-09-28","index":2655,"close":18.25,"high":18.37,"low":17.99,"open":18.27,"volume":1195111},{"timestamp":1128000600,"date":"2005-09-29","index":2656,"close":18.44,"high":18.51,"low":18.05,"open":18.2,"volume":2764356},{"timestamp":1128087000,"date":"2005-09-30","index":2657,"close":18.57,"high":18.61,"low":18.38,"open":18.39,"volume":1184089},{"timestamp":1128346200,"date":"2005-10-03","index":2658,"close":18.65,"high":18.82,"low":18.63,"open":18.69,"volume":986133},{"timestamp":1128432600,"date":"2005-10-04","index":2659,"close":18.84,"high":19.23,"low":18.78,"open":19.02,"volume":2558044},{"timestamp":1128519000,"date":"2005-10-05","index":2660,"close":18.78,"high":19.01,"low":18.69,"open":18.98,"volume":3000356},{"timestamp":1128605400,"date":"2005-10-06","index":2661,"close":18.82,"high":19.07,"low":18.62,"open":18.91,"volume":3579644},{"timestamp":1128691800,"date":"2005-10-07","index":2662,"close":18.78,"high":18.94,"low":18.64,"open":18.9,"volume":1734844},{"timestamp":1128951000,"date":"2005-10-10","index":2663,"close":18.52,"high":18.8,"low":18.5,"open":18.75,"volume":1321867},{"timestamp":1129037400,"date":"2005-10-11","index":2664,"close":18.33,"high":18.55,"low":18.28,"open":18.46,"volume":2663289}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":2665,"close":18.55,"high":18.96,"low":18.42,"open":18.91,"volume":3151467},{"timestamp":1129210200,"date":"2005-10-13","index":2666,"close":19.44,"high":19.58,"low":18.56,"open":18.65,"volume":6382222},{"timestamp":1129296600,"date":"2005-10-14","index":2667,"close":19.34,"high":19.58,"low":19.27,"open":19.5,"volume":4594400},{"timestamp":1129555800,"date":"2005-10-17","index":2668,"close":19.29,"high":19.44,"low":19.25,"open":19.38,"volume":1547556},{"timestamp":1129642200,"date":"2005-10-18","index":2669,"close":18.91,"high":19.05,"low":18.82,"open":19,"volume":2450133},{"timestamp":1129728600,"date":"2005-10-19","index":2670,"close":19.14,"high":19.14,"low":18.65,"open":18.76,"volume":2840533},{"timestamp":1129815000,"date":"2005-10-20","index":2671,"close":18.76,"high":19.14,"low":18.76,"open":19.06,"volume":2059200},{"timestamp":1129901400,"date":"2005-10-21","index":2672,"close":19.27,"high":19.44,"low":19.06,"open":19.17,"volume":2051556},{"timestamp":1130160600,"date":"2005-10-24","index":2673,"close":19.43,"high":19.49,"low":19.25,"open":19.32,"volume":1140889},{"timestamp":1130247000,"date":"2005-10-25","index":2674,"close":19.37,"high":19.58,"low":19.28,"open":19.34,"volume":1985956},{"timestamp":1130333400,"date":"2005-10-26","index":2675,"close":19.25,"high":19.65,"low":19.2,"open":19.53,"volume":5761333}]},{"date":"2005-07-13","estimated":0.34,"reported":0.39,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":2590,"close":18.1,"high":18.24,"low":18.02,"open":18.18,"volume":1073511},{"timestamp":1119965400,"date":"2005-06-28","index":2591,"close":18.14,"high":18.19,"low":17.89,"open":17.95,"volume":1716889},{"timestamp":1120051800,"date":"2005-06-29","index":2592,"close":17.99,"high":18.1,"low":17.92,"open":18.07,"volume":984178},{"timestamp":1120138200,"date":"2005-06-30","index":2593,"close":17.62,"high":17.95,"low":17.62,"open":17.9,"volume":1260267},{"timestamp":1120224600,"date":"2005-07-01","index":2594,"close":17.55,"high":17.76,"low":17.47,"open":17.67,"volume":1445778},{"timestamp":1120570200,"date":"2005-07-05","index":2595,"close":17.66,"high":17.74,"low":17.38,"open":17.42,"volume":891378},{"timestamp":1120656600,"date":"2005-07-06","index":2596,"close":17.83,"high":18.02,"low":17.81,"open":17.9,"volume":825422},{"timestamp":1120743000,"date":"2005-07-07","index":2597,"close":17.88,"high":17.91,"low":17.48,"open":17.49,"volume":1517956},{"timestamp":1120829400,"date":"2005-07-08","index":2598,"close":18.15,"high":18.21,"low":17.77,"open":17.79,"volume":1171644},{"timestamp":1121088600,"date":"2005-07-11","index":2599,"close":18.96,"high":18.96,"low":18.48,"open":18.53,"volume":2164978},{"timestamp":1121175000,"date":"2005-07-12","index":2600,"close":18.89,"high":19.02,"low":18.73,"open":18.88,"volume":3073867}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":2601,"close":19.38,"high":19.49,"low":18.34,"open":18.46,"volume":12785511},{"timestamp":1121347800,"date":"2005-07-14","index":2602,"close":19.46,"high":19.62,"low":19.23,"open":19.29,"volume":4974667},{"timestamp":1121434200,"date":"2005-07-15","index":2603,"close":19.24,"high":19.31,"low":18.94,"open":19.11,"volume":2032800},{"timestamp":1121693400,"date":"2005-07-18","index":2604,"close":18.87,"high":19.02,"low":18.74,"open":19.02,"volume":1371733},{"timestamp":1121779800,"date":"2005-07-19","index":2605,"close":19.28,"high":19.4,"low":18.96,"open":19.05,"volume":1941333},{"timestamp":1121866200,"date":"2005-07-20","index":2606,"close":20.35,"high":20.4,"low":19.31,"open":19.42,"volume":3221956},{"timestamp":1121952600,"date":"2005-07-21","index":2607,"close":20.04,"high":20.37,"low":19.96,"open":20.26,"volume":1758044},{"timestamp":1122039000,"date":"2005-07-22","index":2608,"close":20.05,"high":20.2,"low":19.9,"open":20.13,"volume":1196356},{"timestamp":1122298200,"date":"2005-07-25","index":2609,"close":19.84,"high":20,"low":19.8,"open":19.88,"volume":1904444},{"timestamp":1122384600,"date":"2005-07-26","index":2610,"close":19.91,"high":19.99,"low":19.7,"open":19.84,"volume":1672533},{"timestamp":1122471000,"date":"2005-07-27","index":2611,"close":19.65,"high":19.71,"low":19.33,"open":19.54,"volume":2204178}]},{"date":"2005-04-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":2527,"close":18.48,"high":19.02,"low":18.45,"open":18.76,"volume":1888622},{"timestamp":1112193000,"date":"2005-03-30","index":2528,"close":18.99,"high":19.01,"low":18.58,"open":18.58,"volume":2065600},{"timestamp":1112279400,"date":"2005-03-31","index":2529,"close":18.87,"high":19.13,"low":18.53,"open":19.01,"volume":2893422},{"timestamp":1112365800,"date":"2005-04-01","index":2530,"close":18.43,"high":18.94,"low":18.34,"open":18.83,"volume":2824444},{"timestamp":1112621400,"date":"2005-04-04","index":2531,"close":18.23,"high":18.32,"low":18.09,"open":18.26,"volume":1903111},{"timestamp":1112707800,"date":"2005-04-05","index":2532,"close":18.07,"high":18.23,"low":18.01,"open":18.14,"volume":1354222},{"timestamp":1112794200,"date":"2005-04-06","index":2533,"close":18.1,"high":18.23,"low":18.05,"open":18.18,"volume":1762756},{"timestamp":1112880600,"date":"2005-04-07","index":2534,"close":18.27,"high":18.27,"low":18,"open":18.06,"volume":1976356},{"timestamp":1112967000,"date":"2005-04-08","index":2535,"close":18.47,"high":18.62,"low":18.38,"open":18.46,"volume":1277333},{"timestamp":1113226200,"date":"2005-04-11","index":2536,"close":18.44,"high":18.65,"low":18.29,"open":18.64,"volume":1073244},{"timestamp":1113312600,"date":"2005-04-12","index":2537,"close":18.35,"high":18.44,"low":17.91,"open":18.16,"volume":2675733}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":2538,"close":17.19,"high":17.33,"low":17.09,"open":17.26,"volume":9201067},{"timestamp":1113485400,"date":"2005-04-14","index":2539,"close":17.02,"high":17.28,"low":17,"open":17.24,"volume":2824711},{"timestamp":1113571800,"date":"2005-04-15","index":2540,"close":16.66,"high":16.97,"low":16.57,"open":16.91,"volume":4171733},{"timestamp":1113831000,"date":"2005-04-18","index":2541,"close":16.83,"high":16.88,"low":16.54,"open":16.65,"volume":2493067},{"timestamp":1113917400,"date":"2005-04-19","index":2542,"close":17.13,"high":17.15,"low":16.83,"open":17.03,"volume":1954933},{"timestamp":1114003800,"date":"2005-04-20","index":2543,"close":17.1,"high":17.37,"low":17.02,"open":17.34,"volume":1915822},{"timestamp":1114090200,"date":"2005-04-21","index":2544,"close":17.64,"high":17.72,"low":17.36,"open":17.59,"volume":2679111},{"timestamp":1114176600,"date":"2005-04-22","index":2545,"close":17.45,"high":17.7,"low":17.39,"open":17.66,"volume":1352533},{"timestamp":1114435800,"date":"2005-04-25","index":2546,"close":17.42,"high":17.62,"low":17.35,"open":17.55,"volume":1063911},{"timestamp":1114522200,"date":"2005-04-26","index":2547,"close":16.98,"high":17.21,"low":16.82,"open":16.82,"volume":3001867},{"timestamp":1114608600,"date":"2005-04-27","index":2548,"close":16.92,"high":17.03,"low":16.59,"open":16.69,"volume":1846133}]},{"date":"2005-01-19","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":2469,"close":17.7,"high":18.18,"low":17.64,"open":18.12,"volume":1658400},{"timestamp":1104849000,"date":"2005-01-04","index":2470,"close":17.11,"high":17.71,"low":16.99,"open":17.65,"volume":2101689},{"timestamp":1104935400,"date":"2005-01-05","index":2471,"close":16.86,"high":17.08,"low":16.81,"open":17.01,"volume":2320356},{"timestamp":1105021800,"date":"2005-01-06","index":2472,"close":16.59,"high":16.82,"low":16.55,"open":16.74,"volume":2202489},{"timestamp":1105108200,"date":"2005-01-07","index":2473,"close":16.45,"high":16.73,"low":16.29,"open":16.64,"volume":1956089},{"timestamp":1105367400,"date":"2005-01-10","index":2474,"close":16.73,"high":17,"low":16.38,"open":16.45,"volume":2599378},{"timestamp":1105453800,"date":"2005-01-11","index":2475,"close":16.29,"high":16.71,"low":16.26,"open":16.58,"volume":2952800},{"timestamp":1105540200,"date":"2005-01-12","index":2476,"close":17.18,"high":17.24,"low":16.86,"open":17.06,"volume":4680356},{"timestamp":1105626600,"date":"2005-01-13","index":2477,"close":16.94,"high":17.18,"low":16.9,"open":17.15,"volume":1613244},{"timestamp":1105713000,"date":"2005-01-14","index":2478,"close":17.38,"high":17.43,"low":17.07,"open":17.09,"volume":3755911},{"timestamp":1106058600,"date":"2005-01-18","index":2479,"close":17.1,"high":17.42,"low":17.07,"open":17.13,"volume":3574400}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":2480,"close":16.65,"high":17.2,"low":16.57,"open":17.17,"volume":4750400},{"timestamp":1106231400,"date":"2005-01-20","index":2481,"close":16.55,"high":16.85,"low":16.44,"open":16.47,"volume":3120889},{"timestamp":1106317800,"date":"2005-01-21","index":2482,"close":16.81,"high":16.89,"low":16.66,"open":16.73,"volume":2726578},{"timestamp":1106577000,"date":"2005-01-24","index":2483,"close":16.55,"high":16.92,"low":16.54,"open":16.83,"volume":2147022},{"timestamp":1106663400,"date":"2005-01-25","index":2484,"close":16.85,"high":16.98,"low":16.71,"open":16.73,"volume":1374756},{"timestamp":1106749800,"date":"2005-01-26","index":2485,"close":17.04,"high":17.13,"low":16.85,"open":17,"volume":1990756},{"timestamp":1106836200,"date":"2005-01-27","index":2486,"close":17.99,"high":18.05,"low":17.5,"open":17.63,"volume":3699733},{"timestamp":1106922600,"date":"2005-01-28","index":2487,"close":17.97,"high":18.2,"low":17.71,"open":18.16,"volume":1755644},{"timestamp":1107181800,"date":"2005-01-31","index":2488,"close":18.48,"high":18.55,"low":18.12,"open":18.16,"volume":3553689},{"timestamp":1107268200,"date":"2005-02-01","index":2489,"close":18.52,"high":18.56,"low":18.25,"open":18.39,"volume":2012800},{"timestamp":1107354600,"date":"2005-02-02","index":2490,"close":18.61,"high":18.79,"low":18.51,"open":18.55,"volume":3429689}]},{"date":"2004-10-13","estimated":0.3,"reported":0.15,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":2402,"close":14.9,"high":14.95,"low":14.68,"open":14.93,"volume":3534044},{"timestamp":1096464600,"date":"2004-09-29","index":2403,"close":14.33,"high":14.46,"low":14.2,"open":14.27,"volume":10163911},{"timestamp":1096551000,"date":"2004-09-30","index":2404,"close":14.48,"high":14.6,"low":14.29,"open":14.4,"volume":3467467},{"timestamp":1096637400,"date":"2004-10-01","index":2405,"close":15.02,"high":15.11,"low":14.7,"open":14.74,"volume":4834933},{"timestamp":1096896600,"date":"2004-10-04","index":2406,"close":15.3,"high":15.52,"low":15.27,"open":15.3,"volume":3853600},{"timestamp":1096983000,"date":"2004-10-05","index":2407,"close":15.38,"high":15.57,"low":15.24,"open":15.33,"volume":2519911},{"timestamp":1097069400,"date":"2004-10-06","index":2408,"close":15.41,"high":15.46,"low":15.13,"open":15.29,"volume":1401067},{"timestamp":1097155800,"date":"2004-10-07","index":2409,"close":15.28,"high":15.5,"low":15.27,"open":15.38,"volume":1232622},{"timestamp":1097242200,"date":"2004-10-08","index":2410,"close":14.92,"high":15.19,"low":14.83,"open":15.1,"volume":2842400},{"timestamp":1097501400,"date":"2004-10-11","index":2411,"close":14.69,"high":14.75,"low":14.58,"open":14.66,"volume":1958222},{"timestamp":1097587800,"date":"2004-10-12","index":2412,"close":14.42,"high":14.56,"low":14.06,"open":14.2,"volume":3373422}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":2413,"close":14.72,"high":14.86,"low":14.51,"open":14.7,"volume":4770667},{"timestamp":1097760600,"date":"2004-10-14","index":2414,"close":14.44,"high":14.75,"low":14.38,"open":14.74,"volume":4191200},{"timestamp":1097847000,"date":"2004-10-15","index":2415,"close":14.88,"high":14.97,"low":14.68,"open":14.83,"volume":2793867},{"timestamp":1098106200,"date":"2004-10-18","index":2416,"close":14.72,"high":14.76,"low":14.56,"open":14.73,"volume":3156000},{"timestamp":1098192600,"date":"2004-10-19","index":2417,"close":14.79,"high":15.13,"low":14.79,"open":14.98,"volume":2133067},{"timestamp":1098279000,"date":"2004-10-20","index":2418,"close":15.06,"high":15.15,"low":14.69,"open":14.78,"volume":2423289},{"timestamp":1098365400,"date":"2004-10-21","index":2419,"close":15.69,"high":15.74,"low":15.12,"open":15.27,"volume":2836178},{"timestamp":1098451800,"date":"2004-10-22","index":2420,"close":15.41,"high":15.63,"low":15.37,"open":15.6,"volume":3105956},{"timestamp":1098711000,"date":"2004-10-25","index":2421,"close":15.61,"high":15.7,"low":15.42,"open":15.44,"volume":2249067},{"timestamp":1098797400,"date":"2004-10-26","index":2422,"close":15.32,"high":15.41,"low":15.22,"open":15.37,"volume":1780089},{"timestamp":1098883800,"date":"2004-10-27","index":2423,"close":15.69,"high":15.77,"low":15.21,"open":15.32,"volume":3390844}]},{"date":"2004-07-14","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":2338,"close":18.7,"high":19.17,"low":18.65,"open":19.17,"volume":1561333},{"timestamp":1088515800,"date":"2004-06-29","index":2339,"close":19.14,"high":19.14,"low":18.73,"open":18.73,"volume":1594756},{"timestamp":1088602200,"date":"2004-06-30","index":2340,"close":19.25,"high":19.44,"low":19,"open":19.29,"volume":1362489},{"timestamp":1088688600,"date":"2004-07-01","index":2341,"close":18.96,"high":19.42,"low":18.76,"open":19.42,"volume":2486756},{"timestamp":1088775000,"date":"2004-07-02","index":2342,"close":18.78,"high":18.84,"low":18.51,"open":18.65,"volume":1887467},{"timestamp":1089120600,"date":"2004-07-06","index":2343,"close":18.12,"high":18.46,"low":18.07,"open":18.44,"volume":2894578},{"timestamp":1089207000,"date":"2004-07-07","index":2344,"close":18.21,"high":18.39,"low":18.01,"open":18.06,"volume":2040089},{"timestamp":1089293400,"date":"2004-07-08","index":2345,"close":18.23,"high":18.66,"low":18.11,"open":18.15,"volume":2536800},{"timestamp":1089379800,"date":"2004-07-09","index":2346,"close":18.67,"high":18.75,"low":18.38,"open":18.41,"volume":1729156},{"timestamp":1089639000,"date":"2004-07-12","index":2347,"close":18,"high":18.18,"low":17.81,"open":18.15,"volume":3349778},{"timestamp":1089725400,"date":"2004-07-13","index":2348,"close":17.94,"high":18.21,"low":17.83,"open":18.01,"volume":1689689}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":2349,"close":16.71,"high":17.55,"low":16.49,"open":17.53,"volume":14634400},{"timestamp":1089898200,"date":"2004-07-15","index":2350,"close":16.48,"high":16.73,"low":16.31,"open":16.53,"volume":3270311},{"timestamp":1089984600,"date":"2004-07-16","index":2351,"close":16.78,"high":17.12,"low":16.71,"open":17.06,"volume":3419733},{"timestamp":1090243800,"date":"2004-07-19","index":2352,"close":16.59,"high":16.81,"low":16.37,"open":16.67,"volume":3651200},{"timestamp":1090330200,"date":"2004-07-20","index":2353,"close":16.98,"high":16.99,"low":16.69,"open":16.73,"volume":2784978},{"timestamp":1090416600,"date":"2004-07-21","index":2354,"close":16.66,"high":17.3,"low":16.56,"open":17.25,"volume":3456356},{"timestamp":1090503000,"date":"2004-07-22","index":2355,"close":16.68,"high":16.8,"low":16.18,"open":16.41,"volume":3601689},{"timestamp":1090589400,"date":"2004-07-23","index":2356,"close":15.64,"high":16.22,"low":15.59,"open":16.17,"volume":3641067},{"timestamp":1090848600,"date":"2004-07-26","index":2357,"close":15.47,"high":15.73,"low":15.22,"open":15.61,"volume":2713778},{"timestamp":1090935000,"date":"2004-07-27","index":2358,"close":15.58,"high":15.59,"low":15.22,"open":15.51,"volume":3217689},{"timestamp":1091021400,"date":"2004-07-28","index":2359,"close":15.37,"high":15.51,"low":14.95,"open":15.44,"volume":3603022}]},{"date":"2004-04-21","estimated":0.13,"reported":0.06,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":2281,"close":21.76,"high":21.89,"low":21.31,"open":21.5,"volume":2129689},{"timestamp":1081258200,"date":"2004-04-06","index":2282,"close":21.24,"high":21.38,"low":21,"open":21.21,"volume":4127200},{"timestamp":1081344600,"date":"2004-04-07","index":2283,"close":21.14,"high":21.38,"low":20.7,"open":21.18,"volume":4647733},{"timestamp":1081431000,"date":"2004-04-08","index":2284,"close":20.91,"high":21.36,"low":20.77,"open":21.18,"volume":3264356},{"timestamp":1081776600,"date":"2004-04-12","index":2285,"close":21.26,"high":21.35,"low":20.77,"open":20.77,"volume":1637867},{"timestamp":1081863000,"date":"2004-04-13","index":2286,"close":21.06,"high":21.4,"low":20.96,"open":21.28,"volume":2641867},{"timestamp":1081949400,"date":"2004-04-14","index":2287,"close":20.57,"high":20.72,"low":20.33,"open":20.33,"volume":2346222},{"timestamp":1082035800,"date":"2004-04-15","index":2288,"close":19.45,"high":20.3,"low":19.26,"open":20.14,"volume":5033244},{"timestamp":1082122200,"date":"2004-04-16","index":2289,"close":19.77,"high":19.9,"low":19.19,"open":19.72,"volume":5350311},{"timestamp":1082381400,"date":"2004-04-19","index":2290,"close":20.17,"high":20.17,"low":19.69,"open":19.91,"volume":1674933},{"timestamp":1082467800,"date":"2004-04-20","index":2291,"close":19.43,"high":20.23,"low":19.29,"open":20.18,"volume":2607644}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":2292,"close":19.03,"high":19.59,"low":18.91,"open":19.24,"volume":5208533},{"timestamp":1082640600,"date":"2004-04-22","index":2293,"close":18.74,"high":18.9,"low":17.66,"open":18.67,"volume":5530844},{"timestamp":1082727000,"date":"2004-04-23","index":2294,"close":19,"high":19.2,"low":18.7,"open":19.18,"volume":2782578},{"timestamp":1082986200,"date":"2004-04-26","index":2295,"close":18.71,"high":19.44,"low":18.57,"open":19.4,"volume":3859911},{"timestamp":1083072600,"date":"2004-04-27","index":2296,"close":18.78,"high":19.1,"low":18.63,"open":18.91,"volume":3996178},{"timestamp":1083159000,"date":"2004-04-28","index":2297,"close":18.06,"high":18.6,"low":18,"open":18.42,"volume":3264978},{"timestamp":1083245400,"date":"2004-04-29","index":2298,"close":17.48,"high":17.93,"low":17.25,"open":17.77,"volume":5404533},{"timestamp":1083331800,"date":"2004-04-30","index":2299,"close":17.52,"high":17.9,"low":17.33,"open":17.76,"volume":2857689},{"timestamp":1083591000,"date":"2004-05-03","index":2300,"close":17.84,"high":18.33,"low":17.52,"open":17.89,"volume":4480711},{"timestamp":1083677400,"date":"2004-05-04","index":2301,"close":18.24,"high":18.57,"low":17.94,"open":18.06,"volume":3645778},{"timestamp":1083763800,"date":"2004-05-05","index":2302,"close":18.3,"high":18.53,"low":18.23,"open":18.34,"volume":3731556}]},{"date":"2004-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":-0.1,"reported":-0.07,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":2152,"close":14.76,"high":15.18,"low":14.73,"open":15.12,"volume":4165244},{"timestamp":1065015000,"date":"2003-10-01","index":2153,"close":15.21,"high":15.27,"low":14.83,"open":14.83,"volume":4498933},{"timestamp":1065101400,"date":"2003-10-02","index":2154,"close":15.55,"high":15.65,"low":15.06,"open":15.13,"volume":3127111},{"timestamp":1065187800,"date":"2003-10-03","index":2155,"close":16.94,"high":17.28,"low":16.68,"open":16.82,"volume":5489244},{"timestamp":1065447000,"date":"2003-10-06","index":2156,"close":16.47,"high":16.86,"low":16.31,"open":16.86,"volume":4579022},{"timestamp":1065533400,"date":"2003-10-07","index":2157,"close":16.9,"high":16.93,"low":16.32,"open":16.47,"volume":3848000},{"timestamp":1065619800,"date":"2003-10-08","index":2158,"close":16.75,"high":17.24,"low":16.62,"open":17.21,"volume":3998222},{"timestamp":1065706200,"date":"2003-10-09","index":2159,"close":16.9,"high":17.34,"low":16.76,"open":17.26,"volume":3187022},{"timestamp":1065792600,"date":"2003-10-10","index":2160,"close":16.74,"high":17.01,"low":16.54,"open":16.95,"volume":1998844},{"timestamp":1066051800,"date":"2003-10-13","index":2161,"close":16.97,"high":17.1,"low":16.72,"open":16.92,"volume":2272889},{"timestamp":1066138200,"date":"2003-10-14","index":2162,"close":16.64,"high":16.75,"low":16.38,"open":16.47,"volume":3715644}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":2163,"close":17.61,"high":18.24,"low":17.53,"open":18,"volume":11246756},{"timestamp":1066311000,"date":"2003-10-16","index":2164,"close":17.89,"high":17.92,"low":17.33,"open":17.37,"volume":3395200},{"timestamp":1066397400,"date":"2003-10-17","index":2165,"close":17.67,"high":18.11,"low":17.66,"open":17.92,"volume":2768178},{"timestamp":1066656600,"date":"2003-10-20","index":2166,"close":17.64,"high":17.83,"low":17.55,"open":17.71,"volume":3112267},{"timestamp":1066743000,"date":"2003-10-21","index":2167,"close":18.33,"high":18.45,"low":17.3,"open":17.94,"volume":6096622},{"timestamp":1066829400,"date":"2003-10-22","index":2168,"close":17.83,"high":18.11,"low":17.8,"open":17.99,"volume":3546756},{"timestamp":1066915800,"date":"2003-10-23","index":2169,"close":17.46,"high":17.63,"low":17.19,"open":17.3,"volume":3981600},{"timestamp":1067002200,"date":"2003-10-24","index":2170,"close":17.59,"high":17.63,"low":17.22,"open":17.3,"volume":2492800},{"timestamp":1067265000,"date":"2003-10-27","index":2171,"close":17.59,"high":17.77,"low":17.33,"open":17.63,"volume":2485867},{"timestamp":1067351400,"date":"2003-10-28","index":2172,"close":19.49,"high":19.52,"low":18.58,"open":18.79,"volume":4059111},{"timestamp":1067437800,"date":"2003-10-29","index":2173,"close":19.37,"high":19.64,"low":19.02,"open":19.02,"volume":3711822}]},{"date":"2003-07-16","estimated":-0.11,"reported":-0.15,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":2088,"close":10.77,"high":11.13,"low":10.63,"open":11.06,"volume":2092178},{"timestamp":1057066200,"date":"2003-07-01","index":2089,"close":11.07,"high":11.08,"low":10.74,"open":10.85,"volume":3412267},{"timestamp":1057152600,"date":"2003-07-02","index":2090,"close":11.97,"high":12.03,"low":11.36,"open":11.42,"volume":6787111},{"timestamp":1057239000,"date":"2003-07-03","index":2091,"close":11.79,"high":12.04,"low":11.7,"open":11.81,"volume":2847822},{"timestamp":1057584600,"date":"2003-07-07","index":2092,"close":13.12,"high":13.24,"low":12.56,"open":12.57,"volume":4426489},{"timestamp":1057671000,"date":"2003-07-08","index":2093,"close":13.12,"high":13.25,"low":12.79,"open":13.1,"volume":3422578},{"timestamp":1057757400,"date":"2003-07-09","index":2094,"close":12.68,"high":13.05,"low":12.47,"open":12.76,"volume":4630222},{"timestamp":1057843800,"date":"2003-07-10","index":2095,"close":12.28,"high":12.41,"low":12,"open":12.33,"volume":3174667},{"timestamp":1057930200,"date":"2003-07-11","index":2096,"close":12.6,"high":12.69,"low":12.39,"open":12.41,"volume":2081333},{"timestamp":1058189400,"date":"2003-07-14","index":2097,"close":13.3,"high":13.61,"low":12.95,"open":13.55,"volume":3150044},{"timestamp":1058275800,"date":"2003-07-15","index":2098,"close":13.98,"high":14.32,"low":13.7,"open":14.23,"volume":10321778}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":2099,"close":13.59,"high":13.84,"low":13.35,"open":13.77,"volume":4642133},{"timestamp":1058448600,"date":"2003-07-17","index":2100,"close":12.4,"high":12.88,"low":12.27,"open":12.6,"volume":5287911},{"timestamp":1058535000,"date":"2003-07-18","index":2101,"close":13.02,"high":13.22,"low":12.72,"open":13.15,"volume":4159289},{"timestamp":1058794200,"date":"2003-07-21","index":2102,"close":12.77,"high":12.86,"low":12.6,"open":12.77,"volume":2801867},{"timestamp":1058880600,"date":"2003-07-22","index":2103,"close":13.8,"high":13.88,"low":13.17,"open":13.36,"volume":6420000},{"timestamp":1058967000,"date":"2003-07-23","index":2104,"close":14.59,"high":14.63,"low":13.95,"open":14.2,"volume":3135733},{"timestamp":1059053400,"date":"2003-07-24","index":2105,"close":14.51,"high":14.92,"low":14.33,"open":14.79,"volume":5456267},{"timestamp":1059139800,"date":"2003-07-25","index":2106,"close":14.9,"high":14.91,"low":14.31,"open":14.56,"volume":2843556},{"timestamp":1059399000,"date":"2003-07-28","index":2107,"close":14.81,"high":14.97,"low":14.56,"open":14.75,"volume":1984089},{"timestamp":1059485400,"date":"2003-07-29","index":2108,"close":14.55,"high":14.9,"low":14.4,"open":14.84,"volume":2713067},{"timestamp":1059571800,"date":"2003-07-30","index":2109,"close":14.56,"high":14.58,"low":14.07,"open":14.58,"volume":1803644}]},{"date":"2003-04-16","estimated":-0.04,"reported":-0.25,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":2026,"close":7.54,"high":7.68,"low":7.38,"open":7.45,"volume":957956},{"timestamp":1049293800,"date":"2003-04-02","index":2027,"close":8.28,"high":8.37,"low":7.93,"open":8.02,"volume":1900000},{"timestamp":1049380200,"date":"2003-04-03","index":2028,"close":8.01,"high":8.25,"low":7.98,"open":8.18,"volume":1121422},{"timestamp":1049466600,"date":"2003-04-04","index":2029,"close":7.91,"high":8.02,"low":7.76,"open":8,"volume":1060711},{"timestamp":1049722200,"date":"2003-04-07","index":2030,"close":8.28,"high":8.49,"low":8.22,"open":8.3,"volume":1444978},{"timestamp":1049808600,"date":"2003-04-08","index":2031,"close":8.1,"high":8.31,"low":8.07,"open":8.31,"volume":1117511},{"timestamp":1049895000,"date":"2003-04-09","index":2032,"close":7.98,"high":8.26,"low":7.94,"open":8.08,"volume":814667},{"timestamp":1049981400,"date":"2003-04-10","index":2033,"close":7.93,"high":7.99,"low":7.75,"open":7.93,"volume":635200},{"timestamp":1050067800,"date":"2003-04-11","index":2034,"close":7.86,"high":8.01,"low":7.75,"open":7.94,"volume":735378},{"timestamp":1050327000,"date":"2003-04-14","index":2035,"close":7.86,"high":7.92,"low":7.64,"open":7.64,"volume":609333},{"timestamp":1050413400,"date":"2003-04-15","index":2036,"close":8.03,"high":8.18,"low":7.74,"open":7.85,"volume":1480000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":2037,"close":8.18,"high":8.44,"low":8.15,"open":8.29,"volume":1221511},{"timestamp":1050586200,"date":"2003-04-17","index":2038,"close":8.54,"high":8.66,"low":8.1,"open":8.1,"volume":1911467},{"timestamp":1050931800,"date":"2003-04-21","index":2039,"close":8.55,"high":8.67,"low":8.43,"open":8.53,"volume":1485511},{"timestamp":1051018200,"date":"2003-04-22","index":2040,"close":8.9,"high":8.97,"low":8.47,"open":8.58,"volume":1893778},{"timestamp":1051104600,"date":"2003-04-23","index":2041,"close":9.29,"high":9.34,"low":9.11,"open":9.17,"volume":2157778},{"timestamp":1051191000,"date":"2003-04-24","index":2042,"close":9.19,"high":9.27,"low":9.03,"open":9.18,"volume":1690044},{"timestamp":1051277400,"date":"2003-04-25","index":2043,"close":8.75,"high":9.02,"low":8.69,"open":8.99,"volume":1467111},{"timestamp":1051536600,"date":"2003-04-28","index":2044,"close":9.34,"high":9.46,"low":8.82,"open":8.85,"volume":1549867},{"timestamp":1051623000,"date":"2003-04-29","index":2045,"close":10.14,"high":10.17,"low":9.75,"open":9.82,"volume":4087467},{"timestamp":1051709400,"date":"2003-04-30","index":2046,"close":9.91,"high":9.99,"low":9.68,"open":9.82,"volume":3158044},{"timestamp":1051795800,"date":"2003-05-01","index":2047,"close":9.9,"high":9.94,"low":9.63,"open":9.9,"volume":2391911}]},{"date":"2003-01-16","estimated":-0.02,"reported":-0.35,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":1964,"close":9.4,"high":9.63,"low":9.19,"open":9.33,"volume":1001778},{"timestamp":1041517800,"date":"2003-01-02","index":1965,"close":10.01,"high":10.02,"low":9.56,"open":9.78,"volume":2607200},{"timestamp":1041604200,"date":"2003-01-03","index":1966,"close":10.35,"high":10.43,"low":9.93,"open":10.05,"volume":3224178},{"timestamp":1041863400,"date":"2003-01-06","index":1967,"close":10.73,"high":10.9,"low":10.27,"open":10.29,"volume":1775733},{"timestamp":1041949800,"date":"2003-01-07","index":1968,"close":10.63,"high":10.97,"low":10.45,"open":10.68,"volume":2062400},{"timestamp":1042036200,"date":"2003-01-08","index":1969,"close":9.91,"high":10.07,"low":9.79,"open":9.97,"volume":1764889},{"timestamp":1042122600,"date":"2003-01-09","index":1970,"close":9.8,"high":10.14,"low":9.71,"open":9.84,"volume":2876889},{"timestamp":1042209000,"date":"2003-01-10","index":1971,"close":10.59,"high":10.69,"low":9.73,"open":9.8,"volume":1769600},{"timestamp":1042468200,"date":"2003-01-13","index":1972,"close":10.47,"high":10.91,"low":10.36,"open":10.85,"volume":1324444},{"timestamp":1042554600,"date":"2003-01-14","index":1973,"close":10.45,"high":10.66,"low":10.25,"open":10.38,"volume":1580000},{"timestamp":1042641000,"date":"2003-01-15","index":1974,"close":9.98,"high":10.37,"low":9.81,"open":10.09,"volume":1651289}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":1975,"close":10,"high":10.24,"low":9.81,"open":10.01,"volume":2064800},{"timestamp":1042813800,"date":"2003-01-17","index":1976,"close":9.3,"high":9.52,"low":9.23,"open":9.42,"volume":1314222},{"timestamp":1043159400,"date":"2003-01-21","index":1977,"close":9.17,"high":9.59,"low":9.1,"open":9.48,"volume":2115378},{"timestamp":1043245800,"date":"2003-01-22","index":1978,"close":9,"high":9.11,"low":8.74,"open":8.89,"volume":4305600},{"timestamp":1043332200,"date":"2003-01-23","index":1979,"close":9.24,"high":9.38,"low":8.89,"open":9.3,"volume":2129244},{"timestamp":1043418600,"date":"2003-01-24","index":1980,"close":8.73,"high":9.21,"low":8.61,"open":9.21,"volume":1782844},{"timestamp":1043677800,"date":"2003-01-27","index":1981,"close":8.46,"high":8.82,"low":8.39,"open":8.51,"volume":1124178},{"timestamp":1043764200,"date":"2003-01-28","index":1982,"close":8.76,"high":8.77,"low":8.45,"open":8.7,"volume":1752622},{"timestamp":1043850600,"date":"2003-01-29","index":1983,"close":8.88,"high":9,"low":8.34,"open":8.63,"volume":2370667},{"timestamp":1043937000,"date":"2003-01-30","index":1984,"close":8.98,"high":9.17,"low":8.38,"open":8.93,"volume":5140089},{"timestamp":1044023400,"date":"2003-01-31","index":1985,"close":9.01,"high":9.08,"low":8.21,"open":8.38,"volume":5562400}]},{"date":"2002-07-18","estimated":-0.11,"reported":-0.32,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":1838,"close":15.19,"high":15.92,"low":15.19,"open":15.64,"volume":3192800},{"timestamp":1025703000,"date":"2002-07-03","index":1839,"close":14.83,"high":15.23,"low":14.2,"open":14.85,"volume":2997600},{"timestamp":1025875800,"date":"2002-07-05","index":1840,"close":17.36,"high":17.36,"low":16.27,"open":16.39,"volume":1704889},{"timestamp":1026135000,"date":"2002-07-08","index":1841,"close":16.75,"high":17.52,"low":16.58,"open":17.27,"volume":2440267},{"timestamp":1026221400,"date":"2002-07-09","index":1842,"close":15.72,"high":16.14,"low":15.52,"open":16.09,"volume":2088089},{"timestamp":1026307800,"date":"2002-07-10","index":1843,"close":14.72,"high":15.82,"low":14.69,"open":15.81,"volume":2760800},{"timestamp":1026394200,"date":"2002-07-11","index":1844,"close":15.58,"high":15.81,"low":14.56,"open":14.91,"volume":3745511},{"timestamp":1026480600,"date":"2002-07-12","index":1845,"close":15.7,"high":16.19,"low":15.48,"open":15.98,"volume":1174578},{"timestamp":1026739800,"date":"2002-07-15","index":1846,"close":16.25,"high":16.31,"low":15.24,"open":15.95,"volume":2528978},{"timestamp":1026826200,"date":"2002-07-16","index":1847,"close":15.65,"high":16.78,"low":15.64,"open":15.81,"volume":2064622},{"timestamp":1026912600,"date":"2002-07-17","index":1848,"close":16.98,"high":18.2,"low":16.37,"open":18.08,"volume":6897156}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":1849,"close":17.12,"high":17.86,"low":16.82,"open":17.72,"volume":3167733},{"timestamp":1027085400,"date":"2002-07-19","index":1850,"close":16.48,"high":17.09,"low":16.31,"open":16.76,"volume":1083644},{"timestamp":1027344600,"date":"2002-07-22","index":1851,"close":16.36,"high":17.15,"low":16.12,"open":16.72,"volume":1244622},{"timestamp":1027431000,"date":"2002-07-23","index":1852,"close":14.75,"high":16.39,"low":14.53,"open":16.2,"volume":2024267},{"timestamp":1027517400,"date":"2002-07-24","index":1853,"close":15.63,"high":15.63,"low":13.75,"open":13.88,"volume":1962756},{"timestamp":1027603800,"date":"2002-07-25","index":1854,"close":12.38,"high":13.49,"low":11.7,"open":13.21,"volume":5603022},{"timestamp":1027690200,"date":"2002-07-26","index":1855,"close":12.76,"high":13.05,"low":12.33,"open":12.66,"volume":2034133},{"timestamp":1027949400,"date":"2002-07-29","index":1856,"close":13.93,"high":14.09,"low":13.05,"open":13.41,"volume":2795822},{"timestamp":1028035800,"date":"2002-07-30","index":1857,"close":14.35,"high":14.56,"low":13.73,"open":13.8,"volume":1611911},{"timestamp":1028122200,"date":"2002-07-31","index":1858,"close":13.33,"high":14.06,"low":13.19,"open":14.05,"volume":2922222},{"timestamp":1028208600,"date":"2002-08-01","index":1859,"close":12.43,"high":13.32,"low":12.4,"open":13.08,"volume":2091911}]},{"date":"2002-01-23","estimated":-0.17,"reported":-0.22,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":1716,"close":21.59,"high":21.89,"low":21.25,"open":21.79,"volume":3824444},{"timestamp":1010500200,"date":"2002-01-08","index":1717,"close":21.66,"high":21.98,"low":21.25,"open":21.35,"volume":2414844},{"timestamp":1010586600,"date":"2002-01-09","index":1718,"close":21.96,"high":22.66,"low":21.89,"open":22.57,"volume":4365244},{"timestamp":1010673000,"date":"2002-01-10","index":1719,"close":22.73,"high":22.88,"low":22.41,"open":22.7,"volume":2204089},{"timestamp":1010759400,"date":"2002-01-11","index":1720,"close":23.19,"high":23.57,"low":22.97,"open":23.47,"volume":1701511},{"timestamp":1011018600,"date":"2002-01-14","index":1721,"close":22.6,"high":23.03,"low":22.5,"open":22.96,"volume":1363289},{"timestamp":1011105000,"date":"2002-01-15","index":1722,"close":22.36,"high":22.76,"low":21.89,"open":22.4,"volume":2786400},{"timestamp":1011191400,"date":"2002-01-16","index":1723,"close":20.55,"high":21.33,"low":20.55,"open":20.92,"volume":3589689},{"timestamp":1011277800,"date":"2002-01-17","index":1724,"close":21.15,"high":21.15,"low":20.61,"open":21.06,"volume":2690844},{"timestamp":1011364200,"date":"2002-01-18","index":1725,"close":20.49,"high":20.76,"low":20.1,"open":20.25,"volume":2032089},{"timestamp":1011709800,"date":"2002-01-22","index":1726,"close":20.04,"high":20.76,"low":20.02,"open":20.6,"volume":1434933}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":1727,"close":21.08,"high":21.13,"low":20.24,"open":20.24,"volume":2359822},{"timestamp":1011882600,"date":"2002-01-24","index":1728,"close":21.38,"high":21.53,"low":21.22,"open":21.32,"volume":3225244},{"timestamp":1011969000,"date":"2002-01-25","index":1729,"close":21.42,"high":21.61,"low":20.64,"open":20.66,"volume":2342400},{"timestamp":1012228200,"date":"2002-01-28","index":1730,"close":21.33,"high":21.65,"low":21.1,"open":21.32,"volume":1514844},{"timestamp":1012314600,"date":"2002-01-29","index":1731,"close":20.6,"high":21.54,"low":20.55,"open":21.32,"volume":1489511},{"timestamp":1012401000,"date":"2002-01-30","index":1732,"close":20.92,"high":21.08,"low":20.28,"open":20.6,"volume":2705422},{"timestamp":1012487400,"date":"2002-01-31","index":1733,"close":21.32,"high":21.4,"low":20.66,"open":21.08,"volume":1761867},{"timestamp":1012573800,"date":"2002-02-01","index":1734,"close":21.38,"high":21.76,"low":21.21,"open":21.39,"volume":761511},{"timestamp":1012833000,"date":"2002-02-04","index":1735,"close":21.67,"high":22.22,"low":21.62,"open":21.98,"volume":2231289},{"timestamp":1012919400,"date":"2002-02-05","index":1736,"close":21.75,"high":22.2,"low":21.52,"open":21.8,"volume":1206400},{"timestamp":1013005800,"date":"2002-02-06","index":1737,"close":21.53,"high":21.92,"low":21.15,"open":21.77,"volume":1594489}]},{"date":"2001-08-06","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2000-02-03","estimated":0.27,"reported":0.27,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":1224,"close":48.38,"high":48.66,"low":45.89,"open":46.36,"volume":1980000},{"timestamp":948378600,"date":"2000-01-20","index":1225,"close":53.06,"high":53.72,"low":50.81,"open":52.92,"volume":3442667},{"timestamp":948465000,"date":"2000-01-21","index":1226,"close":52.13,"high":54,"low":51.94,"open":53.79,"volume":3165867},{"timestamp":948724200,"date":"2000-01-24","index":1227,"close":48.94,"high":52.59,"low":48.7,"open":52.22,"volume":1841067},{"timestamp":948810600,"date":"2000-01-25","index":1228,"close":49.97,"high":49.97,"low":47.63,"open":49.31,"volume":1716800},{"timestamp":948897000,"date":"2000-01-26","index":1229,"close":46.08,"high":48.12,"low":45.61,"open":48,"volume":1933333},{"timestamp":948983400,"date":"2000-01-27","index":1230,"close":45.84,"high":47.16,"low":45.19,"open":45.47,"volume":2287200},{"timestamp":949069800,"date":"2000-01-28","index":1231,"close":44.02,"high":46.69,"low":43.97,"open":45.94,"volume":1646667},{"timestamp":949329000,"date":"2000-01-31","index":1232,"close":46.1,"high":46.13,"low":43.45,"open":43.76,"volume":1972000},{"timestamp":949415400,"date":"2000-02-01","index":1233,"close":48.05,"high":48.05,"low":46.55,"open":46.59,"volume":1119200},{"timestamp":949501800,"date":"2000-02-02","index":1234,"close":49.88,"high":50.67,"low":48.94,"open":49.48,"volume":1040000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":1235,"close":52.5,"high":53.11,"low":50.63,"open":51.09,"volume":1121867},{"timestamp":949674600,"date":"2000-02-04","index":1236,"close":51.38,"high":52.17,"low":51.19,"open":51.94,"volume":992267},{"timestamp":949933800,"date":"2000-02-07","index":1237,"close":51.28,"high":51.28,"low":49.41,"open":50.72,"volume":1215200},{"timestamp":950020200,"date":"2000-02-08","index":1238,"close":54.75,"high":54.91,"low":53.6,"open":54.19,"volume":874667},{"timestamp":950106600,"date":"2000-02-09","index":1239,"close":53.41,"high":54.8,"low":53.41,"open":54.8,"volume":837600},{"timestamp":950193000,"date":"2000-02-10","index":1240,"close":54,"high":54.26,"low":53.18,"open":54.26,"volume":802667},{"timestamp":950279400,"date":"2000-02-11","index":1241,"close":50.34,"high":53.53,"low":50.34,"open":53.25,"volume":1003467},{"timestamp":950538600,"date":"2000-02-14","index":1242,"close":50.16,"high":51.28,"low":49.69,"open":50.63,"volume":733333},{"timestamp":950625000,"date":"2000-02-15","index":1243,"close":49.76,"high":49.97,"low":47.72,"open":49.97,"volume":1825333},{"timestamp":950711400,"date":"2000-02-16","index":1244,"close":49.5,"high":49.52,"low":48.09,"open":48.75,"volume":1415733},{"timestamp":950797800,"date":"2000-02-17","index":1245,"close":50.34,"high":50.44,"low":48.42,"open":49.88,"volume":736267}]},{"date":"1999-07-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":931786200,"date":"1999-07-12","index":1091,"close":23.16,"high":23.44,"low":22.76,"open":23.25,"volume":2240800},{"timestamp":931872600,"date":"1999-07-13","index":1092,"close":22.78,"high":22.99,"low":22.55,"open":22.99,"volume":723467},{"timestamp":931959000,"date":"1999-07-14","index":1093,"close":23.86,"high":24,"low":22.69,"open":22.69,"volume":3800533},{"timestamp":932045400,"date":"1999-07-15","index":1094,"close":24.56,"high":25.13,"low":24.47,"open":24.75,"volume":1989600},{"timestamp":932131800,"date":"1999-07-16","index":1095,"close":25.88,"high":26.11,"low":24.66,"open":24.8,"volume":5646133},{"timestamp":932391000,"date":"1999-07-19","index":1096,"close":25.41,"high":25.97,"low":25.22,"open":25.59,"volume":2783467},{"timestamp":932477400,"date":"1999-07-20","index":1097,"close":23.11,"high":24.23,"low":23.11,"open":24.19,"volume":3997067},{"timestamp":932563800,"date":"1999-07-21","index":1098,"close":22.5,"high":23.16,"low":22.22,"open":22.5,"volume":5285333},{"timestamp":932650200,"date":"1999-07-22","index":1099,"close":21.89,"high":22.08,"low":21.66,"open":22.03,"volume":2690667},{"timestamp":932736600,"date":"1999-07-23","index":1100,"close":21.8,"high":22.13,"low":21.56,"open":22.03,"volume":2253067},{"timestamp":932995800,"date":"1999-07-26","index":1101,"close":21.3,"high":21.49,"low":21.14,"open":21.42,"volume":1507733}],"post":[{"timestamp":933082200,"date":"1999-07-27","index":1102,"close":22.43,"high":22.45,"low":21.7,"open":22.08,"volume":1462400},{"timestamp":933168600,"date":"1999-07-28","index":1103,"close":23.25,"high":23.46,"low":22.45,"open":22.78,"volume":2194133},{"timestamp":933255000,"date":"1999-07-29","index":1104,"close":22.73,"high":23.2,"low":22.73,"open":22.92,"volume":1222667},{"timestamp":933341400,"date":"1999-07-30","index":1105,"close":22.78,"high":22.88,"low":22.15,"open":22.69,"volume":1196533},{"timestamp":933600600,"date":"1999-08-02","index":1106,"close":22.5,"high":22.78,"low":22.28,"open":22.45,"volume":723733},{"timestamp":933687000,"date":"1999-08-03","index":1107,"close":22.41,"high":22.59,"low":22.27,"open":22.59,"volume":692800},{"timestamp":933773400,"date":"1999-08-04","index":1108,"close":21.75,"high":22.03,"low":21.66,"open":22.01,"volume":510400},{"timestamp":933859800,"date":"1999-08-05","index":1109,"close":21.14,"high":21.19,"low":20.34,"open":21.05,"volume":754667},{"timestamp":933946200,"date":"1999-08-06","index":1110,"close":20.84,"high":20.86,"low":20.06,"open":20.06,"volume":3356533},{"timestamp":934205400,"date":"1999-08-09","index":1111,"close":22.03,"high":22.22,"low":20.95,"open":21.05,"volume":2767467},{"timestamp":934291800,"date":"1999-08-10","index":1112,"close":23.23,"high":23.39,"low":22.5,"open":22.55,"volume":4049600}]},{"date":"1999-01-22","estimated":0.03,"reported":null,"pre":[],"post":[]},{"date":"1998-08-03","estimated":0.25,"reported":0.24,"pre":[{"timestamp":900682200,"date":"1998-07-17","index":844,"close":12.21,"high":12.33,"low":12.05,"open":12.23,"volume":975200},{"timestamp":900941400,"date":"1998-07-20","index":845,"close":12.07,"high":12.33,"low":12,"open":12.28,"volume":1655200},{"timestamp":901027800,"date":"1998-07-21","index":846,"close":12.09,"high":12.09,"low":11.81,"open":11.86,"volume":1913067},{"timestamp":901114200,"date":"1998-07-22","index":847,"close":11.2,"high":12,"low":11.2,"open":11.91,"volume":1904267},{"timestamp":901200600,"date":"1998-07-23","index":848,"close":10.1,"high":10.59,"low":9.98,"open":10.41,"volume":3607200},{"timestamp":901287000,"date":"1998-07-24","index":849,"close":10.17,"high":10.29,"low":9.98,"open":10.27,"volume":1938933},{"timestamp":901546200,"date":"1998-07-27","index":850,"close":10.38,"high":10.45,"low":9.84,"open":10.22,"volume":1783200},{"timestamp":901632600,"date":"1998-07-28","index":851,"close":10.64,"high":10.69,"low":10.22,"open":10.36,"volume":2800267},{"timestamp":901719000,"date":"1998-07-29","index":852,"close":10.88,"high":10.97,"low":10.69,"open":10.69,"volume":1348533},{"timestamp":901805400,"date":"1998-07-30","index":853,"close":11.11,"high":11.25,"low":11.02,"open":11.02,"volume":1492000},{"timestamp":901891800,"date":"1998-07-31","index":854,"close":10.76,"high":10.92,"low":10.69,"open":10.88,"volume":1235200}],"post":[{"timestamp":902151000,"date":"1998-08-03","index":855,"close":10.36,"high":10.59,"low":10.15,"open":10.55,"volume":1347467},{"timestamp":902237400,"date":"1998-08-04","index":856,"close":10.03,"high":10.5,"low":10.03,"open":10.45,"volume":749600},{"timestamp":902323800,"date":"1998-08-05","index":857,"close":10.29,"high":10.41,"low":10.05,"open":10.27,"volume":1015200},{"timestamp":902410200,"date":"1998-08-06","index":858,"close":10.88,"high":10.92,"low":10.05,"open":10.13,"volume":2347467},{"timestamp":902496600,"date":"1998-08-07","index":859,"close":11.16,"high":11.37,"low":10.69,"open":10.69,"volume":3982133},{"timestamp":902755800,"date":"1998-08-10","index":860,"close":10.55,"high":11.04,"low":10.52,"open":10.88,"volume":1979200},{"timestamp":902842200,"date":"1998-08-11","index":861,"close":10.17,"high":10.36,"low":10.08,"open":10.17,"volume":1316533},{"timestamp":902928600,"date":"1998-08-12","index":862,"close":10.57,"high":10.59,"low":10.2,"open":10.31,"volume":2019467},{"timestamp":903015000,"date":"1998-08-13","index":863,"close":10.08,"high":10.34,"low":10.03,"open":10.31,"volume":993600},{"timestamp":903101400,"date":"1998-08-14","index":864,"close":10.13,"high":10.2,"low":9.82,"open":10.17,"volume":1081333},{"timestamp":903360600,"date":"1998-08-17","index":865,"close":10.31,"high":10.31,"low":9.94,"open":10.03,"volume":1056267}]},{"date":"1998-03-25","estimated":0.32,"reported":0.36,"pre":[{"timestamp":889540200,"date":"1998-03-10","index":754,"close":16.73,"high":16.82,"low":16.55,"open":16.73,"volume":6136533},{"timestamp":889626600,"date":"1998-03-11","index":755,"close":16.64,"high":16.77,"low":16.45,"open":16.73,"volume":5625600},{"timestamp":889713000,"date":"1998-03-12","index":756,"close":17.27,"high":17.41,"low":16.99,"open":17.11,"volume":5542400},{"timestamp":889799400,"date":"1998-03-13","index":757,"close":18.02,"high":18.23,"low":17.63,"open":17.65,"volume":5681067},{"timestamp":890058600,"date":"1998-03-16","index":758,"close":18.38,"high":18.4,"low":18.05,"open":18.35,"volume":2828267},{"timestamp":890145000,"date":"1998-03-17","index":759,"close":18.07,"high":18.3,"low":17.81,"open":18.19,"volume":1891200},{"timestamp":890231400,"date":"1998-03-18","index":760,"close":17.79,"high":17.95,"low":17.59,"open":17.86,"volume":1836267},{"timestamp":890317800,"date":"1998-03-19","index":761,"close":17.44,"high":17.77,"low":17.39,"open":17.77,"volume":3059733},{"timestamp":890404200,"date":"1998-03-20","index":762,"close":17.34,"high":17.63,"low":17.16,"open":17.54,"volume":1816000},{"timestamp":890663400,"date":"1998-03-23","index":763,"close":17.09,"high":17.25,"low":17.02,"open":17.2,"volume":1159467},{"timestamp":890749800,"date":"1998-03-24","index":764,"close":17.86,"high":17.91,"low":17.48,"open":17.6,"volume":1889600}],"post":[{"timestamp":890836200,"date":"1998-03-25","index":765,"close":17.77,"high":18.16,"low":17.53,"open":18.07,"volume":2162667},{"timestamp":890922600,"date":"1998-03-26","index":766,"close":17.63,"high":17.74,"low":17.51,"open":17.63,"volume":2432533},{"timestamp":891009000,"date":"1998-03-27","index":767,"close":17.53,"high":17.6,"low":17.23,"open":17.58,"volume":1185067},{"timestamp":891268200,"date":"1998-03-30","index":768,"close":17.25,"high":17.55,"low":17.04,"open":17.39,"volume":1290667},{"timestamp":891354600,"date":"1998-03-31","index":769,"close":17.33,"high":17.53,"low":17.25,"open":17.25,"volume":978667},{"timestamp":891441000,"date":"1998-04-01","index":770,"close":17.47,"high":17.58,"low":17.03,"open":17.25,"volume":2570133},{"timestamp":891527400,"date":"1998-04-02","index":771,"close":17.2,"high":17.46,"low":17.16,"open":17.39,"volume":2177600},{"timestamp":891613800,"date":"1998-04-03","index":772,"close":16.83,"high":16.9,"low":16.41,"open":16.78,"volume":4232000},{"timestamp":891869400,"date":"1998-04-06","index":773,"close":16.69,"high":17.25,"low":16.55,"open":17.18,"volume":4131200},{"timestamp":891955800,"date":"1998-04-07","index":774,"close":16.2,"high":16.69,"low":16.18,"open":16.59,"volume":3270933},{"timestamp":892042200,"date":"1998-04-08","index":775,"close":16.43,"high":16.59,"low":16.2,"open":16.48,"volume":2699733}]},{"date":"1997-12-31","estimated":0.32,"reported":null,"pre":[],"post":[]},{"date":"1997-07-30","estimated":0.21,"reported":0.21,"pre":[{"timestamp":868973400,"date":"1997-07-15","index":590,"close":15.33,"high":15.35,"low":14.88,"open":15.26,"volume":3265600},{"timestamp":869059800,"date":"1997-07-16","index":591,"close":15.94,"high":16.45,"low":15.21,"open":16.38,"volume":6841600},{"timestamp":869146200,"date":"1997-07-17","index":592,"close":14.89,"high":15,"low":14.3,"open":14.46,"volume":11444267},{"timestamp":869232600,"date":"1997-07-18","index":593,"close":13.82,"high":14.81,"low":13.8,"open":14.81,"volume":7041067},{"timestamp":869491800,"date":"1997-07-21","index":594,"close":14.27,"high":14.74,"low":13.9,"open":13.97,"volume":5534400},{"timestamp":869578200,"date":"1997-07-22","index":595,"close":15.19,"high":15.33,"low":14.34,"open":14.34,"volume":3726933},{"timestamp":869664600,"date":"1997-07-23","index":596,"close":16.69,"high":16.88,"low":15.87,"open":16.62,"volume":9324267},{"timestamp":869751000,"date":"1997-07-24","index":597,"close":16.17,"high":16.45,"low":15.9,"open":16.17,"volume":5478933},{"timestamp":869837400,"date":"1997-07-25","index":598,"close":16.17,"high":16.31,"low":15.82,"open":16.15,"volume":1480533},{"timestamp":870096600,"date":"1997-07-28","index":599,"close":15.96,"high":16.08,"low":15.84,"open":16.08,"volume":3107733},{"timestamp":870183000,"date":"1997-07-29","index":600,"close":15.3,"high":15.75,"low":15.16,"open":15.75,"volume":2237333}],"post":[{"timestamp":870269400,"date":"1997-07-30","index":601,"close":15.14,"high":15.63,"low":14.91,"open":14.93,"volume":4264533},{"timestamp":870355800,"date":"1997-07-31","index":602,"close":15.19,"high":15.45,"low":15.09,"open":15.45,"volume":1638400},{"timestamp":870442200,"date":"1997-08-01","index":603,"close":15.7,"high":15.87,"low":14.77,"open":15.12,"volume":3018667},{"timestamp":870701400,"date":"1997-08-04","index":604,"close":15.81,"high":15.98,"low":15.35,"open":15.52,"volume":2946133},{"timestamp":870787800,"date":"1997-08-05","index":605,"close":16.38,"high":16.64,"low":15.8,"open":16.01,"volume":3129067},{"timestamp":870874200,"date":"1997-08-06","index":606,"close":16.24,"high":16.45,"low":16.08,"open":16.45,"volume":1400533},{"timestamp":870960600,"date":"1997-08-07","index":607,"close":15.63,"high":16.38,"low":15.49,"open":16.38,"volume":1373867},{"timestamp":871047000,"date":"1997-08-08","index":608,"close":15.11,"high":15.63,"low":14.72,"open":15.52,"volume":5354133},{"timestamp":871306200,"date":"1997-08-11","index":609,"close":15.05,"high":15.45,"low":14.81,"open":15.28,"volume":3899733},{"timestamp":871392600,"date":"1997-08-12","index":610,"close":15.21,"high":15.45,"low":15.09,"open":15.19,"volume":3294400},{"timestamp":871479000,"date":"1997-08-13","index":611,"close":17.13,"high":17.3,"low":15.35,"open":15.38,"volume":8051733}]},{"date":"1997-01-27","estimated":0.24,"reported":0.24,"pre":[{"timestamp":852906600,"date":"1997-01-10","index":462,"close":5.17,"high":5.17,"low":5.09,"open":5.14,"volume":324267},{"timestamp":853165800,"date":"1997-01-13","index":463,"close":5.16,"high":5.16,"low":5.09,"open":5.16,"volume":801067},{"timestamp":853252200,"date":"1997-01-14","index":464,"close":5.32,"high":5.41,"low":5.13,"open":5.16,"volume":2939733},{"timestamp":853338600,"date":"1997-01-15","index":465,"close":5.63,"high":5.67,"low":5.44,"open":5.53,"volume":1626667},{"timestamp":853425000,"date":"1997-01-16","index":466,"close":5.78,"high":5.8,"low":5.59,"open":5.59,"volume":3198933},{"timestamp":853511400,"date":"1997-01-17","index":467,"close":5.67,"high":5.68,"low":5.6,"open":5.63,"volume":1774933},{"timestamp":853770600,"date":"1997-01-20","index":468,"close":5.66,"high":5.71,"low":5.6,"open":5.66,"volume":1528533},{"timestamp":853857000,"date":"1997-01-21","index":469,"close":5.77,"high":5.86,"low":5.48,"open":5.48,"volume":2762667},{"timestamp":853943400,"date":"1997-01-22","index":470,"close":5.72,"high":5.75,"low":5.66,"open":5.74,"volume":2714667},{"timestamp":854029800,"date":"1997-01-23","index":471,"close":5.8,"high":5.89,"low":5.41,"open":5.41,"volume":8562133},{"timestamp":854116200,"date":"1997-01-24","index":472,"close":6.28,"high":6.42,"low":5.99,"open":6.05,"volume":6046933}],"post":[{"timestamp":854375400,"date":"1997-01-27","index":473,"close":6.25,"high":6.3,"low":6.23,"open":6.3,"volume":7531733},{"timestamp":854461800,"date":"1997-01-28","index":474,"close":6.35,"high":6.49,"low":6.14,"open":6.14,"volume":5196800},{"timestamp":854548200,"date":"1997-01-29","index":475,"close":6.36,"high":6.36,"low":6.32,"open":6.35,"volume":909867},{"timestamp":854634600,"date":"1997-01-30","index":476,"close":6.47,"high":6.47,"low":6.33,"open":6.38,"volume":4267733},{"timestamp":854721000,"date":"1997-01-31","index":477,"close":6.86,"high":6.91,"low":6.6,"open":6.6,"volume":2830933},{"timestamp":854980200,"date":"1997-02-03","index":478,"close":7.01,"high":7.05,"low":6.94,"open":7.05,"volume":3002667},{"timestamp":855066600,"date":"1997-02-04","index":479,"close":6.87,"high":6.96,"low":6.8,"open":6.81,"volume":3292800},{"timestamp":855153000,"date":"1997-02-05","index":480,"close":6.45,"high":6.75,"low":6.45,"open":6.63,"volume":2821333},{"timestamp":855239400,"date":"1997-02-06","index":481,"close":6.43,"high":6.47,"low":6.28,"open":6.39,"volume":2731733},{"timestamp":855325800,"date":"1997-02-07","index":482,"close":6.61,"high":6.63,"low":6.54,"open":6.54,"volume":2090667},{"timestamp":855585000,"date":"1997-02-10","index":483,"close":6.56,"high":6.59,"low":6.54,"open":6.57,"volume":1483733}]},{"date":"1996-08-14","estimated":0.21,"reported":0.22,"pre":[{"timestamp":838733400,"date":"1996-07-30","index":348,"close":3.47,"high":3.47,"low":3.4,"open":3.47,"volume":985600},{"timestamp":838819800,"date":"1996-07-31","index":349,"close":3.54,"high":3.54,"low":3.42,"open":3.47,"volume":2465067},{"timestamp":838906200,"date":"1996-08-01","index":350,"close":3.64,"high":3.68,"low":3.52,"open":3.56,"volume":1517867},{"timestamp":838992600,"date":"1996-08-02","index":351,"close":3.75,"high":3.77,"low":3.66,"open":3.66,"volume":379733},{"timestamp":839251800,"date":"1996-08-05","index":352,"close":3.77,"high":3.8,"low":3.75,"open":3.75,"volume":344533},{"timestamp":839338200,"date":"1996-08-06","index":353,"close":3.66,"high":3.7,"low":3.66,"open":3.68,"volume":104533},{"timestamp":839424600,"date":"1996-08-07","index":354,"close":3.81,"high":3.82,"low":3.69,"open":3.69,"volume":317867},{"timestamp":839511000,"date":"1996-08-08","index":355,"close":3.87,"high":3.87,"low":3.77,"open":3.8,"volume":1412267},{"timestamp":839597400,"date":"1996-08-09","index":356,"close":3.77,"high":3.81,"low":3.74,"open":3.76,"volume":529067},{"timestamp":839856600,"date":"1996-08-12","index":357,"close":3.57,"high":3.68,"low":3.54,"open":3.68,"volume":149333},{"timestamp":839943000,"date":"1996-08-13","index":358,"close":3.55,"high":3.56,"low":3.49,"open":3.56,"volume":226133}],"post":[{"timestamp":840029400,"date":"1996-08-14","index":359,"close":3.54,"high":3.55,"low":3.48,"open":3.49,"volume":134400},{"timestamp":840115800,"date":"1996-08-15","index":360,"close":3.49,"high":3.52,"low":3.41,"open":3.48,"volume":636800},{"timestamp":840202200,"date":"1996-08-16","index":361,"close":3.45,"high":3.49,"low":3.43,"open":3.46,"volume":566400},{"timestamp":840461400,"date":"1996-08-19","index":362,"close":3.54,"high":3.56,"low":3.49,"open":3.49,"volume":322133},{"timestamp":840547800,"date":"1996-08-20","index":363,"close":3.59,"high":3.63,"low":3.52,"open":3.59,"volume":1205333},{"timestamp":840634200,"date":"1996-08-21","index":364,"close":3.53,"high":3.59,"low":3.52,"open":3.55,"volume":1035733},{"timestamp":840720600,"date":"1996-08-22","index":365,"close":3.59,"high":3.61,"low":3.54,"open":3.54,"volume":596267},{"timestamp":840807000,"date":"1996-08-23","index":366,"close":3.59,"high":3.59,"low":3.54,"open":3.54,"volume":19200},{"timestamp":841066200,"date":"1996-08-26","index":367,"close":3.61,"high":3.61,"low":3.56,"open":3.61,"volume":150400},{"timestamp":841152600,"date":"1996-08-27","index":368,"close":3.6,"high":3.61,"low":3.54,"open":3.61,"volume":617600},{"timestamp":841239000,"date":"1996-08-28","index":369,"close":3.61,"high":3.61,"low":3.56,"open":3.61,"volume":502400}]},{"date":"1996-02-14","estimated":0.13,"reported":0.21,"pre":[{"timestamp":823012200,"date":"1996-01-30","index":222,"close":4.15,"high":4.24,"low":4.13,"open":4.2,"volume":1269333},{"timestamp":823098600,"date":"1996-01-31","index":223,"close":4.2,"high":4.2,"low":4.11,"open":4.17,"volume":408533},{"timestamp":823185000,"date":"1996-02-01","index":224,"close":4.34,"high":4.35,"low":4.03,"open":4.17,"volume":1689600},{"timestamp":823271400,"date":"1996-02-02","index":225,"close":4.34,"high":4.34,"low":4.24,"open":4.24,"volume":820267},{"timestamp":823530600,"date":"1996-02-05","index":226,"close":4.36,"high":4.43,"low":4.29,"open":4.37,"volume":5460267},{"timestamp":823617000,"date":"1996-02-06","index":227,"close":4.27,"high":4.38,"low":4.27,"open":4.27,"volume":1521067},{"timestamp":823703400,"date":"1996-02-07","index":228,"close":4.15,"high":4.34,"low":4.13,"open":4.27,"volume":855467},{"timestamp":823789800,"date":"1996-02-08","index":229,"close":4.41,"high":4.52,"low":4.31,"open":4.52,"volume":2496000},{"timestamp":823876200,"date":"1996-02-09","index":230,"close":4.36,"high":4.48,"low":4.36,"open":4.48,"volume":359467},{"timestamp":824135400,"date":"1996-02-12","index":231,"close":4.49,"high":4.54,"low":4.31,"open":4.31,"volume":3566933},{"timestamp":824221800,"date":"1996-02-13","index":232,"close":4.31,"high":4.45,"low":4.31,"open":4.36,"volume":696533}],"post":[{"timestamp":824308200,"date":"1996-02-14","index":233,"close":4.31,"high":4.35,"low":4.22,"open":4.34,"volume":2064000},{"timestamp":824394600,"date":"1996-02-15","index":234,"close":4.1,"high":4.23,"low":4.01,"open":4.22,"volume":2172800},{"timestamp":824481000,"date":"1996-02-16","index":235,"close":4.2,"high":4.29,"low":4.18,"open":4.22,"volume":2168533},{"timestamp":824826600,"date":"1996-02-20","index":236,"close":4.73,"high":4.9,"low":4.68,"open":4.69,"volume":3281067},{"timestamp":824913000,"date":"1996-02-21","index":237,"close":4.95,"high":4.97,"low":4.83,"open":4.85,"volume":2778667},{"timestamp":824999400,"date":"1996-02-22","index":238,"close":4.89,"high":4.97,"low":4.85,"open":4.95,"volume":2236800},{"timestamp":825085800,"date":"1996-02-23","index":239,"close":4.85,"high":4.92,"low":4.78,"open":4.85,"volume":1942400},{"timestamp":825345000,"date":"1996-02-26","index":240,"close":4.83,"high":4.86,"low":4.8,"open":4.85,"volume":647467},{"timestamp":825431400,"date":"1996-02-27","index":241,"close":4.55,"high":4.76,"low":4.52,"open":4.76,"volume":2971733},{"timestamp":825517800,"date":"1996-02-28","index":242,"close":4.34,"high":4.59,"low":4.31,"open":4.46,"volume":4777600},{"timestamp":825604200,"date":"1996-02-29","index":243,"close":4.55,"high":4.59,"low":4.48,"open":4.48,"volume":3537067}]},{"date":"1995-08-30","estimated":0.11,"reported":0.11,"pre":[{"timestamp":808493400,"date":"1995-08-15","index":106,"close":4.64,"high":4.71,"low":4.57,"open":4.69,"volume":2008533},{"timestamp":808579800,"date":"1995-08-16","index":107,"close":4.92,"high":5,"low":4.73,"open":4.82,"volume":1257600},{"timestamp":808666200,"date":"1995-08-17","index":108,"close":4.91,"high":4.99,"low":4.9,"open":4.9,"volume":1553067},{"timestamp":808752600,"date":"1995-08-18","index":109,"close":4.9,"high":4.97,"low":4.9,"open":4.97,"volume":48000},{"timestamp":809011800,"date":"1995-08-21","index":110,"close":4.49,"high":4.89,"low":4.49,"open":4.88,"volume":635733},{"timestamp":809098200,"date":"1995-08-22","index":111,"close":4.57,"high":4.57,"low":4.37,"open":4.5,"volume":1515733},{"timestamp":809184600,"date":"1995-08-23","index":112,"close":4.65,"high":4.76,"low":4.55,"open":4.63,"volume":1265067},{"timestamp":809271000,"date":"1995-08-24","index":113,"close":4.57,"high":4.65,"low":4.52,"open":4.65,"volume":296533},{"timestamp":809357400,"date":"1995-08-25","index":114,"close":4.59,"high":4.65,"low":4.57,"open":4.65,"volume":1763200},{"timestamp":809616600,"date":"1995-08-28","index":115,"close":4.52,"high":4.66,"low":4.52,"open":4.57,"volume":1109333},{"timestamp":809703000,"date":"1995-08-29","index":116,"close":4.41,"high":4.58,"low":4.27,"open":4.51,"volume":2538667}],"post":[{"timestamp":809789400,"date":"1995-08-30","index":117,"close":4.38,"high":4.52,"low":4.37,"open":4.45,"volume":983467},{"timestamp":809875800,"date":"1995-08-31","index":118,"close":4.42,"high":4.46,"low":4.38,"open":4.41,"volume":668800},{"timestamp":809962200,"date":"1995-09-01","index":119,"close":4.55,"high":4.58,"low":4.48,"open":4.48,"volume":336000},{"timestamp":810307800,"date":"1995-09-05","index":120,"close":4.84,"high":4.84,"low":4.57,"open":4.57,"volume":726400},{"timestamp":810394200,"date":"1995-09-06","index":121,"close":4.85,"high":4.93,"low":4.78,"open":4.89,"volume":1463467},{"timestamp":810480600,"date":"1995-09-07","index":122,"close":4.84,"high":4.91,"low":4.8,"open":4.85,"volume":619733},{"timestamp":810567000,"date":"1995-09-08","index":123,"close":4.83,"high":4.89,"low":4.78,"open":4.8,"volume":52267},{"timestamp":810826200,"date":"1995-09-11","index":124,"close":5.06,"high":5.16,"low":4.78,"open":4.78,"volume":803200},{"timestamp":810912600,"date":"1995-09-12","index":125,"close":4.92,"high":5.24,"low":4.88,"open":5.13,"volume":516267},{"timestamp":810999000,"date":"1995-09-13","index":126,"close":4.86,"high":4.98,"low":4.86,"open":4.91,"volume":872533},{"timestamp":811085400,"date":"1995-09-14","index":127,"close":4.83,"high":4.86,"low":4.77,"open":4.86,"volume":233600}]}] +[{"date":"2023-10-17","estimated":4.59,"reported":4.81,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":7187,"close":582.18,"high":587.62,"low":576.35,"open":583.36,"volume":811300},{"timestamp":1696339800,"date":"2023-10-03","index":7188,"close":570.6,"high":579.68,"low":567.57,"open":574.95,"volume":1101300},{"timestamp":1696426200,"date":"2023-10-04","index":7189,"close":590.86,"high":591.84,"low":580.46,"open":584.17,"volume":1325900},{"timestamp":1696512600,"date":"2023-10-05","index":7190,"close":581.69,"high":586.6,"low":575.4,"open":583.7,"volume":865500},{"timestamp":1696599000,"date":"2023-10-06","index":7191,"close":597.36,"high":600.49,"low":577.6,"open":583.79,"volume":1042100},{"timestamp":1696858200,"date":"2023-10-09","index":7192,"close":591.37,"high":591.71,"low":582.41,"open":587.65,"volume":738500},{"timestamp":1696944600,"date":"2023-10-10","index":7193,"close":602.15,"high":606.8,"low":598.35,"open":600.18,"volume":1087000},{"timestamp":1697031000,"date":"2023-10-11","index":7194,"close":606.19,"high":606.19,"low":598,"open":601.35,"volume":981800},{"timestamp":1697117400,"date":"2023-10-12","index":7195,"close":616.76,"high":624.19,"low":609.64,"open":609.64,"volume":1618400},{"timestamp":1697203800,"date":"2023-10-13","index":7196,"close":599.75,"high":612.2,"low":597.34,"open":611.34,"volume":1098500},{"timestamp":1697463000,"date":"2023-10-16","index":7197,"close":603.8,"high":606.05,"low":598,"open":601.04,"volume":1154100}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":7198,"close":608.63,"high":610.35,"low":586.94,"open":590.89,"volume":1535700},{"timestamp":1697635800,"date":"2023-10-18","index":7199,"close":583.25,"high":591.79,"low":573.86,"open":581.78,"volume":2401700},{"timestamp":1697722200,"date":"2023-10-19","index":7200,"close":587.73,"high":604.54,"low":584.86,"open":600.44,"volume":1475500},{"timestamp":1697808600,"date":"2023-10-20","index":7201,"close":580.1,"high":592.29,"low":578.3,"open":588.95,"volume":1035000},{"timestamp":1698067800,"date":"2023-10-23","index":7202,"close":587.79,"high":593.51,"low":573.86,"open":577.61,"volume":905100},{"timestamp":1698154200,"date":"2023-10-24","index":7203,"close":600.75,"high":602.76,"low":589.63,"open":590.62,"volume":1333900},{"timestamp":1698240600,"date":"2023-10-25","index":7204,"close":583.34,"high":598.19,"low":581.57,"open":597.45,"volume":1322700},{"timestamp":1698327000,"date":"2023-10-26","index":7205,"close":588.2,"high":599,"low":585.57,"open":593.1,"volume":1093000},{"timestamp":1698413400,"date":"2023-10-27","index":7206,"close":590,"high":595.97,"low":587.33,"open":594.87,"volume":819400},{"timestamp":1698672600,"date":"2023-10-30","index":7207,"close":588.88,"high":594.45,"low":582.48,"open":592.77,"volume":746700},{"timestamp":1698759000,"date":"2023-10-31","index":7208,"close":598.81,"high":602.13,"low":593.56,"open":599.65,"volume":1020300}]},{"date":"2023-07-18","estimated":4.54,"reported":4.93,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":7123,"close":724.75,"high":727.45,"low":715.66,"open":722.53,"volume":963600},{"timestamp":1688391000,"date":"2023-07-03","index":7124,"close":733.88,"high":737.17,"low":726.15,"open":733.99,"volume":531900},{"timestamp":1688563800,"date":"2023-07-05","index":7125,"close":715.67,"high":722.61,"low":714.44,"open":721.2,"volume":954800},{"timestamp":1688650200,"date":"2023-07-06","index":7126,"close":699.31,"high":703.68,"low":693.23,"open":701.73,"volume":1218700},{"timestamp":1688736600,"date":"2023-07-07","index":7127,"close":696.74,"high":705.74,"low":693.66,"open":697.9,"volume":1350800},{"timestamp":1688995800,"date":"2023-07-10","index":7128,"close":709.83,"high":712.83,"low":703.43,"open":703.71,"volume":930900},{"timestamp":1689082200,"date":"2023-07-11","index":7129,"close":705,"high":709.78,"low":695.69,"open":708.92,"volume":623200},{"timestamp":1689168600,"date":"2023-07-12","index":7130,"close":724.86,"high":730.5,"low":722.23,"open":729.52,"volume":1311700},{"timestamp":1689255000,"date":"2023-07-13","index":7131,"close":750.74,"high":751.5,"low":740.2,"open":741.17,"volume":1209100},{"timestamp":1689341400,"date":"2023-07-14","index":7132,"close":754.02,"high":771.98,"low":751.97,"open":760.65,"volume":1762300},{"timestamp":1689600600,"date":"2023-07-17","index":7133,"close":754.49,"high":756.92,"low":735.48,"open":744.5,"volume":1355200}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000},{"timestamp":1689773400,"date":"2023-07-19","index":7135,"close":715.78,"high":742.83,"low":713.13,"open":739.2,"volume":2406200},{"timestamp":1689859800,"date":"2023-07-20","index":7136,"close":676.13,"high":697.81,"low":673.34,"open":697,"volume":2918800},{"timestamp":1689946200,"date":"2023-07-21","index":7137,"close":693.36,"high":697.86,"low":689.27,"open":695.31,"volume":2523700},{"timestamp":1690205400,"date":"2023-07-24","index":7138,"close":684.48,"high":688.75,"low":680.85,"open":685,"volume":1145300},{"timestamp":1690291800,"date":"2023-07-25","index":7139,"close":687.3,"high":695.32,"low":684.91,"open":684.92,"volume":1061900},{"timestamp":1690378200,"date":"2023-07-26","index":7140,"close":684.3,"high":690.17,"low":677.44,"open":679.93,"volume":752200},{"timestamp":1690464600,"date":"2023-07-27","index":7141,"close":708.12,"high":720.42,"low":703.57,"open":714.94,"volume":1488800},{"timestamp":1690551000,"date":"2023-07-28","index":7142,"close":718.37,"high":721.5,"low":709.69,"open":714.43,"volume":949800},{"timestamp":1690810200,"date":"2023-07-31","index":7143,"close":716.41,"high":722.71,"low":712.19,"open":721.29,"volume":789100},{"timestamp":1690896600,"date":"2023-08-01","index":7144,"close":708.71,"high":712.5,"low":705.54,"open":711.45,"volume":555100}]},{"date":"2023-05-17","estimated":4.45,"reported":5.31,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":7082,"close":634.05,"high":637.52,"low":628.53,"open":632.87,"volume":738100},{"timestamp":1683120600,"date":"2023-05-03","index":7083,"close":634.74,"high":644.65,"low":630.72,"open":633.94,"volume":582900},{"timestamp":1683207000,"date":"2023-05-04","index":7084,"close":635.05,"high":639.34,"low":629.85,"open":632.13,"volume":614000},{"timestamp":1683293400,"date":"2023-05-05","index":7085,"close":650.32,"high":654.22,"low":633.9,"open":636.68,"volume":801400},{"timestamp":1683552600,"date":"2023-05-08","index":7086,"close":654.99,"high":655,"low":649.21,"open":651.75,"volume":518900},{"timestamp":1683639000,"date":"2023-05-09","index":7087,"close":643.05,"high":643.87,"low":638.28,"open":640.5,"volume":746100},{"timestamp":1683725400,"date":"2023-05-10","index":7088,"close":657.14,"high":660.4,"low":651.9,"open":654.38,"volume":813600},{"timestamp":1683811800,"date":"2023-05-11","index":7089,"close":650.19,"high":652.28,"low":645.15,"open":650.78,"volume":560600},{"timestamp":1683898200,"date":"2023-05-12","index":7090,"close":647.51,"high":651,"low":642.1,"open":649.34,"volume":375300},{"timestamp":1684157400,"date":"2023-05-15","index":7091,"close":655.69,"high":655.7,"low":644.88,"open":646.88,"volume":893400},{"timestamp":1684243800,"date":"2023-05-16","index":7092,"close":652.05,"high":657.87,"low":651.58,"open":652.78,"volume":709600}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":7093,"close":670.5,"high":671.4,"low":652.77,"open":656.99,"volume":1162700},{"timestamp":1684416600,"date":"2023-05-18","index":7094,"close":695.93,"high":697.25,"low":675.07,"open":675.27,"volume":1459000},{"timestamp":1684503000,"date":"2023-05-19","index":7095,"close":694,"high":699.87,"low":693.84,"open":698,"volume":949400},{"timestamp":1684762200,"date":"2023-05-22","index":7096,"close":698.64,"high":699.6,"low":688.83,"open":690.86,"volume":856000},{"timestamp":1684848600,"date":"2023-05-23","index":7097,"close":681.45,"high":693.38,"low":678.86,"open":690.85,"volume":958600},{"timestamp":1684935000,"date":"2023-05-24","index":7098,"close":666.79,"high":670.84,"low":661.18,"open":668.06,"volume":1159300},{"timestamp":1685021400,"date":"2023-05-25","index":7099,"close":708.48,"high":710.99,"low":693.76,"open":701.02,"volume":1929800},{"timestamp":1685107800,"date":"2023-05-26","index":7100,"close":735.93,"high":742.31,"low":715.64,"open":716.65,"volume":2349100},{"timestamp":1685453400,"date":"2023-05-30","index":7101,"close":728.26,"high":747.13,"low":725.55,"open":743.13,"volume":1411100},{"timestamp":1685539800,"date":"2023-05-31","index":7102,"close":722.93,"high":730.04,"low":713.28,"open":727.07,"volume":1347600},{"timestamp":1685626200,"date":"2023-06-01","index":7103,"close":726.77,"high":732.72,"low":718.55,"open":724.2,"volume":992100}]},{"date":"2023-01-24","estimated":4.45,"reported":4.7,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":7003,"close":595.85,"high":598.68,"low":567.28,"open":575.33,"volume":1025800},{"timestamp":1673274600,"date":"2023-01-09","index":7004,"close":621.33,"high":632.39,"low":612.8,"open":613.99,"volume":1348800},{"timestamp":1673361000,"date":"2023-01-10","index":7005,"close":633.39,"high":633.78,"low":621.61,"open":622.63,"volume":873900},{"timestamp":1673447400,"date":"2023-01-11","index":7006,"close":644.68,"high":645.14,"low":633.3,"open":635.55,"volume":806500},{"timestamp":1673533800,"date":"2023-01-12","index":7007,"close":652.56,"high":656.29,"low":634.84,"open":651.44,"volume":1322200},{"timestamp":1673620200,"date":"2023-01-13","index":7008,"close":659.69,"high":660.74,"low":648.73,"open":649.33,"volume":649700},{"timestamp":1673965800,"date":"2023-01-17","index":7009,"close":658.19,"high":662.98,"low":651.1,"open":651.1,"volume":902600},{"timestamp":1674052200,"date":"2023-01-18","index":7010,"close":652.29,"high":676.11,"low":651.54,"open":673.52,"volume":1152700},{"timestamp":1674138600,"date":"2023-01-19","index":7011,"close":630.25,"high":655.68,"low":627.02,"open":654.61,"volume":1534100},{"timestamp":1674225000,"date":"2023-01-20","index":7012,"close":648.85,"high":650.6,"low":634.2,"open":638.09,"volume":1033200},{"timestamp":1674484200,"date":"2023-01-23","index":7013,"close":676.03,"high":676.28,"low":656.85,"open":658.05,"volume":1780900}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900},{"timestamp":1674657000,"date":"2023-01-25","index":7015,"close":681.53,"high":683.02,"low":655.02,"open":656.96,"volume":1569200},{"timestamp":1674743400,"date":"2023-01-26","index":7016,"close":683.9,"high":684.94,"low":667.82,"open":681.9,"volume":1593300},{"timestamp":1674829800,"date":"2023-01-27","index":7017,"close":667.39,"high":678.12,"low":666.68,"open":667.2,"volume":1249700},{"timestamp":1675089000,"date":"2023-01-30","index":7018,"close":650.31,"high":658.24,"low":647.62,"open":650,"volume":1209900},{"timestamp":1675175400,"date":"2023-01-31","index":7019,"close":660.84,"high":660.86,"low":647.3,"open":651.22,"volume":801800},{"timestamp":1675261800,"date":"2023-02-01","index":7020,"close":678.53,"high":685.09,"low":655.89,"open":659.53,"volume":1274200},{"timestamp":1675348200,"date":"2023-02-02","index":7021,"close":696.55,"high":698.59,"low":684.95,"open":696.9,"volume":1318600},{"timestamp":1675434600,"date":"2023-02-03","index":7022,"close":679.62,"high":693.38,"low":677.93,"open":678.45,"volume":1015800},{"timestamp":1675693800,"date":"2023-02-06","index":7023,"close":661.97,"high":669.34,"low":659.49,"open":665.92,"volume":783100},{"timestamp":1675780200,"date":"2023-02-07","index":7024,"close":678.72,"high":683.69,"low":659.24,"open":659.24,"volume":1236100}]},{"date":"2022-10-18","estimated":4.01,"reported":4.32,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":6937,"close":431.68,"high":435.51,"low":421.02,"open":423.6,"volume":1452400},{"timestamp":1664890200,"date":"2022-10-04","index":6938,"close":465.11,"high":467.77,"low":455.78,"open":461.21,"volume":1954600},{"timestamp":1664976600,"date":"2022-10-05","index":6939,"close":469.29,"high":474.75,"low":453.05,"open":456.94,"volume":1193800},{"timestamp":1665063000,"date":"2022-10-06","index":6940,"close":462.14,"high":474.18,"low":461.49,"open":465.29,"volume":926100},{"timestamp":1665149400,"date":"2022-10-07","index":6941,"close":434.26,"high":448.72,"low":432.74,"open":446.5,"volume":1412400},{"timestamp":1665408600,"date":"2022-10-10","index":6942,"close":421.89,"high":434.07,"low":416.36,"open":433.91,"volume":1383700},{"timestamp":1665495000,"date":"2022-10-11","index":6943,"close":399.56,"high":412.65,"low":394.01,"open":412.53,"volume":2044200},{"timestamp":1665581400,"date":"2022-10-12","index":6944,"close":398.33,"high":404.93,"low":397.51,"open":403.81,"volume":1277100},{"timestamp":1665667800,"date":"2022-10-13","index":6945,"close":405.4,"high":410.73,"low":363.15,"open":364.91,"volume":2782200},{"timestamp":1665754200,"date":"2022-10-14","index":6946,"close":379.13,"high":405.62,"low":378.6,"open":404.38,"volume":1727900},{"timestamp":1666013400,"date":"2022-10-17","index":6947,"close":392.22,"high":399.6,"low":388.83,"open":394.46,"volume":1417900}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800},{"timestamp":1666186200,"date":"2022-10-19","index":6949,"close":424.02,"high":431.85,"low":410.39,"open":415.89,"volume":2435200},{"timestamp":1666272600,"date":"2022-10-20","index":6950,"close":437.27,"high":448.92,"low":428.78,"open":431.25,"volume":2090900},{"timestamp":1666359000,"date":"2022-10-21","index":6951,"close":462.23,"high":462.88,"low":437.7,"open":440.48,"volume":2756600},{"timestamp":1666618200,"date":"2022-10-24","index":6952,"close":472.97,"high":476.09,"low":459.6,"open":470.43,"volume":2389300},{"timestamp":1666704600,"date":"2022-10-25","index":6953,"close":486.01,"high":495.75,"low":478.35,"open":478.49,"volume":2047200},{"timestamp":1666791000,"date":"2022-10-26","index":6954,"close":484.09,"high":496.2,"low":474.25,"open":475.95,"volume":1879400},{"timestamp":1666877400,"date":"2022-10-27","index":6955,"close":474.41,"high":489.6,"low":473.99,"open":482.1,"volume":1075700},{"timestamp":1666963800,"date":"2022-10-28","index":6956,"close":489.18,"high":489.87,"low":468.89,"open":469.86,"volume":1436100},{"timestamp":1667223000,"date":"2022-10-31","index":6957,"close":472.42,"high":480.88,"low":471.65,"open":479.04,"volume":1063600},{"timestamp":1667309400,"date":"2022-11-01","index":6958,"close":475.38,"high":483.67,"low":472.86,"open":483.38,"volume":760700}]},{"date":"2022-07-19","estimated":3.81,"reported":3.77,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":6873,"close":449.83,"high":457.96,"low":443.46,"open":455.3,"volume":1570200},{"timestamp":1657027800,"date":"2022-07-05","index":6874,"close":432.4,"high":433.05,"low":412.67,"open":419.19,"volume":2778300},{"timestamp":1657114200,"date":"2022-07-06","index":6875,"close":428.88,"high":437.59,"low":425.35,"open":433.25,"volume":1464700},{"timestamp":1657200600,"date":"2022-07-07","index":6876,"close":451.9,"high":452.8,"low":438.65,"open":438.76,"volume":1400900},{"timestamp":1657287000,"date":"2022-07-08","index":6877,"close":452.95,"high":455.3,"low":440.66,"open":444.61,"volume":739100},{"timestamp":1657546200,"date":"2022-07-11","index":6878,"close":439.06,"high":450.17,"low":437.91,"open":449.56,"volume":745600},{"timestamp":1657632600,"date":"2022-07-12","index":6879,"close":434.49,"high":444.45,"low":431.88,"open":440.57,"volume":848000},{"timestamp":1657719000,"date":"2022-07-13","index":6880,"close":447.01,"high":451.94,"low":429.3,"open":430.48,"volume":1052500},{"timestamp":1657805400,"date":"2022-07-14","index":6881,"close":456.9,"high":458.88,"low":434.55,"open":442.2,"volume":1075900},{"timestamp":1657891800,"date":"2022-07-15","index":6882,"close":475.63,"high":475.78,"low":460.51,"open":465.39,"volume":1630500},{"timestamp":1658151000,"date":"2022-07-18","index":6883,"close":473.48,"high":486.83,"low":470.5,"open":483.61,"volume":1039500}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000},{"timestamp":1658323800,"date":"2022-07-20","index":6885,"close":514.42,"high":516.76,"low":490.6,"open":492.9,"volume":2294900},{"timestamp":1658410200,"date":"2022-07-21","index":6886,"close":542.27,"high":543.24,"low":524.6,"open":530,"volume":2281900},{"timestamp":1658496600,"date":"2022-07-22","index":6887,"close":534.26,"high":546.85,"low":529.23,"open":542.41,"volume":1459900},{"timestamp":1658755800,"date":"2022-07-25","index":6888,"close":538.97,"high":543.67,"low":532.12,"open":535.42,"volume":1194600},{"timestamp":1658842200,"date":"2022-07-26","index":6889,"close":524.17,"high":529.64,"low":518.54,"open":528.05,"volume":1029500},{"timestamp":1658928600,"date":"2022-07-27","index":6890,"close":546.18,"high":549.85,"low":532.59,"open":533.62,"volume":1110900},{"timestamp":1659015000,"date":"2022-07-28","index":6891,"close":560.71,"high":560.94,"low":540.76,"open":547.8,"volume":1216800},{"timestamp":1659101400,"date":"2022-07-29","index":6892,"close":574.44,"high":576.92,"low":559.5,"open":561.45,"volume":1210700},{"timestamp":1659360600,"date":"2022-08-01","index":6893,"close":578.15,"high":583.05,"low":568.94,"open":573.24,"volume":895500},{"timestamp":1659447000,"date":"2022-08-02","index":6894,"close":565.6,"high":572.85,"low":558.75,"open":562.08,"volume":876600}]},{"date":"2022-04-19","estimated":1.78,"reported":1.94,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":6811,"close":667.73,"high":677.19,"low":661.83,"open":675.29,"volume":739400},{"timestamp":1649079000,"date":"2022-04-04","index":6812,"close":680.83,"high":681.54,"low":669.99,"open":672.49,"volume":731200},{"timestamp":1649165400,"date":"2022-04-05","index":6813,"close":646.46,"high":675.15,"low":645.79,"open":674.02,"volume":1251500},{"timestamp":1649251800,"date":"2022-04-06","index":6814,"close":628.51,"high":639.31,"low":617.4,"open":626.09,"volume":1110700},{"timestamp":1649338200,"date":"2022-04-07","index":6815,"close":625.3,"high":632.1,"low":612.78,"open":624.53,"volume":713500},{"timestamp":1649424600,"date":"2022-04-08","index":6816,"close":610.93,"high":622.41,"low":610,"open":621.42,"volume":840800},{"timestamp":1649683800,"date":"2022-04-11","index":6817,"close":597.74,"high":610.63,"low":597.13,"open":607.04,"volume":859600},{"timestamp":1649770200,"date":"2022-04-12","index":6818,"close":594,"high":622.5,"low":592,"open":613.07,"volume":1067900},{"timestamp":1649856600,"date":"2022-04-13","index":6819,"close":612.76,"high":617.21,"low":596.42,"open":601.41,"volume":934200},{"timestamp":1649943000,"date":"2022-04-14","index":6820,"close":597.87,"high":616.51,"low":596,"open":614.52,"volume":814200},{"timestamp":1650288600,"date":"2022-04-18","index":6821,"close":605.58,"high":613.86,"low":595.77,"open":597.05,"volume":576800}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800},{"timestamp":1650461400,"date":"2022-04-20","index":6823,"close":633.91,"high":652.55,"low":628.99,"open":650.76,"volume":1857900},{"timestamp":1650547800,"date":"2022-04-21","index":6824,"close":619.98,"high":648.81,"low":617.74,"open":645.06,"volume":940700},{"timestamp":1650634200,"date":"2022-04-22","index":6825,"close":607.61,"high":620.87,"low":607.47,"open":615.08,"volume":1093400},{"timestamp":1650893400,"date":"2022-04-25","index":6826,"close":599.82,"high":600.39,"low":583.67,"open":592.73,"volume":2074700},{"timestamp":1650979800,"date":"2022-04-26","index":6827,"close":560.43,"high":587.48,"low":559.9,"open":585.15,"volume":1803100},{"timestamp":1651066200,"date":"2022-04-27","index":6828,"close":556.88,"high":567.38,"low":544,"open":552.09,"volume":1904400},{"timestamp":1651152600,"date":"2022-04-28","index":6829,"close":590.54,"high":595.46,"low":564.6,"open":574.95,"volume":1513500},{"timestamp":1651239000,"date":"2022-04-29","index":6830,"close":563.77,"high":588.9,"low":562.46,"open":576.45,"volume":1225300},{"timestamp":1651498200,"date":"2022-05-02","index":6831,"close":571.09,"high":571.52,"low":553.54,"open":558.74,"volume":1146700},{"timestamp":1651584600,"date":"2022-05-03","index":6832,"close":570.68,"high":575.44,"low":563.02,"open":566.63,"volume":825300}]},{"date":"2022-01-18","estimated":4.26,"reported":5.01,"pre":[{"timestamp":1640961000,"date":"2021-12-31","index":6748,"close":796.14,"high":805.28,"low":795.88,"open":801.51,"volume":236400},{"timestamp":1641220200,"date":"2022-01-03","index":6749,"close":797.49,"high":799.36,"low":784.96,"open":795.74,"volume":720600},{"timestamp":1641306600,"date":"2022-01-04","index":6750,"close":779.19,"high":793.63,"low":763.29,"open":793.63,"volume":874100},{"timestamp":1641393000,"date":"2022-01-05","index":6751,"close":745.67,"high":766.54,"low":745.04,"open":765.91,"volume":1193200},{"timestamp":1641479400,"date":"2022-01-06","index":6752,"close":763.12,"high":763.76,"low":729.81,"open":739.53,"volume":2041200},{"timestamp":1641565800,"date":"2022-01-07","index":6753,"close":756.1,"high":763.36,"low":743.6,"open":758.39,"volume":1363300},{"timestamp":1641825000,"date":"2022-01-10","index":6754,"close":727.17,"high":727.66,"low":702.3,"open":716.52,"volume":1973400},{"timestamp":1641911400,"date":"2022-01-11","index":6755,"close":729.16,"high":731.44,"low":700.71,"open":706.99,"volume":2120700},{"timestamp":1641997800,"date":"2022-01-12","index":6756,"close":742.17,"high":749.45,"low":735,"open":739.31,"volume":959700},{"timestamp":1642084200,"date":"2022-01-13","index":6757,"close":730.08,"high":777.92,"low":728.64,"open":772.41,"volume":1628700},{"timestamp":1642170600,"date":"2022-01-14","index":6758,"close":744.53,"high":746.6,"low":728.17,"open":735.6,"volume":1313600}],"post":[{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500},{"timestamp":1642602600,"date":"2022-01-19","index":6760,"close":698.82,"high":738.88,"low":698.71,"open":736.94,"volume":1593200},{"timestamp":1642689000,"date":"2022-01-20","index":6761,"close":706.46,"high":729.98,"low":706.21,"open":724.89,"volume":1536500},{"timestamp":1642775400,"date":"2022-01-21","index":6762,"close":694.73,"high":721.2,"low":694.71,"open":707.29,"volume":1689600},{"timestamp":1643034600,"date":"2022-01-24","index":6763,"close":687.42,"high":688.64,"low":648.63,"open":666.05,"volume":2833100},{"timestamp":1643121000,"date":"2022-01-25","index":6764,"close":648.57,"high":668.16,"low":643.82,"open":652.64,"volume":2095300},{"timestamp":1643207400,"date":"2022-01-26","index":6765,"close":653.26,"high":679.38,"low":644.66,"open":661.63,"volume":1376700},{"timestamp":1643293800,"date":"2022-01-27","index":6766,"close":634.66,"high":665,"low":631.4,"open":664.8,"volume":1465300},{"timestamp":1643380200,"date":"2022-01-28","index":6767,"close":644.97,"high":644.98,"low":620.67,"open":633.6,"volume":1339700},{"timestamp":1643639400,"date":"2022-01-31","index":6768,"close":677.2,"high":677.55,"low":648.03,"open":650.7,"volume":1357400},{"timestamp":1643725800,"date":"2022-02-01","index":6769,"close":681.48,"high":683.71,"low":666.27,"open":682.55,"volume":945000}]},{"date":"2021-10-19","estimated":4.8,"reported":5.02,"pre":[{"timestamp":1633354200,"date":"2021-10-04","index":6686,"close":712.94,"high":730.16,"low":709.03,"open":728.9,"volume":1663500},{"timestamp":1633440600,"date":"2021-10-05","index":6687,"close":732.87,"high":742.63,"low":722.62,"open":725.04,"volume":1201500},{"timestamp":1633527000,"date":"2021-10-06","index":6688,"close":732.5,"high":734.7,"low":719.01,"open":725.38,"volume":973000},{"timestamp":1633613400,"date":"2021-10-07","index":6689,"close":746.82,"high":753.67,"low":742.23,"open":745.41,"volume":1267500},{"timestamp":1633699800,"date":"2021-10-08","index":6690,"close":730.27,"high":749.74,"low":729.33,"open":749.36,"volume":1039700},{"timestamp":1633959000,"date":"2021-10-11","index":6691,"close":721.89,"high":735.83,"low":721.36,"open":722.78,"volume":702500},{"timestamp":1634045400,"date":"2021-10-12","index":6692,"close":725.05,"high":734,"low":722.4,"open":734,"volume":868400},{"timestamp":1634131800,"date":"2021-10-13","index":6693,"close":744.42,"high":749.46,"low":740,"open":743.15,"volume":1170000},{"timestamp":1634218200,"date":"2021-10-14","index":6694,"close":778.29,"high":778.64,"low":765.68,"open":769.6,"volume":1370500},{"timestamp":1634304600,"date":"2021-10-15","index":6695,"close":789.4,"high":789.64,"low":775.84,"open":780.96,"volume":877400},{"timestamp":1634563800,"date":"2021-10-18","index":6696,"close":788.22,"high":788.33,"low":772.99,"open":774.09,"volume":1014600}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600},{"timestamp":1634736600,"date":"2021-10-20","index":6698,"close":767.7,"high":785.14,"low":758.24,"open":782.24,"volume":1894900},{"timestamp":1634823000,"date":"2021-10-21","index":6699,"close":787.56,"high":787.56,"low":763.87,"open":764.53,"volume":1083100},{"timestamp":1634909400,"date":"2021-10-22","index":6700,"close":800.97,"high":808.8,"low":796.27,"open":798.19,"volume":1294600},{"timestamp":1635168600,"date":"2021-10-25","index":6701,"close":788.44,"high":803.19,"low":787.01,"open":799.69,"volume":786000},{"timestamp":1635255000,"date":"2021-10-26","index":6702,"close":791.23,"high":797.99,"low":784.19,"open":796.4,"volume":741400},{"timestamp":1635341400,"date":"2021-10-27","index":6703,"close":801,"high":818.95,"low":797.2,"open":798.06,"volume":949800},{"timestamp":1635427800,"date":"2021-10-28","index":6704,"close":813.19,"high":821.92,"low":810.72,"open":814.12,"volume":687500},{"timestamp":1635514200,"date":"2021-10-29","index":6705,"close":812.88,"high":814.46,"low":804.75,"open":807.23,"volume":583800},{"timestamp":1635773400,"date":"2021-11-01","index":6706,"close":807.45,"high":808,"low":796.48,"open":806.91,"volume":573600},{"timestamp":1635859800,"date":"2021-11-02","index":6707,"close":812.02,"high":817.69,"low":811.29,"open":812.32,"volume":503800}]},{"date":"2021-07-20","estimated":2.93,"reported":3.04,"pre":[{"timestamp":1625232600,"date":"2021-07-02","index":6622,"close":687.54,"high":689.87,"low":683.7,"open":688.49,"volume":449700},{"timestamp":1625578200,"date":"2021-07-06","index":6623,"close":685.87,"high":693.55,"low":676.7,"open":689.44,"volume":788700},{"timestamp":1625664600,"date":"2021-07-07","index":6624,"close":690.18,"high":695.72,"low":684.37,"open":694.04,"volume":442900},{"timestamp":1625751000,"date":"2021-07-08","index":6625,"close":673.69,"high":675.6,"low":664.83,"open":670.98,"volume":849400},{"timestamp":1625837400,"date":"2021-07-09","index":6626,"close":691.36,"high":693,"low":678.93,"open":683.97,"volume":583600},{"timestamp":1626096600,"date":"2021-07-12","index":6627,"close":707.81,"high":708.51,"low":699.17,"open":700,"volume":618500},{"timestamp":1626183000,"date":"2021-07-13","index":6628,"close":706.42,"high":710.66,"low":703.6,"open":706.25,"volume":623300},{"timestamp":1626269400,"date":"2021-07-14","index":6629,"close":716.51,"high":723.01,"low":712.88,"open":719.98,"volume":852000},{"timestamp":1626355800,"date":"2021-07-15","index":6630,"close":703.94,"high":713.27,"low":696.84,"open":712.57,"volume":729400},{"timestamp":1626442200,"date":"2021-07-16","index":6631,"close":687.42,"high":706.99,"low":686.87,"open":702.88,"volume":578300},{"timestamp":1626701400,"date":"2021-07-19","index":6632,"close":684,"high":684.32,"low":671.59,"open":673.85,"volume":855300}],"post":[{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600},{"timestamp":1626874200,"date":"2021-07-21","index":6634,"close":721,"high":721.09,"low":700.69,"open":705.94,"volume":1281300},{"timestamp":1626960600,"date":"2021-07-22","index":6635,"close":729.92,"high":740.06,"low":724.2,"open":733,"volume":946000},{"timestamp":1627047000,"date":"2021-07-23","index":6636,"close":748.14,"high":756.78,"low":743.09,"open":747.79,"volume":1069800},{"timestamp":1627306200,"date":"2021-07-26","index":6637,"close":754.09,"high":759,"low":748.38,"open":758.2,"volume":691800},{"timestamp":1627392600,"date":"2021-07-27","index":6638,"close":745.6,"high":752.15,"low":733.06,"open":751.17,"volume":881200},{"timestamp":1627479000,"date":"2021-07-28","index":6639,"close":759.86,"high":761.04,"low":745.4,"open":750,"volume":716500},{"timestamp":1627565400,"date":"2021-07-29","index":6640,"close":765.71,"high":767.89,"low":759.86,"open":761.63,"volume":634000},{"timestamp":1627651800,"date":"2021-07-30","index":6641,"close":766.74,"high":768.7,"low":756.79,"open":760.77,"volume":488200},{"timestamp":1627911000,"date":"2021-08-02","index":6642,"close":769.65,"high":775.84,"low":768.41,"open":770.81,"volume":499900},{"timestamp":1627997400,"date":"2021-08-03","index":6643,"close":779.53,"high":780.45,"low":767.51,"open":770.53,"volume":533700}]},{"date":"2021-04-20","estimated":3.02,"reported":3.86,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":6559,"close":640.49,"high":653,"low":638.03,"open":651.65,"volume":1529800},{"timestamp":1617715800,"date":"2021-04-06","index":6560,"close":628,"high":635.75,"low":618.38,"open":633.41,"volume":1281900},{"timestamp":1617802200,"date":"2021-04-07","index":6561,"close":626.56,"high":631.4,"low":622.19,"open":627.16,"volume":820600},{"timestamp":1617888600,"date":"2021-04-08","index":6562,"close":639.88,"high":641.59,"low":632.75,"open":635.96,"volume":865900},{"timestamp":1617975000,"date":"2021-04-09","index":6563,"close":634.32,"high":638.71,"low":628.55,"open":634.34,"volume":631100},{"timestamp":1618234200,"date":"2021-04-12","index":6564,"close":630.43,"high":631.58,"low":620.62,"open":631.56,"volume":739500},{"timestamp":1618320600,"date":"2021-04-13","index":6565,"close":629.12,"high":636.74,"low":623.72,"open":635.63,"volume":710500},{"timestamp":1618407000,"date":"2021-04-14","index":6566,"close":630.99,"high":641.09,"low":627.04,"open":635.67,"volume":718000},{"timestamp":1618493400,"date":"2021-04-15","index":6567,"close":642.09,"high":642.9,"low":627.52,"open":633.78,"volume":980400},{"timestamp":1618579800,"date":"2021-04-16","index":6568,"close":645.69,"high":647.94,"low":638.48,"open":640.26,"volume":605200},{"timestamp":1618839000,"date":"2021-04-19","index":6569,"close":630.11,"high":639.26,"low":622.45,"open":637.64,"volume":1138900}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000},{"timestamp":1619011800,"date":"2021-04-21","index":6571,"close":655.49,"high":655.84,"low":635.93,"open":637.72,"volume":2160900},{"timestamp":1619098200,"date":"2021-04-22","index":6572,"close":647.09,"high":665.87,"low":640.48,"open":664.17,"volume":1233400},{"timestamp":1619184600,"date":"2021-04-23","index":6573,"close":670.91,"high":671.28,"low":658.37,"open":659.22,"volume":1109600},{"timestamp":1619443800,"date":"2021-04-26","index":6574,"close":670.44,"high":675.65,"low":666.96,"open":666.96,"volume":801000},{"timestamp":1619530200,"date":"2021-04-27","index":6575,"close":672.81,"high":674.84,"low":661.79,"open":670.33,"volume":678200},{"timestamp":1619616600,"date":"2021-04-28","index":6576,"close":665.34,"high":670.86,"low":661.28,"open":664.45,"volume":571300},{"timestamp":1619703000,"date":"2021-04-29","index":6577,"close":662.48,"high":666.63,"low":654.06,"open":666.29,"volume":504300},{"timestamp":1619789400,"date":"2021-04-30","index":6578,"close":648.1,"high":661.05,"low":645.7,"open":654.27,"volume":575200},{"timestamp":1620048600,"date":"2021-05-03","index":6579,"close":654.43,"high":658.08,"low":647.71,"open":657.71,"volume":672000},{"timestamp":1620135000,"date":"2021-05-04","index":6580,"close":629,"high":639.23,"low":615.91,"open":635.67,"volume":1505800}]},{"date":"2021-01-19","estimated":3.05,"reported":3.85,"pre":[{"timestamp":1609425000,"date":"2020-12-31","index":6496,"close":487.72,"high":490.52,"low":483.45,"open":490,"volume":312700},{"timestamp":1609770600,"date":"2021-01-04","index":6497,"close":500,"high":504.75,"low":490.71,"open":499.99,"volume":1527600},{"timestamp":1609857000,"date":"2021-01-05","index":6498,"close":505.36,"high":505.36,"low":493.89,"open":494.16,"volume":1029900},{"timestamp":1609943400,"date":"2021-01-06","index":6499,"close":490.22,"high":499.84,"low":489.74,"open":491.85,"volume":977900},{"timestamp":1610029800,"date":"2021-01-07","index":6500,"close":501.43,"high":503.22,"low":495.52,"open":495.97,"volume":936200},{"timestamp":1610116200,"date":"2021-01-08","index":6501,"close":508.74,"high":514.28,"low":501.71,"open":512.59,"volume":734500},{"timestamp":1610375400,"date":"2021-01-11","index":6502,"close":507.95,"high":508.91,"low":499.43,"open":500.5,"volume":703000},{"timestamp":1610461800,"date":"2021-01-12","index":6503,"close":513.93,"high":514.79,"low":503.5,"open":507.1,"volume":651700},{"timestamp":1610548200,"date":"2021-01-13","index":6504,"close":514.06,"high":515.61,"low":509.38,"open":511.21,"volume":513700},{"timestamp":1610634600,"date":"2021-01-14","index":6505,"close":544.65,"high":546.4,"low":529.89,"open":530.16,"volume":1450300},{"timestamp":1610721000,"date":"2021-01-15","index":6506,"close":527.5,"high":536.85,"low":525.36,"open":532.31,"volume":869200}],"post":[{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000},{"timestamp":1611153000,"date":"2021-01-20","index":6508,"close":549.38,"high":558.16,"low":543.16,"open":555.57,"volume":1121900},{"timestamp":1611239400,"date":"2021-01-21","index":6509,"close":570.74,"high":573.8,"low":565.61,"open":568,"volume":1272100},{"timestamp":1611325800,"date":"2021-01-22","index":6510,"close":569.45,"high":570.71,"low":562.79,"open":563.49,"volume":901600},{"timestamp":1611585000,"date":"2021-01-25","index":6511,"close":567.61,"high":568.22,"low":554.12,"open":562.15,"volume":966500},{"timestamp":1611671400,"date":"2021-01-26","index":6512,"close":549,"high":563.65,"low":548.44,"open":563.18,"volume":887700},{"timestamp":1611757800,"date":"2021-01-27","index":6513,"close":524.63,"high":539.52,"low":522.5,"open":534.97,"volume":1506800},{"timestamp":1611844200,"date":"2021-01-28","index":6514,"close":547.22,"high":553.84,"low":537.38,"open":542.11,"volume":968600},{"timestamp":1611930600,"date":"2021-01-29","index":6515,"close":534.16,"high":543.5,"low":528.3,"open":540.96,"volume":867300},{"timestamp":1612189800,"date":"2021-02-01","index":6516,"close":554.39,"high":555.47,"low":544.53,"open":547.4,"volume":849600},{"timestamp":1612276200,"date":"2021-02-02","index":6517,"close":553.5,"high":556.79,"low":549.45,"open":553.78,"volume":721600}]},{"date":"2020-10-13","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-14","estimated":1.47,"reported":1.97,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":6366,"close":361.76,"high":368.2,"low":361,"open":367.43,"volume":493000},{"timestamp":1593437400,"date":"2020-06-29","index":6367,"close":364.81,"high":365.1,"low":358.11,"open":362.93,"volume":612800},{"timestamp":1593523800,"date":"2020-06-30","index":6368,"close":368.03,"high":368.91,"low":362.19,"open":362.22,"volume":678600},{"timestamp":1593610200,"date":"2020-07-01","index":6369,"close":367.59,"high":370.19,"low":365.27,"open":368.03,"volume":516600},{"timestamp":1593696600,"date":"2020-07-02","index":6370,"close":373.22,"high":375.88,"low":372.41,"open":373.56,"volume":449400},{"timestamp":1594042200,"date":"2020-07-06","index":6371,"close":385.46,"high":389.49,"low":383.5,"open":386.28,"volume":752900},{"timestamp":1594128600,"date":"2020-07-07","index":6372,"close":382.02,"high":388.61,"low":381.87,"open":385.4,"volume":410900},{"timestamp":1594215000,"date":"2020-07-08","index":6373,"close":391.93,"high":392.15,"low":386.89,"open":388.83,"volume":599300},{"timestamp":1594301400,"date":"2020-07-09","index":6374,"close":394.72,"high":395.68,"low":386.1,"open":395.45,"volume":644200},{"timestamp":1594387800,"date":"2020-07-10","index":6375,"close":395.85,"high":399.19,"low":391.95,"open":399.08,"volume":667200},{"timestamp":1594647000,"date":"2020-07-13","index":6376,"close":388.62,"high":402.87,"low":387.87,"open":397.86,"volume":1083600}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100},{"timestamp":1594819800,"date":"2020-07-15","index":6378,"close":375.43,"high":387.69,"low":372.51,"open":387.17,"volume":1640300},{"timestamp":1594906200,"date":"2020-07-16","index":6379,"close":385.22,"high":393.86,"low":372.82,"open":374.1,"volume":2240900},{"timestamp":1594992600,"date":"2020-07-17","index":6380,"close":383.59,"high":387.05,"low":380.11,"open":385.43,"volume":1048700},{"timestamp":1595251800,"date":"2020-07-20","index":6381,"close":391.48,"high":392.47,"low":382.08,"open":383.91,"volume":972600},{"timestamp":1595338200,"date":"2020-07-21","index":6382,"close":383.82,"high":392.29,"low":383.16,"open":392.14,"volume":823700},{"timestamp":1595424600,"date":"2020-07-22","index":6383,"close":392.6,"high":394.55,"low":389.75,"open":392.62,"volume":710100},{"timestamp":1595511000,"date":"2020-07-23","index":6384,"close":384.23,"high":394.21,"low":381.89,"open":390.05,"volume":990800},{"timestamp":1595597400,"date":"2020-07-24","index":6385,"close":367.68,"high":375.16,"low":366.77,"open":371.01,"volume":1628900},{"timestamp":1595856600,"date":"2020-07-27","index":6386,"close":381.78,"high":383.79,"low":376.26,"open":377.99,"volume":1080300},{"timestamp":1595943000,"date":"2020-07-28","index":6387,"close":376.36,"high":381.74,"low":376.19,"open":381.11,"volume":502000}]},{"date":"2020-04-14","estimated":1.35,"reported":1.03,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":6303,"close":252.62,"high":263.71,"low":251.81,"open":262.21,"volume":1518300},{"timestamp":1585575000,"date":"2020-03-30","index":6304,"close":268.03,"high":270.13,"low":260.69,"open":263.57,"volume":1142400},{"timestamp":1585661400,"date":"2020-03-31","index":6305,"close":261.64,"high":268.59,"low":259,"open":268.12,"volume":881800},{"timestamp":1585747800,"date":"2020-04-01","index":6306,"close":249.01,"high":257.68,"low":247.38,"open":253.13,"volume":715700},{"timestamp":1585834200,"date":"2020-04-02","index":6307,"close":247.28,"high":251.96,"low":242.25,"open":243.87,"volume":788600},{"timestamp":1585920600,"date":"2020-04-03","index":6308,"close":244.61,"high":248,"low":242.48,"open":246.06,"volume":571700},{"timestamp":1586179800,"date":"2020-04-06","index":6309,"close":271.13,"high":272.78,"low":259.42,"open":260,"volume":807600},{"timestamp":1586266200,"date":"2020-04-07","index":6310,"close":272.59,"high":281.28,"low":271,"open":280.46,"volume":768200},{"timestamp":1586352600,"date":"2020-04-08","index":6311,"close":278.58,"high":281.34,"low":274.41,"open":278.03,"volume":891700},{"timestamp":1586439000,"date":"2020-04-09","index":6312,"close":276.81,"high":285.13,"low":275.12,"open":282.22,"volume":728900},{"timestamp":1586784600,"date":"2020-04-13","index":6313,"close":274.1,"high":276.15,"low":272.01,"open":274.85,"volume":789400}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600},{"timestamp":1586957400,"date":"2020-04-15","index":6315,"close":282.49,"high":284.54,"low":275.05,"open":276.92,"volume":1487600},{"timestamp":1587043800,"date":"2020-04-16","index":6316,"close":292.4,"high":292.55,"low":286.17,"open":289.83,"volume":1212000},{"timestamp":1587130200,"date":"2020-04-17","index":6317,"close":295.65,"high":301.43,"low":293.61,"open":301.25,"volume":899100},{"timestamp":1587389400,"date":"2020-04-20","index":6318,"close":291.58,"high":298.01,"low":291.44,"open":291.65,"volume":510100},{"timestamp":1587475800,"date":"2020-04-21","index":6319,"close":281.09,"high":287.55,"low":278.57,"open":286.07,"volume":663700},{"timestamp":1587562200,"date":"2020-04-22","index":6320,"close":294.97,"high":295.47,"low":288.23,"open":290,"volume":596100},{"timestamp":1587648600,"date":"2020-04-23","index":6321,"close":289.4,"high":297.16,"low":288.31,"open":290.94,"volume":730500},{"timestamp":1587735000,"date":"2020-04-24","index":6322,"close":291.84,"high":292.46,"low":285.97,"open":289.89,"volume":464200},{"timestamp":1587994200,"date":"2020-04-27","index":6323,"close":290.9,"high":294.76,"low":290.28,"open":293.79,"volume":689100},{"timestamp":1588080600,"date":"2020-04-28","index":6324,"close":291.42,"high":297.59,"low":291.09,"open":297.59,"volume":532000}]},{"date":"2020-01-21","estimated":2.67,"reported":2.98,"pre":[{"timestamp":1578061800,"date":"2020-01-03","index":6245,"close":297.95,"high":300.75,"low":297.66,"open":298.04,"volume":410800},{"timestamp":1578321000,"date":"2020-01-06","index":6246,"close":295.58,"high":295.72,"low":292.43,"open":293.17,"volume":617600},{"timestamp":1578407400,"date":"2020-01-07","index":6247,"close":298.79,"high":301.22,"low":297.41,"open":298.67,"volume":477700},{"timestamp":1578493800,"date":"2020-01-08","index":6248,"close":301.89,"high":303.19,"low":299.94,"open":300.66,"volume":536900},{"timestamp":1578580200,"date":"2020-01-09","index":6249,"close":301.38,"high":303.91,"low":300.27,"open":303.28,"volume":579700},{"timestamp":1578666600,"date":"2020-01-10","index":6250,"close":296.18,"high":300.51,"low":295.56,"open":300.05,"volume":447700},{"timestamp":1578925800,"date":"2020-01-13","index":6251,"close":301.45,"high":301.62,"low":297.5,"open":298.68,"volume":405700},{"timestamp":1579012200,"date":"2020-01-14","index":6252,"close":302.55,"high":305.9,"low":298.47,"open":299.15,"volume":609600},{"timestamp":1579098600,"date":"2020-01-15","index":6253,"close":300.08,"high":302.95,"low":299.75,"open":301.6,"volume":505300},{"timestamp":1579185000,"date":"2020-01-16","index":6254,"close":301.08,"high":302.94,"low":299.55,"open":302.55,"volume":547500},{"timestamp":1579271400,"date":"2020-01-17","index":6255,"close":300.04,"high":301.05,"low":299.27,"open":300.9,"volume":743900}],"post":[{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000},{"timestamp":1579703400,"date":"2020-01-22","index":6257,"close":296.25,"high":301.66,"low":296.01,"open":300.56,"volume":1108600},{"timestamp":1579789800,"date":"2020-01-23","index":6258,"close":294.32,"high":297.1,"low":291.56,"open":296.93,"volume":713000},{"timestamp":1579876200,"date":"2020-01-24","index":6259,"close":295.83,"high":299.33,"low":294.49,"open":296.89,"volume":977800},{"timestamp":1580135400,"date":"2020-01-27","index":6260,"close":284.28,"high":288.62,"low":283.77,"open":287.16,"volume":889100},{"timestamp":1580221800,"date":"2020-01-28","index":6261,"close":290.18,"high":290.26,"low":285.16,"open":286.23,"volume":1636100},{"timestamp":1580308200,"date":"2020-01-29","index":6262,"close":296.14,"high":298.29,"low":293.71,"open":296.07,"volume":965500},{"timestamp":1580394600,"date":"2020-01-30","index":6263,"close":294.38,"high":294.7,"low":290.54,"open":290.79,"volume":794100},{"timestamp":1580481000,"date":"2020-01-31","index":6264,"close":280.66,"high":288.25,"low":280.17,"open":288,"volume":1272600},{"timestamp":1580740200,"date":"2020-02-03","index":6265,"close":288.16,"high":288.85,"low":283.32,"open":283.63,"volume":823200},{"timestamp":1580826600,"date":"2020-02-04","index":6266,"close":299.23,"high":299.26,"low":294.23,"open":294.91,"volume":795300}]},{"date":"2019-10-15","estimated":1.62,"reported":1.66,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":6179,"close":248.42,"high":249.41,"low":244.82,"open":244.98,"volume":495000},{"timestamp":1569936600,"date":"2019-10-01","index":6180,"close":245.39,"high":250.17,"low":244.68,"open":249.17,"volume":655300},{"timestamp":1570023000,"date":"2019-10-02","index":6181,"close":240.29,"high":243.52,"low":238.29,"open":243.49,"volume":710100},{"timestamp":1570109400,"date":"2019-10-03","index":6182,"close":244.35,"high":244.88,"low":238.54,"open":240.91,"volume":531000},{"timestamp":1570195800,"date":"2019-10-04","index":6183,"close":246.04,"high":246.36,"low":244.18,"open":244.47,"volume":518000},{"timestamp":1570455000,"date":"2019-10-07","index":6184,"close":247.42,"high":249.43,"low":247.18,"open":247.41,"volume":515900},{"timestamp":1570541400,"date":"2019-10-08","index":6185,"close":242.08,"high":245.6,"low":241.51,"open":244.05,"volume":576700},{"timestamp":1570627800,"date":"2019-10-09","index":6186,"close":246.27,"high":247.95,"low":244.84,"open":245.56,"volume":431300},{"timestamp":1570714200,"date":"2019-10-10","index":6187,"close":251.49,"high":254.24,"low":248.38,"open":249.14,"volume":835700},{"timestamp":1570800600,"date":"2019-10-11","index":6188,"close":260,"high":262.46,"low":257.74,"open":258.4,"volume":1034300},{"timestamp":1571059800,"date":"2019-10-14","index":6189,"close":261.64,"high":262,"low":259.09,"open":259.82,"volume":731800}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400},{"timestamp":1571232600,"date":"2019-10-16","index":6191,"close":254.47,"high":260.7,"low":253.53,"open":260.26,"volume":1720200},{"timestamp":1571319000,"date":"2019-10-17","index":6192,"close":253.76,"high":257.17,"low":253.26,"open":256.19,"volume":1543900},{"timestamp":1571405400,"date":"2019-10-18","index":6193,"close":254.42,"high":255.3,"low":252.33,"open":253.99,"volume":1640900},{"timestamp":1571664600,"date":"2019-10-21","index":6194,"close":260.43,"high":261,"low":257.1,"open":257.78,"volume":790400},{"timestamp":1571751000,"date":"2019-10-22","index":6195,"close":255.29,"high":260.27,"low":255.07,"open":258.81,"volume":797300},{"timestamp":1571837400,"date":"2019-10-23","index":6196,"close":257.66,"high":257.95,"low":253.59,"open":254.85,"volume":917100},{"timestamp":1571923800,"date":"2019-10-24","index":6197,"close":264.97,"high":265.48,"low":260.65,"open":260.8,"volume":642300},{"timestamp":1572010200,"date":"2019-10-25","index":6198,"close":263.99,"high":264.7,"low":261.88,"open":262.45,"volume":550500},{"timestamp":1572269400,"date":"2019-10-28","index":6199,"close":266.51,"high":268.36,"low":265.88,"open":267.39,"volume":683000},{"timestamp":1572355800,"date":"2019-10-29","index":6200,"close":264.6,"high":269.26,"low":264.24,"open":268.88,"volume":501900}]},{"date":"2019-07-17","estimated":1.13,"reported":1.27,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":6116,"close":214.97,"high":216.59,"low":212.97,"open":215.97,"volume":634200},{"timestamp":1562074200,"date":"2019-07-02","index":6117,"close":214.42,"high":215.27,"low":213.36,"open":214.52,"volume":572400},{"timestamp":1562160600,"date":"2019-07-03","index":6118,"close":213.83,"high":214.79,"low":213.39,"open":213.83,"volume":297100},{"timestamp":1562333400,"date":"2019-07-05","index":6119,"close":209.75,"high":210.38,"low":207.19,"open":209.53,"volume":428600},{"timestamp":1562592600,"date":"2019-07-08","index":6120,"close":208.03,"high":209.51,"low":206.82,"open":208.57,"volume":425300},{"timestamp":1562679000,"date":"2019-07-09","index":6121,"close":206.61,"high":207.31,"low":205.3,"open":205.89,"volume":530000},{"timestamp":1562765400,"date":"2019-07-10","index":6122,"close":208.12,"high":209.31,"low":206.97,"open":207.5,"volume":986500},{"timestamp":1562851800,"date":"2019-07-11","index":6123,"close":208.74,"high":209.75,"low":207.3,"open":209.61,"volume":269600},{"timestamp":1562938200,"date":"2019-07-12","index":6124,"close":208.18,"high":209.06,"low":207.38,"open":208.04,"volume":427400},{"timestamp":1563197400,"date":"2019-07-15","index":6125,"close":206.76,"high":209.19,"low":206.05,"open":208.32,"volume":681300},{"timestamp":1563283800,"date":"2019-07-16","index":6126,"close":205,"high":206.93,"low":204.36,"open":205.4,"volume":639200}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":6127,"close":217.67,"high":219.58,"low":215.21,"open":217.65,"volume":2050400},{"timestamp":1563456600,"date":"2019-07-18","index":6128,"close":226.65,"high":226.99,"low":221.57,"open":221.69,"volume":1750500},{"timestamp":1563543000,"date":"2019-07-19","index":6129,"close":223.62,"high":224.93,"low":223.11,"open":223.19,"volume":790500},{"timestamp":1563802200,"date":"2019-07-22","index":6130,"close":227.74,"high":228.12,"low":225.29,"open":225.29,"volume":787500},{"timestamp":1563888600,"date":"2019-07-23","index":6131,"close":230.21,"high":231.33,"low":229.32,"open":230.87,"volume":831100},{"timestamp":1563975000,"date":"2019-07-24","index":6132,"close":234.06,"high":234.5,"low":230.01,"open":230.19,"volume":786500},{"timestamp":1564061400,"date":"2019-07-25","index":6133,"close":230.05,"high":232.97,"low":229.72,"open":232.76,"volume":521700},{"timestamp":1564147800,"date":"2019-07-26","index":6134,"close":230.85,"high":232.41,"low":230.83,"open":232.22,"volume":399700},{"timestamp":1564407000,"date":"2019-07-29","index":6135,"close":230.97,"high":231.26,"low":229.39,"open":230.61,"volume":325900},{"timestamp":1564493400,"date":"2019-07-30","index":6136,"close":228.34,"high":229.41,"low":227.33,"open":227.66,"volume":462000},{"timestamp":1564579800,"date":"2019-07-31","index":6137,"close":222.81,"high":227.36,"low":221.21,"open":227.06,"volume":519500}]},{"date":"2019-04-16","estimated":1.69,"reported":0.99,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":6053,"close":192.48,"high":193,"low":190.76,"open":191.24,"volume":647500},{"timestamp":1554211800,"date":"2019-04-02","index":6054,"close":193.84,"high":194.18,"low":192.36,"open":193.98,"volume":498300},{"timestamp":1554298200,"date":"2019-04-03","index":6055,"close":197.74,"high":198.69,"low":196.58,"open":197.16,"volume":691700},{"timestamp":1554384600,"date":"2019-04-04","index":6056,"close":198.38,"high":199.02,"low":197.43,"open":198.25,"volume":437500},{"timestamp":1554471000,"date":"2019-04-05","index":6057,"close":201.39,"high":201.72,"low":200.5,"open":200.57,"volume":503300},{"timestamp":1554730200,"date":"2019-04-08","index":6058,"close":203.56,"high":203.68,"low":201.63,"open":202,"volume":503600},{"timestamp":1554816600,"date":"2019-04-09","index":6059,"close":201.57,"high":203.01,"low":201.07,"open":202.1,"volume":708300},{"timestamp":1554903000,"date":"2019-04-10","index":6060,"close":199.79,"high":200.72,"low":198.59,"open":200.09,"volume":611600},{"timestamp":1554989400,"date":"2019-04-11","index":6061,"close":197.91,"high":199.25,"low":197.29,"open":197.72,"volume":453300},{"timestamp":1555075800,"date":"2019-04-12","index":6062,"close":202.82,"high":202.88,"low":200.67,"open":201.83,"volume":430900},{"timestamp":1555335000,"date":"2019-04-15","index":6063,"close":199.84,"high":201.73,"low":199.01,"open":201.28,"volume":389400}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":6064,"close":203.62,"high":204.46,"low":201.08,"open":201.38,"volume":755200},{"timestamp":1555507800,"date":"2019-04-17","index":6065,"close":203.36,"high":208.9,"low":200.58,"open":208.38,"volume":1280500},{"timestamp":1555594200,"date":"2019-04-18","index":6066,"close":205.91,"high":207.03,"low":204.58,"open":206.05,"volume":1007900},{"timestamp":1555939800,"date":"2019-04-22","index":6067,"close":205.51,"high":205.87,"low":203.73,"open":204.62,"volume":357500},{"timestamp":1556026200,"date":"2019-04-23","index":6068,"close":205.29,"high":206.11,"low":204.03,"open":204.11,"volume":438200},{"timestamp":1556112600,"date":"2019-04-24","index":6069,"close":205.41,"high":207.81,"low":205.2,"open":205.56,"volume":485700},{"timestamp":1556199000,"date":"2019-04-25","index":6070,"close":206.21,"high":207.31,"low":204.02,"open":206.86,"volume":756700},{"timestamp":1556285400,"date":"2019-04-26","index":6071,"close":207.2,"high":207.26,"low":203.18,"open":204.87,"volume":637900},{"timestamp":1556544600,"date":"2019-04-29","index":6072,"close":206.41,"high":207.26,"low":205.06,"open":205.91,"volume":365800},{"timestamp":1556631000,"date":"2019-04-30","index":6073,"close":208.82,"high":209.01,"low":206.29,"open":206.64,"volume":337500},{"timestamp":1556717400,"date":"2019-05-01","index":6074,"close":206.39,"high":210.87,"low":206.37,"open":209.92,"volume":391200}]},{"date":"2019-01-22","estimated":2.11,"reported":2.19,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":5994,"close":154.07,"high":154.96,"low":150.04,"open":150.65,"volume":589500},{"timestamp":1546871400,"date":"2019-01-07","index":5995,"close":157.59,"high":159.26,"low":155.82,"open":156.5,"volume":971900},{"timestamp":1546957800,"date":"2019-01-08","index":5996,"close":156.43,"high":158.77,"low":155.55,"open":158.5,"volume":531700},{"timestamp":1547044200,"date":"2019-01-09","index":5997,"close":162.92,"high":163.63,"low":160.97,"open":161.9,"volume":779900},{"timestamp":1547130600,"date":"2019-01-10","index":5998,"close":162.61,"high":163.05,"low":160.51,"open":161.29,"volume":1028100},{"timestamp":1547217000,"date":"2019-01-11","index":5999,"close":162.02,"high":163.37,"low":160.87,"open":161.5,"volume":639600},{"timestamp":1547476200,"date":"2019-01-14","index":6000,"close":158.69,"high":160.35,"low":158.26,"open":160.1,"volume":680200},{"timestamp":1547562600,"date":"2019-01-15","index":6001,"close":159.23,"high":160.89,"low":158.28,"open":158.92,"volume":482700},{"timestamp":1547649000,"date":"2019-01-16","index":6002,"close":157.28,"high":159.39,"low":157.19,"open":159.17,"volume":537600},{"timestamp":1547735400,"date":"2019-01-17","index":6003,"close":157.54,"high":158.63,"low":155.22,"open":155.78,"volume":953000},{"timestamp":1547821800,"date":"2019-01-18","index":6004,"close":162.7,"high":164.01,"low":158.86,"open":159.18,"volume":1664700}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":6005,"close":159.5,"high":161,"low":157.97,"open":160.9,"volume":968500},{"timestamp":1548253800,"date":"2019-01-23","index":6006,"close":162.12,"high":164.05,"low":160.66,"open":163.33,"volume":1458900},{"timestamp":1548340200,"date":"2019-01-24","index":6007,"close":168.9,"high":169.54,"low":167.29,"open":167.53,"volume":1385700},{"timestamp":1548426600,"date":"2019-01-25","index":6008,"close":176.66,"high":176.84,"low":172.63,"open":173.21,"volume":1352900},{"timestamp":1548685800,"date":"2019-01-28","index":6009,"close":174.15,"high":175.43,"low":171.24,"open":171.74,"volume":2261100},{"timestamp":1548772200,"date":"2019-01-29","index":6010,"close":174.61,"high":174.78,"low":172.33,"open":174.44,"volume":966800},{"timestamp":1548858600,"date":"2019-01-30","index":6011,"close":177.19,"high":177.59,"low":173.74,"open":175.15,"volume":687600},{"timestamp":1548945000,"date":"2019-01-31","index":6012,"close":175.03,"high":176.51,"low":174.26,"open":174.71,"volume":562100},{"timestamp":1549031400,"date":"2019-02-01","index":6013,"close":178.41,"high":178.63,"low":176.18,"open":176.79,"volume":795000},{"timestamp":1549290600,"date":"2019-02-04","index":6014,"close":179.56,"high":179.72,"low":177.86,"open":178.43,"volume":543000},{"timestamp":1549377000,"date":"2019-02-05","index":6015,"close":181.61,"high":182.13,"low":179.56,"open":179.81,"volume":650800}]},{"date":"2018-10-16","estimated":1.81,"reported":1.86,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":5929,"close":190.08,"high":192.52,"low":189.51,"open":190.87,"volume":513900},{"timestamp":1538487000,"date":"2018-10-02","index":5930,"close":190.16,"high":192.34,"low":188.27,"open":188.27,"volume":421000},{"timestamp":1538573400,"date":"2018-10-03","index":5931,"close":191.81,"high":192.34,"low":189.94,"open":191.26,"volume":826600},{"timestamp":1538659800,"date":"2018-10-04","index":5932,"close":187.46,"high":191.08,"low":184.9,"open":190.94,"volume":610400},{"timestamp":1538746200,"date":"2018-10-05","index":5933,"close":183.79,"high":186.98,"low":181.59,"open":185.9,"volume":691200},{"timestamp":1539005400,"date":"2018-10-08","index":5934,"close":181.68,"high":182.88,"low":179.69,"open":181,"volume":603900},{"timestamp":1539091800,"date":"2018-10-09","index":5935,"close":182.95,"high":183.96,"low":180.39,"open":180.68,"volume":596000},{"timestamp":1539178200,"date":"2018-10-10","index":5936,"close":171.92,"high":176.52,"low":171.85,"open":174.61,"volume":1515900},{"timestamp":1539264600,"date":"2018-10-11","index":5937,"close":171.78,"high":180.18,"low":169.59,"open":176.09,"volume":1665300},{"timestamp":1539351000,"date":"2018-10-12","index":5938,"close":174.28,"high":176.34,"low":171.35,"open":175.46,"volume":906100},{"timestamp":1539610200,"date":"2018-10-15","index":5939,"close":173.35,"high":175.12,"low":172.83,"open":173.42,"volume":672600}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":5940,"close":181.72,"high":182.24,"low":177.78,"open":178.38,"volume":823600},{"timestamp":1539783000,"date":"2018-10-17","index":5941,"close":185.01,"high":189.25,"low":183.31,"open":187.58,"volume":1709500},{"timestamp":1539869400,"date":"2018-10-18","index":5942,"close":176.44,"high":182.8,"low":175.85,"open":182.38,"volume":847700},{"timestamp":1539955800,"date":"2018-10-19","index":5943,"close":175.76,"high":178.24,"low":173.71,"open":176.19,"volume":740400},{"timestamp":1540215000,"date":"2018-10-22","index":5944,"close":176.33,"high":177.02,"low":174.26,"open":176.46,"volume":518600},{"timestamp":1540301400,"date":"2018-10-23","index":5945,"close":172.95,"high":174.42,"low":167.26,"open":167.53,"volume":1260800},{"timestamp":1540387800,"date":"2018-10-24","index":5946,"close":158.16,"high":167.7,"low":157.95,"open":167.3,"volume":1942800},{"timestamp":1540474200,"date":"2018-10-25","index":5947,"close":169.04,"high":170.29,"low":163.69,"open":165.15,"volume":1067700},{"timestamp":1540560600,"date":"2018-10-26","index":5948,"close":166.21,"high":169.16,"low":162.26,"open":164.4,"volume":876000},{"timestamp":1540819800,"date":"2018-10-29","index":5949,"close":163.37,"high":169.7,"low":160.38,"open":168.52,"volume":745500},{"timestamp":1540906200,"date":"2018-10-30","index":5950,"close":168.74,"high":169.41,"low":165.66,"open":166.1,"volume":1307500}]},{"date":"2018-07-19","estimated":1.41,"reported":1.63,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":5867,"close":191.47,"high":194.9,"low":191.27,"open":193.44,"volume":434600},{"timestamp":1530797400,"date":"2018-07-05","index":5868,"close":195.99,"high":196.67,"low":194.52,"open":195.68,"volume":540800},{"timestamp":1530883800,"date":"2018-07-06","index":5869,"close":197.32,"high":197.84,"low":194.16,"open":194.19,"volume":380300},{"timestamp":1531143000,"date":"2018-07-09","index":5870,"close":199.11,"high":200.22,"low":197.44,"open":199.98,"volume":1242600},{"timestamp":1531229400,"date":"2018-07-10","index":5871,"close":199.43,"high":200.69,"low":198.55,"open":200.47,"volume":977300},{"timestamp":1531315800,"date":"2018-07-11","index":5872,"close":193.59,"high":197.49,"low":193.33,"open":196.7,"volume":842500},{"timestamp":1531402200,"date":"2018-07-12","index":5873,"close":199.33,"high":199.37,"low":196.27,"open":196.8,"volume":625100},{"timestamp":1531488600,"date":"2018-07-13","index":5874,"close":199.19,"high":200.32,"low":198.57,"open":200.32,"volume":422900},{"timestamp":1531747800,"date":"2018-07-16","index":5875,"close":200.08,"high":201.14,"low":199.37,"open":199.86,"volume":1153300},{"timestamp":1531834200,"date":"2018-07-17","index":5876,"close":204.34,"high":204.88,"low":199.39,"open":199.81,"volume":1383900},{"timestamp":1531920600,"date":"2018-07-18","index":5877,"close":217.9,"high":218.48,"low":212.75,"open":213.09,"volume":3615000}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":5878,"close":215.26,"high":216.7,"low":214.65,"open":215.75,"volume":843000},{"timestamp":1532093400,"date":"2018-07-20","index":5879,"close":219.81,"high":221.46,"low":216.71,"open":216.71,"volume":1371300},{"timestamp":1532352600,"date":"2018-07-23","index":5880,"close":220.78,"high":221.66,"low":217,"open":219.57,"volume":930500},{"timestamp":1532439000,"date":"2018-07-24","index":5881,"close":213.7,"high":219.87,"low":213.16,"open":219.46,"volume":918500},{"timestamp":1532525400,"date":"2018-07-25","index":5882,"close":218.97,"high":219.07,"low":214.89,"open":215.72,"volume":2240200},{"timestamp":1532611800,"date":"2018-07-26","index":5883,"close":216.65,"high":216.84,"low":214.23,"open":216.07,"volume":1511000},{"timestamp":1532698200,"date":"2018-07-27","index":5884,"close":213.3,"high":217.51,"low":212.43,"open":216.86,"volume":920600},{"timestamp":1532957400,"date":"2018-07-30","index":5885,"close":214.5,"high":216.6,"low":213.61,"open":216.43,"volume":692600},{"timestamp":1533043800,"date":"2018-07-31","index":5886,"close":214,"high":216.3,"low":213.96,"open":215.15,"volume":1162300},{"timestamp":1533130200,"date":"2018-08-01","index":5887,"close":213.91,"high":215.37,"low":212.74,"open":214.01,"volume":802500},{"timestamp":1533216600,"date":"2018-08-02","index":5888,"close":215.82,"high":216.12,"low":212.2,"open":212.67,"volume":613900}]},{"date":"2018-04-17","estimated":1.13,"reported":1.55,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":5802,"close":193.05,"high":199.16,"low":190.63,"open":197.47,"volume":705200},{"timestamp":1522762200,"date":"2018-04-03","index":5803,"close":199.43,"high":200.09,"low":196.4,"open":197.6,"volume":1165600},{"timestamp":1522848600,"date":"2018-04-04","index":5804,"close":198.26,"high":198.31,"low":191.49,"open":191.66,"volume":1704900},{"timestamp":1522935000,"date":"2018-04-05","index":5805,"close":198.68,"high":200.93,"low":197.27,"open":199.44,"volume":861200},{"timestamp":1523021400,"date":"2018-04-06","index":5806,"close":194.63,"high":199.28,"low":194.01,"open":197.49,"volume":837900},{"timestamp":1523280600,"date":"2018-04-09","index":5807,"close":198.53,"high":202.57,"low":196.89,"open":198.01,"volume":774100},{"timestamp":1523367000,"date":"2018-04-10","index":5808,"close":205.55,"high":207.07,"low":202,"open":204.42,"volume":885800},{"timestamp":1523453400,"date":"2018-04-11","index":5809,"close":205.55,"high":206.7,"low":203.88,"open":204.14,"volume":855500},{"timestamp":1523539800,"date":"2018-04-12","index":5810,"close":206.24,"high":207.32,"low":205.07,"open":205.87,"volume":1044500},{"timestamp":1523626200,"date":"2018-04-13","index":5811,"close":205.65,"high":207.15,"low":204.83,"open":205.83,"volume":526000},{"timestamp":1523885400,"date":"2018-04-16","index":5812,"close":206.7,"high":207.97,"low":205.56,"open":207.64,"volume":828600}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":5813,"close":212.7,"high":213.35,"low":207.84,"open":208.48,"volume":1233000},{"timestamp":1524058200,"date":"2018-04-18","index":5814,"close":206.32,"high":208.75,"low":203,"open":208.75,"volume":1700600},{"timestamp":1524144600,"date":"2018-04-19","index":5815,"close":195.1,"high":203.62,"low":194.19,"open":203.51,"volume":2623900},{"timestamp":1524231000,"date":"2018-04-20","index":5816,"close":193.02,"high":195.99,"low":192.3,"open":194.83,"volume":1729200},{"timestamp":1524490200,"date":"2018-04-23","index":5817,"close":191.32,"high":195.28,"low":190.65,"open":194.44,"volume":808200},{"timestamp":1524576600,"date":"2018-04-24","index":5818,"close":194.05,"high":197.07,"low":191.67,"open":196.02,"volume":1147600},{"timestamp":1524663000,"date":"2018-04-25","index":5819,"close":191.66,"high":193.83,"low":190.32,"open":193.65,"volume":830300},{"timestamp":1524749400,"date":"2018-04-26","index":5820,"close":195.68,"high":195.98,"low":193.3,"open":193.94,"volume":875600},{"timestamp":1524835800,"date":"2018-04-27","index":5821,"close":191.75,"high":194.65,"low":191.18,"open":194.48,"volume":1109600},{"timestamp":1525095000,"date":"2018-04-30","index":5822,"close":188.45,"high":190.21,"low":187.63,"open":189.62,"volume":645900},{"timestamp":1525181400,"date":"2018-05-01","index":5823,"close":191.44,"high":191.76,"low":187.98,"open":188.5,"volume":484200}]},{"date":"2018-01-16","estimated":1.3,"reported":1.76,"pre":[{"timestamp":1514471400,"date":"2017-12-28","index":5739,"close":174.2,"high":174.71,"low":173.66,"open":174.11,"volume":402100},{"timestamp":1514557800,"date":"2017-12-29","index":5740,"close":173.82,"high":174.87,"low":173.72,"open":174.61,"volume":194400},{"timestamp":1514903400,"date":"2018-01-02","index":5741,"close":177.73,"high":177.84,"low":173.98,"open":174.14,"volume":818600},{"timestamp":1514989800,"date":"2018-01-03","index":5742,"close":179.08,"high":179.58,"low":177.68,"open":177.73,"volume":1054200},{"timestamp":1515076200,"date":"2018-01-04","index":5743,"close":180.75,"high":181.77,"low":179.4,"open":180.49,"volume":915600},{"timestamp":1515162600,"date":"2018-01-05","index":5744,"close":182.87,"high":183.45,"low":180.75,"open":180.84,"volume":516100},{"timestamp":1515421800,"date":"2018-01-08","index":5745,"close":183.83,"high":184.46,"low":182.81,"open":183.19,"volume":763900},{"timestamp":1515508200,"date":"2018-01-09","index":5746,"close":182.84,"high":184.17,"low":181.24,"open":184.07,"volume":854300},{"timestamp":1515594600,"date":"2018-01-10","index":5747,"close":180.71,"high":181.55,"low":179.33,"open":181.39,"volume":668700},{"timestamp":1515681000,"date":"2018-01-11","index":5748,"close":178.55,"high":180.23,"low":177.91,"open":180.08,"volume":831900},{"timestamp":1515767400,"date":"2018-01-12","index":5749,"close":180.87,"high":181.47,"low":179.94,"open":181.11,"volume":710300}],"post":[{"timestamp":1516113000,"date":"2018-01-16","index":5750,"close":186.38,"high":188.5,"low":185.26,"open":187.7,"volume":1518900},{"timestamp":1516199400,"date":"2018-01-17","index":5751,"close":199.18,"high":201.2,"low":194.76,"open":194.99,"volume":2653200},{"timestamp":1516285800,"date":"2018-01-18","index":5752,"close":203.36,"high":205.58,"low":201.81,"open":202.18,"volume":3618500},{"timestamp":1516372200,"date":"2018-01-19","index":5753,"close":205.52,"high":206.03,"low":203.17,"open":205.22,"volume":1122900},{"timestamp":1516631400,"date":"2018-01-22","index":5754,"close":205.54,"high":205.54,"low":203.3,"open":204.5,"volume":1002300},{"timestamp":1516717800,"date":"2018-01-23","index":5755,"close":205.43,"high":205.92,"low":204.05,"open":204.42,"volume":559900},{"timestamp":1516804200,"date":"2018-01-24","index":5756,"close":202.25,"high":204.01,"low":200.47,"open":203.51,"volume":669800},{"timestamp":1516890600,"date":"2018-01-25","index":5757,"close":200.83,"high":208.58,"low":200.65,"open":207.14,"volume":1380200},{"timestamp":1516977000,"date":"2018-01-26","index":5758,"close":206.51,"high":206.67,"low":203.73,"open":204.04,"volume":1069200},{"timestamp":1517236200,"date":"2018-01-29","index":5759,"close":204.02,"high":204.59,"low":201.93,"open":204.34,"volume":1064500},{"timestamp":1517322600,"date":"2018-01-30","index":5760,"close":200.23,"high":203.42,"low":200.03,"open":202.86,"volume":744900}]},{"date":"2017-10-17","estimated":1.29,"reported":1.52,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":5678,"close":170.7,"high":171.76,"low":169.78,"open":170.39,"volume":585700},{"timestamp":1507037400,"date":"2017-10-03","index":5679,"close":170.46,"high":170.63,"low":169.56,"open":170.46,"volume":454400},{"timestamp":1507123800,"date":"2017-10-04","index":5680,"close":171.19,"high":171.43,"low":169.52,"open":169.97,"volume":861200},{"timestamp":1507210200,"date":"2017-10-05","index":5681,"close":168.52,"high":169.82,"low":167.86,"open":169.55,"volume":422300},{"timestamp":1507296600,"date":"2017-10-06","index":5682,"close":169.44,"high":170.92,"low":167.7,"open":168,"volume":1224200},{"timestamp":1507555800,"date":"2017-10-09","index":5683,"close":170.14,"high":170.65,"low":169.3,"open":169.46,"volume":352800},{"timestamp":1507642200,"date":"2017-10-10","index":5684,"close":171.18,"high":171.18,"low":168.92,"open":170.27,"volume":522200},{"timestamp":1507728600,"date":"2017-10-11","index":5685,"close":172.9,"high":173.06,"low":171.08,"open":171.36,"volume":859100},{"timestamp":1507815000,"date":"2017-10-12","index":5686,"close":173.61,"high":174.89,"low":171.95,"open":172.06,"volume":1302000},{"timestamp":1507901400,"date":"2017-10-13","index":5687,"close":176.3,"high":176.87,"low":175.58,"open":176.57,"volume":809400},{"timestamp":1508160600,"date":"2017-10-16","index":5688,"close":176.59,"high":176.6,"low":175.41,"open":175.81,"volume":743200}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":5689,"close":176.34,"high":176.69,"low":174.49,"open":176.01,"volume":1055300},{"timestamp":1508333400,"date":"2017-10-18","index":5690,"close":171.73,"high":175.97,"low":168.62,"open":175.84,"volume":2715900},{"timestamp":1508419800,"date":"2017-10-19","index":5691,"close":176.02,"high":176.29,"low":173.42,"open":174.03,"volume":1120100},{"timestamp":1508506200,"date":"2017-10-20","index":5692,"close":175.22,"high":176.22,"low":174.69,"open":176.01,"volume":1091300},{"timestamp":1508765400,"date":"2017-10-23","index":5693,"close":178.07,"high":179.28,"low":177.29,"open":177.95,"volume":1240700},{"timestamp":1508851800,"date":"2017-10-24","index":5694,"close":178.43,"high":178.49,"low":177.25,"open":177.81,"volume":614400},{"timestamp":1508938200,"date":"2017-10-25","index":5695,"close":177.36,"high":178.98,"low":175.72,"open":178.5,"volume":560000},{"timestamp":1509024600,"date":"2017-10-26","index":5696,"close":177.82,"high":178.54,"low":176.87,"open":177.53,"volume":427700},{"timestamp":1509111000,"date":"2017-10-27","index":5697,"close":178.93,"high":179.26,"low":177.13,"open":178.25,"volume":703800},{"timestamp":1509370200,"date":"2017-10-30","index":5698,"close":177.93,"high":178.84,"low":177.29,"open":178.29,"volume":1268300},{"timestamp":1509456600,"date":"2017-10-31","index":5699,"close":180.75,"high":180.97,"low":179.63,"open":179.66,"volume":526400}]},{"date":"2017-07-18","estimated":1.03,"reported":1.18,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":5614,"close":130.31,"high":131.48,"low":129.88,"open":131.11,"volume":899500},{"timestamp":1499088600,"date":"2017-07-03","index":5615,"close":129.67,"high":131.34,"low":129.33,"open":131.1,"volume":427900},{"timestamp":1499261400,"date":"2017-07-05","index":5616,"close":131.48,"high":131.57,"low":129.44,"open":129.49,"volume":796200},{"timestamp":1499347800,"date":"2017-07-06","index":5617,"close":131.22,"high":131.77,"low":130.1,"open":130.79,"volume":832000},{"timestamp":1499434200,"date":"2017-07-07","index":5618,"close":132.89,"high":133.54,"low":131.83,"open":131.83,"volume":588700},{"timestamp":1499693400,"date":"2017-07-10","index":5619,"close":134.81,"high":135.05,"low":133.51,"open":134,"volume":439700},{"timestamp":1499779800,"date":"2017-07-11","index":5620,"close":135.82,"high":136.06,"low":133.67,"open":133.7,"volume":1100900},{"timestamp":1499866200,"date":"2017-07-12","index":5621,"close":137.04,"high":137.55,"low":136.28,"open":136.61,"volume":841300},{"timestamp":1499952600,"date":"2017-07-13","index":5622,"close":136.85,"high":137.57,"low":136.37,"open":136.76,"volume":484300},{"timestamp":1500039000,"date":"2017-07-14","index":5623,"close":139.92,"high":140.05,"low":137.89,"open":138.04,"volume":1164700},{"timestamp":1500298200,"date":"2017-07-17","index":5624,"close":140.22,"high":140.79,"low":139.1,"open":140.42,"volume":869900}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":5625,"close":143.25,"high":143.38,"low":141.13,"open":141.28,"volume":1252200},{"timestamp":1500471000,"date":"2017-07-19","index":5626,"close":150.63,"high":150.82,"low":147.96,"open":148.62,"volume":2528800},{"timestamp":1500557400,"date":"2017-07-20","index":5627,"close":153.82,"high":154.35,"low":151.36,"open":152.24,"volume":2971500},{"timestamp":1500643800,"date":"2017-07-21","index":5628,"close":154.29,"high":154.35,"low":152.65,"open":153.09,"volume":938400},{"timestamp":1500903000,"date":"2017-07-24","index":5629,"close":153.74,"high":154.5,"low":153.06,"open":153.88,"volume":1272100},{"timestamp":1500989400,"date":"2017-07-25","index":5630,"close":152.73,"high":154.38,"low":152.56,"open":154.35,"volume":974600},{"timestamp":1501075800,"date":"2017-07-26","index":5631,"close":154.53,"high":154.7,"low":152.91,"open":153,"volume":768800},{"timestamp":1501162200,"date":"2017-07-27","index":5632,"close":153.24,"high":155.73,"low":151.48,"open":154.9,"volume":1019400},{"timestamp":1501248600,"date":"2017-07-28","index":5633,"close":152.53,"high":152.88,"low":151.65,"open":151.7,"volume":539100},{"timestamp":1501507800,"date":"2017-07-31","index":5634,"close":150.33,"high":152.34,"low":149.91,"open":151.74,"volume":868100},{"timestamp":1501594200,"date":"2017-08-01","index":5635,"close":150.92,"high":152.1,"low":150.57,"open":151.95,"volume":391600}]},{"date":"2017-04-18","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":5551,"close":132.8,"high":133.19,"low":132.12,"open":132.27,"volume":535400},{"timestamp":1491226200,"date":"2017-04-03","index":5552,"close":132.18,"high":132.75,"low":131.18,"open":132.35,"volume":564100},{"timestamp":1491312600,"date":"2017-04-04","index":5553,"close":132.74,"high":132.78,"low":131.85,"open":132.3,"volume":584000},{"timestamp":1491399000,"date":"2017-04-05","index":5554,"close":131.03,"high":132.01,"low":130.92,"open":131.6,"volume":557200},{"timestamp":1491485400,"date":"2017-04-06","index":5555,"close":130.98,"high":131.24,"low":130.55,"open":130.95,"volume":370000},{"timestamp":1491571800,"date":"2017-04-07","index":5556,"close":131.18,"high":131.65,"low":130.53,"open":130.54,"volume":546900},{"timestamp":1491831000,"date":"2017-04-10","index":5557,"close":129.91,"high":130.79,"low":129.7,"open":130.63,"volume":1180800},{"timestamp":1491917400,"date":"2017-04-11","index":5558,"close":129.81,"high":129.85,"low":128.31,"open":129.64,"volume":613200},{"timestamp":1492003800,"date":"2017-04-12","index":5559,"close":129.01,"high":129.97,"low":128.3,"open":129.75,"volume":485300},{"timestamp":1492090200,"date":"2017-04-13","index":5560,"close":128.38,"high":129.88,"low":128.34,"open":129.01,"volume":575600},{"timestamp":1492435800,"date":"2017-04-17","index":5561,"close":130.17,"high":130.29,"low":128.89,"open":128.89,"volume":334800}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":5562,"close":130.65,"high":130.96,"low":129.8,"open":130.38,"volume":915700},{"timestamp":1492608600,"date":"2017-04-19","index":5563,"close":126.89,"high":133.71,"low":126.04,"open":133.11,"volume":3355400},{"timestamp":1492695000,"date":"2017-04-20","index":5564,"close":130.05,"high":130.82,"low":129.29,"open":130.1,"volume":2259500},{"timestamp":1492781400,"date":"2017-04-21","index":5565,"close":130.03,"high":130.49,"low":129.72,"open":130.35,"volume":1298800},{"timestamp":1493040600,"date":"2017-04-24","index":5566,"close":133.46,"high":134.29,"low":132.71,"open":133.63,"volume":685100},{"timestamp":1493127000,"date":"2017-04-25","index":5567,"close":134.24,"high":134.95,"low":133.86,"open":134.9,"volume":681300},{"timestamp":1493213400,"date":"2017-04-26","index":5568,"close":132.46,"high":133.43,"low":132,"open":133.04,"volume":633600},{"timestamp":1493299800,"date":"2017-04-27","index":5569,"close":132.95,"high":133.89,"low":132.35,"open":132.66,"volume":453100},{"timestamp":1493386200,"date":"2017-04-28","index":5570,"close":131.85,"high":133.17,"low":131.61,"open":133.13,"volume":753400},{"timestamp":1493645400,"date":"2017-05-01","index":5571,"close":132.86,"high":133.01,"low":131.72,"open":132.05,"volume":264200},{"timestamp":1493731800,"date":"2017-05-02","index":5572,"close":134.99,"high":135.05,"low":133.73,"open":133.98,"volume":850700}]},{"date":"2017-01-17","estimated":1.01,"reported":1.35,"pre":[{"timestamp":1483021800,"date":"2016-12-29","index":5488,"close":111.16,"high":111.37,"low":110.7,"open":110.97,"volume":754900},{"timestamp":1483108200,"date":"2016-12-30","index":5489,"close":112.2,"high":112.66,"low":111.27,"open":112.06,"volume":858700},{"timestamp":1483453800,"date":"2017-01-03","index":5490,"close":110.45,"high":111.28,"low":110.15,"open":110.98,"volume":874700},{"timestamp":1483540200,"date":"2017-01-04","index":5491,"close":109.92,"high":110.35,"low":109.62,"open":109.84,"volume":846200},{"timestamp":1483626600,"date":"2017-01-05","index":5492,"close":111.24,"high":111.9,"low":110.75,"open":110.8,"volume":493800},{"timestamp":1483713000,"date":"2017-01-06","index":5493,"close":111.12,"high":111.59,"low":110.3,"open":110.56,"volume":360200},{"timestamp":1483972200,"date":"2017-01-09","index":5494,"close":112.49,"high":112.73,"low":111.01,"open":111.02,"volume":554800},{"timestamp":1484058600,"date":"2017-01-10","index":5495,"close":112.65,"high":113.13,"low":112.58,"open":112.58,"volume":816100},{"timestamp":1484145000,"date":"2017-01-11","index":5496,"close":113.48,"high":113.51,"low":112.19,"open":112.25,"volume":419900},{"timestamp":1484231400,"date":"2017-01-12","index":5497,"close":114.77,"high":114.82,"low":113,"open":113.94,"volume":713900},{"timestamp":1484317800,"date":"2017-01-13","index":5498,"close":115.3,"high":115.54,"low":114.75,"open":114.77,"volume":1474200}],"post":[{"timestamp":1484663400,"date":"2017-01-17","index":5499,"close":115.91,"high":116.32,"low":114.89,"open":115.63,"volume":1381400},{"timestamp":1484749800,"date":"2017-01-18","index":5500,"close":122.97,"high":125.88,"low":121.94,"open":122.07,"volume":4392000},{"timestamp":1484836200,"date":"2017-01-19","index":5501,"close":121.86,"high":121.99,"low":120.46,"open":120.86,"volume":1936700},{"timestamp":1484922600,"date":"2017-01-20","index":5502,"close":122.05,"high":122.31,"low":121.52,"open":121.52,"volume":786900},{"timestamp":1485181800,"date":"2017-01-23","index":5503,"close":122.17,"high":122.32,"low":120.6,"open":121.97,"volume":1570600},{"timestamp":1485268200,"date":"2017-01-24","index":5504,"close":122.55,"high":123,"low":122.07,"open":122.28,"volume":975100},{"timestamp":1485354600,"date":"2017-01-25","index":5505,"close":122.78,"high":122.97,"low":122.27,"open":122.51,"volume":649500},{"timestamp":1485441000,"date":"2017-01-26","index":5506,"close":121.13,"high":122.16,"low":121.07,"open":121.3,"volume":611200},{"timestamp":1485527400,"date":"2017-01-27","index":5507,"close":121.77,"high":122.08,"low":121.04,"open":121.44,"volume":663500},{"timestamp":1485786600,"date":"2017-01-30","index":5508,"close":121.71,"high":121.86,"low":120.02,"open":120.91,"volume":1161000},{"timestamp":1485873000,"date":"2017-01-31","index":5509,"close":121.4,"high":122,"low":120.99,"open":121.64,"volume":1435700}]},{"date":"2016-10-18","estimated":1.05,"reported":1.04,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":5427,"close":108.93,"high":109.61,"low":108.54,"open":109.36,"volume":416800},{"timestamp":1475587800,"date":"2016-10-04","index":5428,"close":108.96,"high":109.85,"low":108.61,"open":109.39,"volume":324300},{"timestamp":1475674200,"date":"2016-10-05","index":5429,"close":108.81,"high":109.3,"low":108.71,"open":109.1,"volume":280100},{"timestamp":1475760600,"date":"2016-10-06","index":5430,"close":108.74,"high":108.99,"low":107.81,"open":108.27,"volume":473500},{"timestamp":1475847000,"date":"2016-10-07","index":5431,"close":106.38,"high":107.17,"low":105.36,"open":107.04,"volume":861900},{"timestamp":1476106200,"date":"2016-10-10","index":5432,"close":106.99,"high":107.74,"low":106.99,"open":107.63,"volume":686400},{"timestamp":1476192600,"date":"2016-10-11","index":5433,"close":102.71,"high":105.64,"low":102.41,"open":105.61,"volume":959100},{"timestamp":1476279000,"date":"2016-10-12","index":5434,"close":102.58,"high":102.67,"low":101.42,"open":102.31,"volume":794500},{"timestamp":1476365400,"date":"2016-10-13","index":5435,"close":100.39,"high":100.65,"low":100.04,"open":100.59,"volume":1161200},{"timestamp":1476451800,"date":"2016-10-14","index":5436,"close":101.12,"high":102.11,"low":100.95,"open":101.58,"volume":331200},{"timestamp":1476711000,"date":"2016-10-17","index":5437,"close":101.16,"high":101.34,"low":100.51,"open":100.62,"volume":399000}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":5438,"close":102.33,"high":102.58,"low":101.83,"open":102.51,"volume":955700},{"timestamp":1476883800,"date":"2016-10-19","index":5439,"close":104.09,"high":104.75,"low":103.2,"open":104.75,"volume":1109900},{"timestamp":1476970200,"date":"2016-10-20","index":5440,"close":103.58,"high":103.62,"low":102.47,"open":102.52,"volume":739900},{"timestamp":1477056600,"date":"2016-10-21","index":5441,"close":105.26,"high":105.32,"low":103.4,"open":103.47,"volume":1638300},{"timestamp":1477315800,"date":"2016-10-24","index":5442,"close":105.28,"high":105.42,"low":104.77,"open":104.92,"volume":971000},{"timestamp":1477402200,"date":"2016-10-25","index":5443,"close":104.54,"high":105.14,"low":104.13,"open":104.68,"volume":567100},{"timestamp":1477488600,"date":"2016-10-26","index":5444,"close":103.85,"high":104.73,"low":103.73,"open":104.47,"volume":376200},{"timestamp":1477575000,"date":"2016-10-27","index":5445,"close":104.05,"high":105.27,"low":103.86,"open":105.18,"volume":606800},{"timestamp":1477661400,"date":"2016-10-28","index":5446,"close":105.46,"high":105.95,"low":104.69,"open":104.86,"volume":915500},{"timestamp":1477920600,"date":"2016-10-31","index":5447,"close":105.62,"high":106.36,"low":104.94,"open":105.51,"volume":794000},{"timestamp":1478007000,"date":"2016-11-01","index":5448,"close":103.89,"high":105.68,"low":103.29,"open":105.65,"volume":936100}]},{"date":"2016-07-20","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5364,"close":95.34,"high":97.12,"low":95.02,"open":96.65,"volume":1007800},{"timestamp":1467811800,"date":"2016-07-06","index":5365,"close":94.89,"high":94.97,"low":92.84,"open":93.42,"volume":1257500},{"timestamp":1467898200,"date":"2016-07-07","index":5366,"close":94.61,"high":95.24,"low":94.08,"open":94.1,"volume":827900},{"timestamp":1467984600,"date":"2016-07-08","index":5367,"close":97.22,"high":97.26,"low":95.95,"open":96.1,"volume":588200},{"timestamp":1468243800,"date":"2016-07-11","index":5368,"close":99.76,"high":99.95,"low":99,"open":99.12,"volume":493000},{"timestamp":1468330200,"date":"2016-07-12","index":5369,"close":100.88,"high":101.83,"low":100,"open":100.87,"volume":1280100},{"timestamp":1468416600,"date":"2016-07-13","index":5370,"close":101.11,"high":101.81,"low":100.86,"open":101.09,"volume":547200},{"timestamp":1468503000,"date":"2016-07-14","index":5371,"close":102.97,"high":103.85,"low":102.6,"open":103.73,"volume":1023800},{"timestamp":1468589400,"date":"2016-07-15","index":5372,"close":101.61,"high":101.94,"low":101.19,"open":101.25,"volume":538600},{"timestamp":1468848600,"date":"2016-07-18","index":5373,"close":103.13,"high":103.37,"low":102.46,"open":102.75,"volume":802800},{"timestamp":1468935000,"date":"2016-07-19","index":5374,"close":105.63,"high":106.3,"low":103.16,"open":103.27,"volume":3330400}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5375,"close":108.16,"high":108.35,"low":107.06,"open":107.58,"volume":1642100},{"timestamp":1469107800,"date":"2016-07-21","index":5376,"close":105.48,"high":106.37,"low":104.96,"open":105.41,"volume":2199400},{"timestamp":1469194200,"date":"2016-07-22","index":5377,"close":105.63,"high":105.86,"low":105.19,"open":105.55,"volume":397800},{"timestamp":1469453400,"date":"2016-07-25","index":5378,"close":106.48,"high":106.57,"low":105.93,"open":106.19,"volume":500300},{"timestamp":1469539800,"date":"2016-07-26","index":5379,"close":108.77,"high":108.91,"low":107.31,"open":107.49,"volume":926600},{"timestamp":1469626200,"date":"2016-07-27","index":5380,"close":109.56,"high":109.91,"low":108.38,"open":109.64,"volume":876300},{"timestamp":1469712600,"date":"2016-07-28","index":5381,"close":110.08,"high":110.21,"low":109.49,"open":109.87,"volume":530000},{"timestamp":1469799000,"date":"2016-07-29","index":5382,"close":109.62,"high":110.85,"low":109.31,"open":110.48,"volume":1399700},{"timestamp":1470058200,"date":"2016-08-01","index":5383,"close":109.7,"high":110.15,"low":109.29,"open":109.62,"volume":419800},{"timestamp":1470144600,"date":"2016-08-02","index":5384,"close":109.38,"high":109.59,"low":108.78,"open":109.57,"volume":358600},{"timestamp":1470231000,"date":"2016-08-03","index":5385,"close":108.45,"high":108.75,"low":107.89,"open":107.95,"volume":414200}]},{"date":"2016-04-19","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":5300,"close":101.63,"high":102.6,"low":101.56,"open":102.14,"volume":861500},{"timestamp":1459863000,"date":"2016-04-05","index":5301,"close":99.52,"high":100.12,"low":99.28,"open":99.58,"volume":1059400},{"timestamp":1459949400,"date":"2016-04-06","index":5302,"close":101.1,"high":101.17,"low":99.29,"open":99.37,"volume":753000},{"timestamp":1460035800,"date":"2016-04-07","index":5303,"close":100.09,"high":100.95,"low":99.95,"open":100.75,"volume":452200},{"timestamp":1460122200,"date":"2016-04-08","index":5304,"close":100.65,"high":101.36,"low":100.38,"open":100.88,"volume":424200},{"timestamp":1460381400,"date":"2016-04-11","index":5305,"close":100.25,"high":101.56,"low":100.14,"open":100.85,"volume":188400},{"timestamp":1460467800,"date":"2016-04-12","index":5306,"close":100.85,"high":101.23,"low":99.7,"open":100.67,"volume":295100},{"timestamp":1460554200,"date":"2016-04-13","index":5307,"close":102.05,"high":102.2,"low":101.28,"open":101.59,"volume":363100},{"timestamp":1460640600,"date":"2016-04-14","index":5308,"close":100.37,"high":100.8,"low":99.77,"open":100.79,"volume":547800},{"timestamp":1460727000,"date":"2016-04-15","index":5309,"close":99.55,"high":100.52,"low":99.31,"open":99.87,"volume":540400},{"timestamp":1460986200,"date":"2016-04-18","index":5310,"close":99.23,"high":100.03,"low":98.79,"open":98.86,"volume":342600}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":5311,"close":99.75,"high":100.74,"low":99.35,"open":100.24,"volume":833800},{"timestamp":1461159000,"date":"2016-04-20","index":5312,"close":96.43,"high":99.56,"low":95.13,"open":99.01,"volume":2104400},{"timestamp":1461245400,"date":"2016-04-21","index":5313,"close":95.82,"high":97.24,"low":95.51,"open":97.24,"volume":626600},{"timestamp":1461331800,"date":"2016-04-22","index":5314,"close":95.87,"high":96.47,"low":95.32,"open":95.73,"volume":275500},{"timestamp":1461591000,"date":"2016-04-25","index":5315,"close":96.13,"high":96.52,"low":95.93,"open":96.3,"volume":367000},{"timestamp":1461677400,"date":"2016-04-26","index":5316,"close":96.41,"high":96.98,"low":96.29,"open":96.45,"volume":348200},{"timestamp":1461763800,"date":"2016-04-27","index":5317,"close":99.24,"high":99.42,"low":97.69,"open":97.73,"volume":600200},{"timestamp":1461850200,"date":"2016-04-28","index":5318,"close":98.01,"high":99.58,"low":97.75,"open":98.3,"volume":902200},{"timestamp":1461936600,"date":"2016-04-29","index":5319,"close":96.6,"high":98.55,"low":96.05,"open":98.34,"volume":786700},{"timestamp":1462195800,"date":"2016-05-02","index":5320,"close":97.46,"high":97.57,"low":96.54,"open":96.7,"volume":461300},{"timestamp":1462282200,"date":"2016-05-03","index":5321,"close":94.42,"high":95.19,"low":94.13,"open":95.13,"volume":604700}]},{"date":"2016-01-19","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":5237,"close":88.77,"high":90.15,"low":88.77,"open":89.99,"volume":433800},{"timestamp":1451917800,"date":"2016-01-04","index":5238,"close":87.3,"high":87.42,"low":85.91,"open":87.29,"volume":2275300},{"timestamp":1452004200,"date":"2016-01-05","index":5239,"close":86.42,"high":87.09,"low":85.66,"open":86.18,"volume":813100},{"timestamp":1452090600,"date":"2016-01-06","index":5240,"close":84.61,"high":85.22,"low":83.74,"open":83.9,"volume":2323900},{"timestamp":1452177000,"date":"2016-01-07","index":5241,"close":82.49,"high":84.15,"low":82.24,"open":82.44,"volume":811200},{"timestamp":1452263400,"date":"2016-01-08","index":5242,"close":80.28,"high":82.12,"low":80.13,"open":81.77,"volume":899400},{"timestamp":1452522600,"date":"2016-01-11","index":5243,"close":82.31,"high":83.26,"low":81.6,"open":82.98,"volume":1117900},{"timestamp":1452609000,"date":"2016-01-12","index":5244,"close":82.65,"high":83.95,"low":81.67,"open":83.35,"volume":875800},{"timestamp":1452695400,"date":"2016-01-13","index":5245,"close":80.01,"high":83.1,"low":79.87,"open":82.71,"volume":945700},{"timestamp":1452781800,"date":"2016-01-14","index":5246,"close":82.9,"high":83.49,"low":81.07,"open":82.29,"volume":1442700},{"timestamp":1452868200,"date":"2016-01-15","index":5247,"close":77.47,"high":79.45,"low":77.17,"open":78.62,"volume":1550300}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":5248,"close":80.32,"high":80.86,"low":79.31,"open":79.79,"volume":1487400},{"timestamp":1453300200,"date":"2016-01-20","index":5249,"close":85.26,"high":86.27,"low":80.97,"open":81.59,"volume":4539200},{"timestamp":1453386600,"date":"2016-01-21","index":5250,"close":87.36,"high":88.08,"low":85.58,"open":86.75,"volume":1254100},{"timestamp":1453473000,"date":"2016-01-22","index":5251,"close":90.36,"high":91.72,"low":90.07,"open":91.22,"volume":1700700},{"timestamp":1453732200,"date":"2016-01-25","index":5252,"close":89.72,"high":90.63,"low":89.42,"open":90.28,"volume":881600},{"timestamp":1453818600,"date":"2016-01-26","index":5253,"close":90.19,"high":90.46,"low":89.16,"open":89.61,"volume":674500},{"timestamp":1453905000,"date":"2016-01-27","index":5254,"close":89.71,"high":91.15,"low":89.41,"open":89.85,"volume":907200},{"timestamp":1453991400,"date":"2016-01-28","index":5255,"close":89.81,"high":90.32,"low":88.93,"open":89.95,"volume":1846200},{"timestamp":1454077800,"date":"2016-01-29","index":5256,"close":91.84,"high":91.93,"low":89.04,"open":89.14,"volume":1172600},{"timestamp":1454337000,"date":"2016-02-01","index":5257,"close":92.24,"high":92.74,"low":90.82,"open":91.02,"volume":528400},{"timestamp":1454423400,"date":"2016-02-02","index":5258,"close":88.51,"high":90.38,"low":88.42,"open":90.29,"volume":740200}]},{"date":"2015-10-14","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":5172,"close":85.21,"high":85.53,"low":82.62,"open":82.9,"volume":1351400},{"timestamp":1443619800,"date":"2015-09-30","index":5173,"close":87.98,"high":88.07,"low":86.63,"open":86.97,"volume":2466400},{"timestamp":1443706200,"date":"2015-10-01","index":5174,"close":85.97,"high":86.6,"low":84.45,"open":86.24,"volume":1323200},{"timestamp":1443792600,"date":"2015-10-02","index":5175,"close":88.41,"high":88.71,"low":85.45,"open":85.89,"volume":950800},{"timestamp":1444051800,"date":"2015-10-05","index":5176,"close":89.39,"high":90.06,"low":88.53,"open":88.69,"volume":951000},{"timestamp":1444138200,"date":"2015-10-06","index":5177,"close":90.05,"high":90.8,"low":89.29,"open":89.97,"volume":732200},{"timestamp":1444224600,"date":"2015-10-07","index":5178,"close":90.06,"high":91.61,"low":88.85,"open":91,"volume":873800},{"timestamp":1444311000,"date":"2015-10-08","index":5179,"close":91.38,"high":91.45,"low":89.88,"open":91.27,"volume":974000},{"timestamp":1444397400,"date":"2015-10-09","index":5180,"close":90.87,"high":91.1,"low":90.28,"open":90.71,"volume":542600},{"timestamp":1444656600,"date":"2015-10-12","index":5181,"close":89.86,"high":90.36,"low":89.62,"open":90.23,"volume":742300},{"timestamp":1444743000,"date":"2015-10-13","index":5182,"close":87.31,"high":88.87,"low":87.12,"open":88.59,"volume":1047500}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":5183,"close":87.27,"high":87.75,"low":84.61,"open":85.01,"volume":3118200},{"timestamp":1444915800,"date":"2015-10-15","index":5184,"close":88.5,"high":89.29,"low":87.15,"open":87.83,"volume":2230100},{"timestamp":1445002200,"date":"2015-10-16","index":5185,"close":88.65,"high":89.07,"low":87.75,"open":88.22,"volume":892700},{"timestamp":1445261400,"date":"2015-10-19","index":5186,"close":88.78,"high":88.99,"low":88.03,"open":88.61,"volume":502800},{"timestamp":1445347800,"date":"2015-10-20","index":5187,"close":89.02,"high":90.47,"low":87.54,"open":88.08,"volume":1108000},{"timestamp":1445434200,"date":"2015-10-21","index":5188,"close":90.01,"high":91.24,"low":89.96,"open":90.87,"volume":943900},{"timestamp":1445520600,"date":"2015-10-22","index":5189,"close":92.32,"high":92.91,"low":91.89,"open":92.03,"volume":1644800},{"timestamp":1445607000,"date":"2015-10-23","index":5190,"close":93.64,"high":94.41,"low":93.24,"open":94.24,"volume":1585100},{"timestamp":1445866200,"date":"2015-10-26","index":5191,"close":92.29,"high":92.9,"low":92.11,"open":92.5,"volume":614500},{"timestamp":1445952600,"date":"2015-10-27","index":5192,"close":91.55,"high":92.75,"low":91.27,"open":92.53,"volume":544700},{"timestamp":1446039000,"date":"2015-10-28","index":5193,"close":93.34,"high":94.09,"low":92.26,"open":93.55,"volume":618600}]},{"date":"2015-07-15","estimated":0.88,"reported":0.95,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":5108,"close":104.56,"high":106.58,"low":104.03,"open":105.82,"volume":1043600},{"timestamp":1435671000,"date":"2015-06-30","index":5109,"close":104.13,"high":105.79,"low":103.22,"open":105.71,"volume":754300},{"timestamp":1435757400,"date":"2015-07-01","index":5110,"close":105.65,"high":107.9,"low":105.26,"open":107.74,"volume":1305400},{"timestamp":1435843800,"date":"2015-07-02","index":5111,"close":104.6,"high":105.33,"low":103.71,"open":105.32,"volume":942800},{"timestamp":1436189400,"date":"2015-07-06","index":5112,"close":101.92,"high":103.11,"low":100.95,"open":101.09,"volume":720300},{"timestamp":1436275800,"date":"2015-07-07","index":5113,"close":100.16,"high":100.64,"low":97.31,"open":99.27,"volume":1286700},{"timestamp":1436362200,"date":"2015-07-08","index":5114,"close":97.14,"high":98.54,"low":96.78,"open":98.1,"volume":784400},{"timestamp":1436448600,"date":"2015-07-09","index":5115,"close":99.62,"high":102.12,"low":99.2,"open":101.75,"volume":1683600},{"timestamp":1436535000,"date":"2015-07-10","index":5116,"close":102.7,"high":104.14,"low":101.64,"open":103.98,"volume":2272000},{"timestamp":1436794200,"date":"2015-07-13","index":5117,"close":103.3,"high":103.89,"low":102.95,"open":103.79,"volume":859000},{"timestamp":1436880600,"date":"2015-07-14","index":5118,"close":103.07,"high":103.85,"low":102.45,"open":103.26,"volume":1238200}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":5119,"close":106.68,"high":108.17,"low":105.75,"open":106.09,"volume":2298700},{"timestamp":1437053400,"date":"2015-07-16","index":5120,"close":100.36,"high":104.24,"low":99.27,"open":104.15,"volume":4115500},{"timestamp":1437139800,"date":"2015-07-17","index":5121,"close":100.55,"high":101.09,"low":99.41,"open":101,"volume":2782500},{"timestamp":1437399000,"date":"2015-07-20","index":5122,"close":101,"high":102.38,"low":100.76,"open":102.05,"volume":1112300},{"timestamp":1437485400,"date":"2015-07-21","index":5123,"close":100.9,"high":101.96,"low":100.42,"open":101,"volume":1525300},{"timestamp":1437571800,"date":"2015-07-22","index":5124,"close":100.84,"high":101.09,"low":99.57,"open":100.06,"volume":1894400},{"timestamp":1437658200,"date":"2015-07-23","index":5125,"close":101.93,"high":102.3,"low":100.97,"open":101.18,"volume":897100},{"timestamp":1437744600,"date":"2015-07-24","index":5126,"close":98.53,"high":101.06,"low":97.45,"open":100.88,"volume":1994700},{"timestamp":1438003800,"date":"2015-07-27","index":5127,"close":98.63,"high":99.94,"low":98.33,"open":99.49,"volume":844600},{"timestamp":1438090200,"date":"2015-07-28","index":5128,"close":99.08,"high":99.81,"low":97.22,"open":97.74,"volume":1558700},{"timestamp":1438176600,"date":"2015-07-29","index":5129,"close":99.02,"high":99.33,"low":98.12,"open":98.94,"volume":568000}]},{"date":"2015-04-14","estimated":1,"reported":1.17,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":5044,"close":101.86,"high":102.12,"low":99.95,"open":99.99,"volume":1260200},{"timestamp":1427722200,"date":"2015-03-30","index":5045,"close":103.12,"high":103.43,"low":101.57,"open":101.57,"volume":990600},{"timestamp":1427808600,"date":"2015-03-31","index":5046,"close":101.03,"high":102.22,"low":100.97,"open":101.47,"volume":1224100},{"timestamp":1427895000,"date":"2015-04-01","index":5047,"close":100.34,"high":101.12,"low":99.55,"open":101.12,"volume":641600},{"timestamp":1427981400,"date":"2015-04-02","index":5048,"close":100.74,"high":102.01,"low":100.48,"open":101.61,"volume":498700},{"timestamp":1428327000,"date":"2015-04-06","index":5049,"close":100.23,"high":101.2,"low":100,"open":100.92,"volume":916400},{"timestamp":1428413400,"date":"2015-04-07","index":5050,"close":100.17,"high":101.86,"low":100.12,"open":100.93,"volume":1161800},{"timestamp":1428499800,"date":"2015-04-08","index":5051,"close":99.97,"high":100.18,"low":99.2,"open":99.8,"volume":630400},{"timestamp":1428586200,"date":"2015-04-09","index":5052,"close":100.74,"high":100.86,"low":99.49,"open":100.31,"volume":1609700},{"timestamp":1428672600,"date":"2015-04-10","index":5053,"close":100.02,"high":100.58,"low":99.59,"open":99.73,"volume":846300},{"timestamp":1428931800,"date":"2015-04-13","index":5054,"close":99.81,"high":100.99,"low":99.59,"open":100.39,"volume":1037700}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":5055,"close":99.97,"high":100.97,"low":99.57,"open":100.86,"volume":1137300},{"timestamp":1429104600,"date":"2015-04-15","index":5056,"close":96.14,"high":100.08,"low":95.89,"open":100.06,"volume":4129100},{"timestamp":1429191000,"date":"2015-04-16","index":5057,"close":95.12,"high":96.13,"low":94.16,"open":94.83,"volume":2293600},{"timestamp":1429277400,"date":"2015-04-17","index":5058,"close":94.5,"high":95.11,"low":93.95,"open":94.75,"volume":1671200},{"timestamp":1429536600,"date":"2015-04-20","index":5059,"close":96.08,"high":96.24,"low":94.94,"open":94.99,"volume":1129100},{"timestamp":1429623000,"date":"2015-04-21","index":5060,"close":97.75,"high":98.74,"low":97.09,"open":98.17,"volume":2396700},{"timestamp":1429709400,"date":"2015-04-22","index":5061,"close":107.81,"high":111.2,"low":106.38,"open":109.82,"volume":4849300},{"timestamp":1429795800,"date":"2015-04-23","index":5062,"close":108.69,"high":108.96,"low":107.46,"open":108.84,"volume":1357000},{"timestamp":1429882200,"date":"2015-04-24","index":5063,"close":107.16,"high":108.2,"low":106.6,"open":108.06,"volume":1748100},{"timestamp":1430141400,"date":"2015-04-27","index":5064,"close":109.71,"high":110.91,"low":109.25,"open":109.57,"volume":4075600},{"timestamp":1430227800,"date":"2015-04-28","index":5065,"close":109.79,"high":110.04,"low":108.87,"open":109.75,"volume":1076200}]},{"date":"2015-01-20","estimated":0.57,"reported":0.87,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":4986,"close":107.4,"high":108.41,"low":106.58,"open":107.67,"volume":394000},{"timestamp":1420468200,"date":"2015-01-05","index":4987,"close":103.79,"high":106.09,"low":103.65,"open":105.82,"volume":678700},{"timestamp":1420554600,"date":"2015-01-06","index":4988,"close":100.72,"high":102.7,"low":100.54,"open":102.61,"volume":1081300},{"timestamp":1420641000,"date":"2015-01-07","index":4989,"close":101.29,"high":101.41,"low":100.21,"open":100.48,"volume":855100},{"timestamp":1420727400,"date":"2015-01-08","index":4990,"close":103.41,"high":104.25,"low":101.85,"open":101.94,"volume":481600},{"timestamp":1420813800,"date":"2015-01-09","index":4991,"close":102.09,"high":103.24,"low":100.97,"open":103.24,"volume":440600},{"timestamp":1421073000,"date":"2015-01-12","index":4992,"close":103.45,"high":104.54,"low":102.6,"open":104.45,"volume":1115500},{"timestamp":1421159400,"date":"2015-01-13","index":4993,"close":103.45,"high":105.32,"low":102.86,"open":104.1,"volume":809200},{"timestamp":1421245800,"date":"2015-01-14","index":4994,"close":103.11,"high":103.85,"low":102.27,"open":102.95,"volume":592800},{"timestamp":1421332200,"date":"2015-01-15","index":4995,"close":101.96,"high":102.83,"low":101.27,"open":101.49,"volume":1283000},{"timestamp":1421418600,"date":"2015-01-16","index":4996,"close":103.04,"high":103.12,"low":101.23,"open":101.78,"volume":633700}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":4997,"close":103.81,"high":104.1,"low":102.78,"open":103.11,"volume":947000},{"timestamp":1421850600,"date":"2015-01-21","index":4998,"close":106.59,"high":107.03,"low":104.25,"open":105.06,"volume":1569100},{"timestamp":1421937000,"date":"2015-01-22","index":4999,"close":107.6,"high":107.95,"low":106.4,"open":106.76,"volume":589400},{"timestamp":1422023400,"date":"2015-01-23","index":5000,"close":105.31,"high":106.63,"low":105.28,"open":106.49,"volume":974600},{"timestamp":1422282600,"date":"2015-01-26","index":5001,"close":107.32,"high":107.35,"low":106.36,"open":107,"volume":995200},{"timestamp":1422369000,"date":"2015-01-27","index":5002,"close":106.33,"high":107.34,"low":106.12,"open":106.93,"volume":911900},{"timestamp":1422455400,"date":"2015-01-28","index":5003,"close":104.64,"high":107.11,"low":104.58,"open":106.98,"volume":753700},{"timestamp":1422541800,"date":"2015-01-29","index":5004,"close":106.14,"high":106.45,"low":104.94,"open":106.27,"volume":632600},{"timestamp":1422628200,"date":"2015-01-30","index":5005,"close":103.94,"high":106.26,"low":103.81,"open":105.95,"volume":1073800},{"timestamp":1422887400,"date":"2015-02-02","index":5006,"close":103.05,"high":103.21,"low":101.48,"open":102.98,"volume":1177900},{"timestamp":1422973800,"date":"2015-02-03","index":5007,"close":103.89,"high":103.93,"low":102.82,"open":103.3,"volume":716800}]},{"date":"2014-10-15","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":4921,"close":98.82,"high":99.83,"low":98.57,"open":99.06,"volume":733500},{"timestamp":1412170200,"date":"2014-10-01","index":4922,"close":96.85,"high":98.73,"low":96.77,"open":98.73,"volume":915700},{"timestamp":1412256600,"date":"2014-10-02","index":4923,"close":96.93,"high":97.48,"low":95.58,"open":97.38,"volume":822600},{"timestamp":1412343000,"date":"2014-10-03","index":4924,"close":97.45,"high":98.11,"low":97.28,"open":97.63,"volume":539400},{"timestamp":1412602200,"date":"2014-10-06","index":4925,"close":97.94,"high":98.54,"low":97.26,"open":98.29,"volume":528300},{"timestamp":1412688600,"date":"2014-10-07","index":4926,"close":94.86,"high":96.89,"low":94.86,"open":96.64,"volume":1041400},{"timestamp":1412775000,"date":"2014-10-08","index":4927,"close":96.33,"high":96.39,"low":94.13,"open":94.41,"volume":1289100},{"timestamp":1412861400,"date":"2014-10-09","index":4928,"close":94.33,"high":95.55,"low":94.16,"open":95.04,"volume":1083800},{"timestamp":1412947800,"date":"2014-10-10","index":4929,"close":90.06,"high":93.19,"low":90.02,"open":93.11,"volume":1524500},{"timestamp":1413207000,"date":"2014-10-13","index":4930,"close":90.41,"high":92.43,"low":90.36,"open":90.92,"volume":1440300},{"timestamp":1413293400,"date":"2014-10-14","index":4931,"close":92.71,"high":94.25,"low":91.2,"open":91.25,"volume":1599600}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":4932,"close":91.82,"high":92.51,"low":88.7,"open":90.81,"volume":1298600},{"timestamp":1413466200,"date":"2014-10-16","index":4933,"close":90.74,"high":91.91,"low":88.55,"open":88.64,"volume":1165600},{"timestamp":1413552600,"date":"2014-10-17","index":4934,"close":92.51,"high":93.46,"low":92.22,"open":93.34,"volume":1013600},{"timestamp":1413811800,"date":"2014-10-20","index":4935,"close":92.51,"high":92.62,"low":90.93,"open":90.95,"volume":443400},{"timestamp":1413898200,"date":"2014-10-21","index":4936,"close":93.56,"high":93.78,"low":91.82,"open":91.93,"volume":684800},{"timestamp":1413984600,"date":"2014-10-22","index":4937,"close":92.16,"high":93.81,"low":92.1,"open":93.3,"volume":762700},{"timestamp":1414071000,"date":"2014-10-23","index":4938,"close":93.97,"high":94.51,"low":93.44,"open":93.62,"volume":630200},{"timestamp":1414157400,"date":"2014-10-24","index":4939,"close":95.06,"high":95.58,"low":94.1,"open":94.23,"volume":821200},{"timestamp":1414416600,"date":"2014-10-27","index":4940,"close":95.79,"high":95.99,"low":94.28,"open":94.52,"volume":492600},{"timestamp":1414503000,"date":"2014-10-28","index":4941,"close":98.01,"high":98.29,"low":96.87,"open":97.58,"volume":938200},{"timestamp":1414589400,"date":"2014-10-29","index":4942,"close":96.52,"high":98.07,"low":96.29,"open":97.82,"volume":566700}]},{"date":"2014-07-16","estimated":1.04,"reported":1.23,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4857,"close":93.27,"high":93.42,"low":92.49,"open":92.52,"volume":305200},{"timestamp":1404221400,"date":"2014-07-01","index":4858,"close":94.67,"high":94.87,"low":94.09,"open":94.1,"volume":407200},{"timestamp":1404307800,"date":"2014-07-02","index":4859,"close":93.94,"high":93.96,"low":93.36,"open":93.53,"volume":449800},{"timestamp":1404394200,"date":"2014-07-03","index":4860,"close":95.69,"high":95.69,"low":95.09,"open":95.13,"volume":232600},{"timestamp":1404739800,"date":"2014-07-07","index":4861,"close":96.12,"high":96.24,"low":95.72,"open":95.92,"volume":972100},{"timestamp":1404826200,"date":"2014-07-08","index":4862,"close":94.64,"high":95.17,"low":94.03,"open":95,"volume":523800},{"timestamp":1404912600,"date":"2014-07-09","index":4863,"close":93.5,"high":93.85,"low":93.02,"open":93.69,"volume":989000},{"timestamp":1404999000,"date":"2014-07-10","index":4864,"close":92.88,"high":93.44,"low":92.2,"open":92.39,"volume":835000},{"timestamp":1405085400,"date":"2014-07-11","index":4865,"close":91.42,"high":91.83,"low":90.86,"open":91.4,"volume":1323100},{"timestamp":1405344600,"date":"2014-07-14","index":4866,"close":90.76,"high":91.54,"low":90.59,"open":91.31,"volume":986900},{"timestamp":1405431000,"date":"2014-07-15","index":4867,"close":90.63,"high":91.22,"low":90.42,"open":91.05,"volume":1578400}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4868,"close":88.39,"high":88.48,"low":87,"open":87.58,"volume":2130800},{"timestamp":1405603800,"date":"2014-07-17","index":4869,"close":86.21,"high":87.4,"low":85.81,"open":86.86,"volume":1573000},{"timestamp":1405690200,"date":"2014-07-18","index":4870,"close":85.84,"high":86.22,"low":85.31,"open":85.42,"volume":1515600},{"timestamp":1405949400,"date":"2014-07-21","index":4871,"close":87.46,"high":87.86,"low":87.04,"open":87.47,"volume":1540100},{"timestamp":1406035800,"date":"2014-07-22","index":4872,"close":87.18,"high":88.1,"low":86.96,"open":87.88,"volume":926200},{"timestamp":1406122200,"date":"2014-07-23","index":4873,"close":87.02,"high":87.7,"low":86.68,"open":87.67,"volume":911900},{"timestamp":1406208600,"date":"2014-07-24","index":4874,"close":86.71,"high":86.92,"low":86.16,"open":86.26,"volume":767400},{"timestamp":1406295000,"date":"2014-07-25","index":4875,"close":84.97,"high":85.87,"low":84.58,"open":85.87,"volume":1080400},{"timestamp":1406554200,"date":"2014-07-28","index":4876,"close":84.48,"high":84.77,"low":83.54,"open":83.98,"volume":1087100},{"timestamp":1406640600,"date":"2014-07-29","index":4877,"close":83.28,"high":83.72,"low":83.26,"open":83.41,"volume":1190200},{"timestamp":1406727000,"date":"2014-07-30","index":4878,"close":95.14,"high":96.67,"low":91.82,"open":92.3,"volume":6992400}]},{"date":"2014-04-16","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":4795,"close":93.57,"high":93.78,"low":93.06,"open":93.48,"volume":862600},{"timestamp":1396445400,"date":"2014-04-02","index":4796,"close":93.21,"high":93.37,"low":92.45,"open":92.74,"volume":442200},{"timestamp":1396531800,"date":"2014-04-03","index":4797,"close":92.17,"high":93.1,"low":92.05,"open":92.89,"volume":547100},{"timestamp":1396618200,"date":"2014-04-04","index":4798,"close":90.82,"high":92.71,"low":90.5,"open":92.39,"volume":665400},{"timestamp":1396877400,"date":"2014-04-07","index":4799,"close":89.97,"high":91.2,"low":89.82,"open":91.13,"volume":753400},{"timestamp":1396963800,"date":"2014-04-08","index":4800,"close":89.56,"high":90.7,"low":89.25,"open":89.91,"volume":1193900},{"timestamp":1397050200,"date":"2014-04-09","index":4801,"close":92.4,"high":92.49,"low":90.66,"open":91.14,"volume":864300},{"timestamp":1397136600,"date":"2014-04-10","index":4802,"close":89.89,"high":92.63,"low":89.58,"open":92.61,"volume":1505600},{"timestamp":1397223000,"date":"2014-04-11","index":4803,"close":87.33,"high":88.43,"low":86.74,"open":87.76,"volume":2109700},{"timestamp":1397482200,"date":"2014-04-14","index":4804,"close":86.57,"high":87.3,"low":85.95,"open":86.58,"volume":1415100},{"timestamp":1397568600,"date":"2014-04-15","index":4805,"close":85.14,"high":86.58,"low":84.73,"open":86.09,"volume":2003400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":4806,"close":82.23,"high":82.35,"low":79.94,"open":80.31,"volume":5649200},{"timestamp":1397741400,"date":"2014-04-17","index":4807,"close":81.65,"high":82.38,"low":81.35,"open":81.82,"volume":1790400},{"timestamp":1398087000,"date":"2014-04-21","index":4808,"close":81.65,"high":82.31,"low":81.04,"open":81.81,"volume":856700},{"timestamp":1398173400,"date":"2014-04-22","index":4809,"close":81.68,"high":82.27,"low":81.59,"open":81.85,"volume":820100},{"timestamp":1398259800,"date":"2014-04-23","index":4810,"close":82,"high":82.97,"low":81.45,"open":81.5,"volume":1469100},{"timestamp":1398346200,"date":"2014-04-24","index":4811,"close":84.17,"high":84.45,"low":83.26,"open":83.62,"volume":1352400},{"timestamp":1398432600,"date":"2014-04-25","index":4812,"close":81.68,"high":83.26,"low":81.42,"open":83.25,"volume":1680300},{"timestamp":1398691800,"date":"2014-04-28","index":4813,"close":82.34,"high":82.67,"low":81.43,"open":82.18,"volume":816000},{"timestamp":1398778200,"date":"2014-04-29","index":4814,"close":82.12,"high":82.8,"low":82.09,"open":82.51,"volume":975400},{"timestamp":1398864600,"date":"2014-04-30","index":4815,"close":81.39,"high":82.65,"low":81.28,"open":82.14,"volume":729300},{"timestamp":1398951000,"date":"2014-05-01","index":4816,"close":81.35,"high":81.7,"low":80.8,"open":81.25,"volume":812600}]},{"date":"2014-01-22","estimated":1.31,"reported":1.47,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":4736,"close":90.15,"high":91.09,"low":89.99,"open":91.06,"volume":745100},{"timestamp":1389105000,"date":"2014-01-07","index":4737,"close":89.39,"high":89.6,"low":88.81,"open":88.97,"volume":840200},{"timestamp":1389191400,"date":"2014-01-08","index":4738,"close":89.63,"high":89.73,"low":88.96,"open":89.28,"volume":785000},{"timestamp":1389277800,"date":"2014-01-09","index":4739,"close":90.14,"high":90.76,"low":89.66,"open":90.76,"volume":824000},{"timestamp":1389364200,"date":"2014-01-10","index":4740,"close":91.07,"high":91.07,"low":90.08,"open":90.28,"volume":759800},{"timestamp":1389623400,"date":"2014-01-13","index":4741,"close":90.36,"high":90.77,"low":90.05,"open":90.08,"volume":1158100},{"timestamp":1389709800,"date":"2014-01-14","index":4742,"close":91.19,"high":91.41,"low":90.13,"open":90.2,"volume":1124600},{"timestamp":1389796200,"date":"2014-01-15","index":4743,"close":89.44,"high":90.75,"low":89.1,"open":90.29,"volume":1521800},{"timestamp":1389882600,"date":"2014-01-16","index":4744,"close":85.22,"high":86.67,"low":84.84,"open":86.57,"volume":2774700},{"timestamp":1389969000,"date":"2014-01-17","index":4745,"close":84.4,"high":84.48,"low":83.28,"open":83.69,"volume":3130400},{"timestamp":1390314600,"date":"2014-01-21","index":4746,"close":87.15,"high":87.28,"low":84.88,"open":85.3,"volume":3920300}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":4747,"close":91.29,"high":92.29,"low":90.15,"open":91.43,"volume":3541200},{"timestamp":1390487400,"date":"2014-01-23","index":4748,"close":88.39,"high":90.17,"low":87.28,"open":90.17,"volume":2320300},{"timestamp":1390573800,"date":"2014-01-24","index":4749,"close":87.59,"high":90.09,"low":87.48,"open":90.04,"volume":2351400},{"timestamp":1390833000,"date":"2014-01-27","index":4750,"close":87.62,"high":88.51,"low":87.05,"open":88.44,"volume":1931700},{"timestamp":1390919400,"date":"2014-01-28","index":4751,"close":86.44,"high":88.1,"low":86.35,"open":87.88,"volume":1367900},{"timestamp":1391005800,"date":"2014-01-29","index":4752,"close":85.65,"high":86.72,"low":85.35,"open":85.6,"volume":1255500},{"timestamp":1391092200,"date":"2014-01-30","index":4753,"close":85.23,"high":87.35,"low":85.03,"open":87.21,"volume":1619700},{"timestamp":1391178600,"date":"2014-01-31","index":4754,"close":84.63,"high":85.14,"low":83.76,"open":83.8,"volume":828300},{"timestamp":1391437800,"date":"2014-02-03","index":4755,"close":84.56,"high":85.74,"low":83.93,"open":85.46,"volume":1136900},{"timestamp":1391524200,"date":"2014-02-04","index":4756,"close":84.09,"high":84.82,"low":83.92,"open":84.33,"volume":1074500},{"timestamp":1391610600,"date":"2014-02-05","index":4757,"close":85.16,"high":85.49,"low":84.19,"open":84.77,"volume":854400}]},{"date":"2013-10-16","estimated":0.71,"reported":0.57,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":4670,"close":100.91,"high":100.95,"low":99.31,"open":99.38,"volume":537700},{"timestamp":1380720600,"date":"2013-10-02","index":4671,"close":100.66,"high":100.8,"low":99.03,"open":99.72,"volume":417400},{"timestamp":1380807000,"date":"2013-10-03","index":4672,"close":100.55,"high":101.85,"low":99.87,"open":101.73,"volume":1604200},{"timestamp":1380893400,"date":"2013-10-04","index":4673,"close":100.96,"high":101.03,"low":99.97,"open":100.09,"volume":729100},{"timestamp":1381152600,"date":"2013-10-07","index":4674,"close":99.46,"high":99.84,"low":98.89,"open":98.93,"volume":1070600},{"timestamp":1381239000,"date":"2013-10-08","index":4675,"close":97.43,"high":100.11,"low":97.28,"open":99.96,"volume":963900},{"timestamp":1381325400,"date":"2013-10-09","index":4676,"close":96.09,"high":96.55,"low":94.1,"open":95.95,"volume":1256500},{"timestamp":1381411800,"date":"2013-10-10","index":4677,"close":97.71,"high":97.82,"low":96.55,"open":96.71,"volume":1060400},{"timestamp":1381498200,"date":"2013-10-11","index":4678,"close":97.88,"high":98.05,"low":97.43,"open":97.55,"volume":817700},{"timestamp":1381757400,"date":"2013-10-14","index":4679,"close":97.07,"high":97.39,"low":96.59,"open":97.1,"volume":1105700},{"timestamp":1381843800,"date":"2013-10-15","index":4680,"close":95.15,"high":97.5,"low":94.91,"open":97.31,"volume":1899600}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":4681,"close":94.98,"high":96.36,"low":93.96,"open":94.98,"volume":2244400},{"timestamp":1382016600,"date":"2013-10-17","index":4682,"close":93.84,"high":93.95,"low":92.59,"open":92.79,"volume":1599200},{"timestamp":1382103000,"date":"2013-10-18","index":4683,"close":92.84,"high":92.93,"low":91.22,"open":92.38,"volume":2663800},{"timestamp":1382362200,"date":"2013-10-21","index":4684,"close":93.14,"high":93.56,"low":92.05,"open":92.05,"volume":1394400},{"timestamp":1382448600,"date":"2013-10-22","index":4685,"close":94.11,"high":94.55,"low":93.78,"open":94.11,"volume":1774700},{"timestamp":1382535000,"date":"2013-10-23","index":4686,"close":93.32,"high":94.54,"low":93.05,"open":94.54,"volume":1399800},{"timestamp":1382621400,"date":"2013-10-24","index":4687,"close":94.09,"high":94.58,"low":93.81,"open":94.32,"volume":622500},{"timestamp":1382707800,"date":"2013-10-25","index":4688,"close":94.31,"high":94.47,"low":93.44,"open":94.45,"volume":599900},{"timestamp":1382967000,"date":"2013-10-28","index":4689,"close":94.33,"high":94.62,"low":93.83,"open":93.96,"volume":536500},{"timestamp":1383053400,"date":"2013-10-29","index":4690,"close":94.2,"high":94.92,"low":93.95,"open":94.61,"volume":1004000},{"timestamp":1383139800,"date":"2013-10-30","index":4691,"close":94.64,"high":94.91,"low":93.42,"open":94.72,"volume":698600}]},{"date":"2013-07-17","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":4606,"close":78.4,"high":79.86,"low":78.18,"open":79.71,"volume":1265500},{"timestamp":1372771800,"date":"2013-07-02","index":4607,"close":78.58,"high":79.13,"low":78.15,"open":78.38,"volume":503500},{"timestamp":1372858200,"date":"2013-07-03","index":4608,"close":79.68,"high":79.96,"low":78.24,"open":78.43,"volume":426600},{"timestamp":1373031000,"date":"2013-07-05","index":4609,"close":82.1,"high":82.36,"low":80.7,"open":81.22,"volume":1093200},{"timestamp":1373290200,"date":"2013-07-08","index":4610,"close":81.53,"high":83.25,"low":81.35,"open":83.23,"volume":1402600},{"timestamp":1373376600,"date":"2013-07-09","index":4611,"close":82.13,"high":82.23,"low":81.04,"open":81.37,"volume":1221600},{"timestamp":1373463000,"date":"2013-07-10","index":4612,"close":83.85,"high":84.03,"low":82.58,"open":82.61,"volume":824100},{"timestamp":1373549400,"date":"2013-07-11","index":4613,"close":87.34,"high":87.4,"low":86.2,"open":86.51,"volume":1250600},{"timestamp":1373635800,"date":"2013-07-12","index":4614,"close":87.15,"high":87.79,"low":86.58,"open":87.76,"volume":908700},{"timestamp":1373895000,"date":"2013-07-15","index":4615,"close":86.92,"high":88,"low":86.07,"open":87.93,"volume":1235800},{"timestamp":1373981400,"date":"2013-07-16","index":4616,"close":87.74,"high":88.05,"low":86.88,"open":87.33,"volume":1583600}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":4617,"close":88.97,"high":90.83,"low":87.86,"open":90.76,"volume":1890800},{"timestamp":1374154200,"date":"2013-07-18","index":4618,"close":89.08,"high":89.43,"low":87.7,"open":88.36,"volume":2103200},{"timestamp":1374240600,"date":"2013-07-19","index":4619,"close":89.05,"high":89.16,"low":88.03,"open":88.42,"volume":1182700},{"timestamp":1374499800,"date":"2013-07-22","index":4620,"close":88.65,"high":88.96,"low":88.19,"open":88.54,"volume":867000},{"timestamp":1374586200,"date":"2013-07-23","index":4621,"close":88.57,"high":89,"low":87.77,"open":87.82,"volume":1306700},{"timestamp":1374672600,"date":"2013-07-24","index":4622,"close":88.41,"high":89.27,"low":88.29,"open":88.9,"volume":1081200},{"timestamp":1374759000,"date":"2013-07-25","index":4623,"close":89.67,"high":89.68,"low":88.86,"open":89.11,"volume":1040400},{"timestamp":1374845400,"date":"2013-07-26","index":4624,"close":89.18,"high":89.28,"low":88.56,"open":88.9,"volume":820700},{"timestamp":1375104600,"date":"2013-07-29","index":4625,"close":89.44,"high":90.24,"low":88.62,"open":89.84,"volume":697500},{"timestamp":1375191000,"date":"2013-07-30","index":4626,"close":90.09,"high":90.43,"low":89.61,"open":90.1,"volume":793800},{"timestamp":1375277400,"date":"2013-07-31","index":4627,"close":89.95,"high":90.63,"low":89.38,"open":89.5,"volume":490800}]},{"date":"2013-04-17","estimated":0.54,"reported":0.3,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":4543,"close":66.84,"high":67.55,"low":66.47,"open":66.48,"volume":1308100},{"timestamp":1364995800,"date":"2013-04-03","index":4544,"close":66.24,"high":67.47,"low":65.94,"open":67.28,"volume":2014400},{"timestamp":1365082200,"date":"2013-04-04","index":4545,"close":66.08,"high":66.11,"low":65.06,"open":65.42,"volume":2196200},{"timestamp":1365168600,"date":"2013-04-05","index":4546,"close":66.71,"high":66.79,"low":65.12,"open":65.57,"volume":1459700},{"timestamp":1365427800,"date":"2013-04-08","index":4547,"close":67.05,"high":67.06,"low":65.81,"open":66.64,"volume":2124700},{"timestamp":1365514200,"date":"2013-04-09","index":4548,"close":67.09,"high":67.51,"low":66.62,"open":66.9,"volume":1689000},{"timestamp":1365600600,"date":"2013-04-10","index":4549,"close":68.66,"high":69.24,"low":67.39,"open":67.46,"volume":1842800},{"timestamp":1365687000,"date":"2013-04-11","index":4550,"close":69.32,"high":70.2,"low":68.96,"open":69.21,"volume":1677700},{"timestamp":1365773400,"date":"2013-04-12","index":4551,"close":69.11,"high":69.35,"low":68.18,"open":69.14,"volume":1383500},{"timestamp":1366032600,"date":"2013-04-15","index":4552,"close":66.47,"high":68.46,"low":66.4,"open":68.23,"volume":1339400},{"timestamp":1366119000,"date":"2013-04-16","index":4553,"close":67.78,"high":68.27,"low":67.12,"open":67.75,"volume":1621500}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":4554,"close":69.48,"high":72.09,"low":68.41,"open":72.09,"volume":5779200},{"timestamp":1366291800,"date":"2013-04-18","index":4555,"close":71.41,"high":72.1,"low":71.12,"open":72,"volume":3104500},{"timestamp":1366378200,"date":"2013-04-19","index":4556,"close":71.99,"high":72.64,"low":71.35,"open":72.31,"volume":2394200},{"timestamp":1366637400,"date":"2013-04-22","index":4557,"close":71.24,"high":71.66,"low":70.6,"open":71.51,"volume":1054700},{"timestamp":1366723800,"date":"2013-04-23","index":4558,"close":72.48,"high":73.04,"low":71.75,"open":72.32,"volume":1660500},{"timestamp":1366810200,"date":"2013-04-24","index":4559,"close":73.54,"high":73.88,"low":72.89,"open":73.23,"volume":1173200},{"timestamp":1366896600,"date":"2013-04-25","index":4560,"close":74.79,"high":75.81,"low":74.62,"open":75.13,"volume":1375300},{"timestamp":1366983000,"date":"2013-04-26","index":4561,"close":73.72,"high":74.08,"low":73,"open":73.77,"volume":1687000},{"timestamp":1367242200,"date":"2013-04-29","index":4562,"close":74.56,"high":75.11,"low":74.12,"open":74.32,"volume":761200},{"timestamp":1367328600,"date":"2013-04-30","index":4563,"close":74.37,"high":74.65,"low":73.68,"open":74.4,"volume":888600},{"timestamp":1367415000,"date":"2013-05-01","index":4564,"close":74.02,"high":74.5,"low":73.75,"open":74,"volume":1569600}]},{"date":"2013-01-17","estimated":0.67,"reported":0.52,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":4482,"close":66.78,"high":66.78,"low":65.78,"open":65.98,"volume":1824000},{"timestamp":1357223400,"date":"2013-01-03","index":4483,"close":65.38,"high":66.29,"low":65.06,"open":65.99,"volume":1725400},{"timestamp":1357309800,"date":"2013-01-04","index":4484,"close":64.71,"high":65.05,"low":64.35,"open":64.64,"volume":3170800},{"timestamp":1357569000,"date":"2013-01-07","index":4485,"close":63.66,"high":63.87,"low":63.09,"open":63.35,"volume":2066100},{"timestamp":1357655400,"date":"2013-01-08","index":4486,"close":63.14,"high":63.57,"low":62.8,"open":63.4,"volume":1182400},{"timestamp":1357741800,"date":"2013-01-09","index":4487,"close":63.5,"high":63.8,"low":63.29,"open":63.42,"volume":879100},{"timestamp":1357828200,"date":"2013-01-10","index":4488,"close":64.67,"high":64.69,"low":63.94,"open":64.56,"volume":1648300},{"timestamp":1357914600,"date":"2013-01-11","index":4489,"close":65.42,"high":65.76,"low":64.94,"open":65.23,"volume":1518000},{"timestamp":1358173800,"date":"2013-01-14","index":4490,"close":64.4,"high":65.27,"low":64.25,"open":65.2,"volume":1477000},{"timestamp":1358260200,"date":"2013-01-15","index":4491,"close":63.08,"high":63.28,"low":62.72,"open":62.8,"volume":1561300},{"timestamp":1358346600,"date":"2013-01-16","index":4492,"close":63.82,"high":63.99,"low":63.14,"open":63.17,"volume":1615100}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":4493,"close":68.35,"high":69.62,"low":65.37,"open":65.48,"volume":8003800},{"timestamp":1358519400,"date":"2013-01-18","index":4494,"close":69.17,"high":69.32,"low":68.44,"open":68.95,"volume":2758200},{"timestamp":1358865000,"date":"2013-01-22","index":4495,"close":69.92,"high":70.04,"low":69.34,"open":69.76,"volume":1369100},{"timestamp":1358951400,"date":"2013-01-23","index":4496,"close":69.24,"high":69.46,"low":68.51,"open":69.25,"volume":1824800},{"timestamp":1359037800,"date":"2013-01-24","index":4497,"close":71.19,"high":71.3,"low":70.35,"open":70.49,"volume":2386500},{"timestamp":1359124200,"date":"2013-01-25","index":4498,"close":74.04,"high":74.24,"low":72.52,"open":72.69,"volume":3443000},{"timestamp":1359383400,"date":"2013-01-28","index":4499,"close":75.47,"high":76.44,"low":74.7,"open":76.21,"volume":3454400},{"timestamp":1359469800,"date":"2013-01-29","index":4500,"close":75.27,"high":75.31,"low":74.59,"open":74.71,"volume":1665900},{"timestamp":1359556200,"date":"2013-01-30","index":4501,"close":75.22,"high":75.98,"low":75.02,"open":75.57,"volume":1658400},{"timestamp":1359642600,"date":"2013-01-31","index":4502,"close":75.09,"high":75.9,"low":74.69,"open":75.69,"volume":1844600},{"timestamp":1359729000,"date":"2013-02-01","index":4503,"close":78.21,"high":78.3,"low":76.73,"open":77.64,"volume":3894800}]},{"date":"2012-10-17","estimated":1.11,"reported":1.05,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":4421,"close":53.95,"high":54.91,"low":53.46,"open":54.48,"volume":2282000},{"timestamp":1349271000,"date":"2012-10-03","index":4422,"close":54.95,"high":55.1,"low":54.47,"open":54.84,"volume":2450400},{"timestamp":1349357400,"date":"2012-10-04","index":4423,"close":55.65,"high":55.86,"low":55.21,"open":55.84,"volume":1946000},{"timestamp":1349443800,"date":"2012-10-05","index":4424,"close":56.11,"high":56.92,"low":55.88,"open":56.76,"volume":3021600},{"timestamp":1349703000,"date":"2012-10-08","index":4425,"close":55.01,"high":55.6,"low":54.79,"open":55.56,"volume":1744300},{"timestamp":1349789400,"date":"2012-10-09","index":4426,"close":54.31,"high":54.72,"low":53.8,"open":54.69,"volume":2401300},{"timestamp":1349875800,"date":"2012-10-10","index":4427,"close":53.43,"high":53.97,"low":53.3,"open":53.64,"volume":1313500},{"timestamp":1349962200,"date":"2012-10-11","index":4428,"close":53.04,"high":53.94,"low":52.84,"open":53.3,"volume":2327200},{"timestamp":1350048600,"date":"2012-10-12","index":4429,"close":52.99,"high":53.83,"low":52.87,"open":53.34,"volume":4360400},{"timestamp":1350307800,"date":"2012-10-15","index":4430,"close":52.81,"high":52.91,"low":51.89,"open":52.46,"volume":2473300},{"timestamp":1350394200,"date":"2012-10-16","index":4431,"close":53.59,"high":54.11,"low":53.46,"open":53.95,"volume":3835700}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":4432,"close":50.08,"high":52.64,"low":48.73,"open":52.52,"volume":24031000},{"timestamp":1350567000,"date":"2012-10-18","index":4433,"close":51.34,"high":52.17,"low":50.37,"open":50.37,"volume":17392000},{"timestamp":1350653400,"date":"2012-10-19","index":4434,"close":52.18,"high":52.55,"low":51.74,"open":51.88,"volume":10684900},{"timestamp":1350912600,"date":"2012-10-22","index":4435,"close":53.31,"high":53.98,"low":53.04,"open":53.78,"volume":7633100},{"timestamp":1350999000,"date":"2012-10-23","index":4436,"close":52.85,"high":53.1,"low":52.19,"open":52.5,"volume":5262400},{"timestamp":1351085400,"date":"2012-10-24","index":4437,"close":53.88,"high":54.41,"low":53.48,"open":54.39,"volume":7129400},{"timestamp":1351171800,"date":"2012-10-25","index":4438,"close":54.33,"high":54.62,"low":53.88,"open":54.45,"volume":6583900},{"timestamp":1351258200,"date":"2012-10-26","index":4439,"close":54.35,"high":55.02,"low":54.11,"open":54.49,"volume":5341800},{"timestamp":1351690200,"date":"2012-10-31","index":4440,"close":54.98,"high":55.67,"low":54.56,"open":55.67,"volume":4337400},{"timestamp":1351776600,"date":"2012-11-01","index":4441,"close":56.29,"high":56.44,"low":55.23,"open":55.46,"volume":3993300},{"timestamp":1351863000,"date":"2012-11-02","index":4442,"close":56.3,"high":57.17,"low":56.17,"open":57.11,"volume":4818300}]},{"date":"2012-07-18","estimated":1.11,"reported":1.18,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":4357,"close":52.19,"high":52.27,"low":51.44,"open":51.94,"volume":1066800},{"timestamp":1341322200,"date":"2012-07-03","index":4358,"close":52.62,"high":52.87,"low":51.86,"open":51.99,"volume":530400},{"timestamp":1341495000,"date":"2012-07-05","index":4359,"close":51.78,"high":52.06,"low":51.29,"open":51.5,"volume":867400},{"timestamp":1341581400,"date":"2012-07-06","index":4360,"close":49.42,"high":50.58,"low":49.39,"open":50.36,"volume":1625100},{"timestamp":1341840600,"date":"2012-07-09","index":4361,"close":48.46,"high":49.04,"low":48.34,"open":48.96,"volume":2654200},{"timestamp":1341927000,"date":"2012-07-10","index":4362,"close":52.57,"high":53.3,"low":52,"open":52.12,"volume":9159100},{"timestamp":1342013400,"date":"2012-07-11","index":4363,"close":51.19,"high":52.2,"low":50.94,"open":52.08,"volume":2950700},{"timestamp":1342099800,"date":"2012-07-12","index":4364,"close":50.49,"high":51.55,"low":50.24,"open":51.55,"volume":4332600},{"timestamp":1342186200,"date":"2012-07-13","index":4365,"close":51.19,"high":51.3,"low":50.55,"open":50.65,"volume":1912900},{"timestamp":1342445400,"date":"2012-07-16","index":4366,"close":50.99,"high":51.28,"low":50.7,"open":51.24,"volume":1343700},{"timestamp":1342531800,"date":"2012-07-17","index":4367,"close":51.5,"high":51.72,"low":50.4,"open":51.55,"volume":1598500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":4368,"close":54.57,"high":54.82,"low":51.76,"open":51.91,"volume":3486800},{"timestamp":1342704600,"date":"2012-07-19","index":4369,"close":55.75,"high":56.12,"low":55.14,"open":56.09,"volume":3038100},{"timestamp":1342791000,"date":"2012-07-20","index":4370,"close":55.47,"high":56.17,"low":55.07,"open":55.81,"volume":1945800},{"timestamp":1343050200,"date":"2012-07-23","index":4371,"close":55.5,"high":55.89,"low":54.11,"open":54.35,"volume":1996100},{"timestamp":1343136600,"date":"2012-07-24","index":4372,"close":54.58,"high":54.93,"low":54.23,"open":54.46,"volume":3584100},{"timestamp":1343223000,"date":"2012-07-25","index":4373,"close":54.57,"high":55.78,"low":54.32,"open":55.77,"volume":2835100},{"timestamp":1343309400,"date":"2012-07-26","index":4374,"close":57.14,"high":57.29,"low":56.01,"open":56.35,"volume":2454000},{"timestamp":1343395800,"date":"2012-07-27","index":4375,"close":58.86,"high":59.1,"low":57.39,"open":57.65,"volume":1963400},{"timestamp":1343655000,"date":"2012-07-30","index":4376,"close":58.79,"high":59.2,"low":58.03,"open":58.03,"volume":2869400},{"timestamp":1343741400,"date":"2012-07-31","index":4377,"close":57.5,"high":59.14,"low":57.48,"open":58.78,"volume":3215900},{"timestamp":1343827800,"date":"2012-08-01","index":4378,"close":56.53,"high":57.94,"low":56.47,"open":57.9,"volume":2435000}]},{"date":"2012-04-18","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":4294,"close":50.75,"high":50.97,"low":50.04,"open":50.26,"volume":1906100},{"timestamp":1333459800,"date":"2012-04-03","index":4295,"close":49.96,"high":50.77,"low":49.74,"open":50.58,"volume":1791900},{"timestamp":1333546200,"date":"2012-04-04","index":4296,"close":48.18,"high":49.01,"low":47.7,"open":48.86,"volume":3126700},{"timestamp":1333632600,"date":"2012-04-05","index":4297,"close":47.99,"high":48.24,"low":47.85,"open":47.93,"volume":1340200},{"timestamp":1333978200,"date":"2012-04-09","index":4298,"close":48.07,"high":48.32,"low":47.33,"open":47.52,"volume":802400},{"timestamp":1334064600,"date":"2012-04-10","index":4299,"close":47.18,"high":48.24,"low":47.05,"open":47.88,"volume":1358600},{"timestamp":1334151000,"date":"2012-04-11","index":4300,"close":47.11,"high":47.72,"low":47.06,"open":47.26,"volume":2294600},{"timestamp":1334237400,"date":"2012-04-12","index":4301,"close":48.91,"high":49.58,"low":47.91,"open":47.94,"volume":4319800},{"timestamp":1334323800,"date":"2012-04-13","index":4302,"close":48.69,"high":48.97,"low":48.35,"open":48.93,"volume":2155200},{"timestamp":1334583000,"date":"2012-04-16","index":4303,"close":49.34,"high":49.62,"low":48.68,"open":48.89,"volume":2449300},{"timestamp":1334669400,"date":"2012-04-17","index":4304,"close":49.43,"high":50.17,"low":49.35,"open":49.68,"volume":3194500}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":4305,"close":49.29,"high":49.56,"low":47.74,"open":47.81,"volume":5002600},{"timestamp":1334842200,"date":"2012-04-19","index":4306,"close":50.05,"high":51.35,"low":49.57,"open":50.74,"volume":3425100},{"timestamp":1334928600,"date":"2012-04-20","index":4307,"close":49.59,"high":50.57,"low":49.5,"open":50.08,"volume":3211100},{"timestamp":1335187800,"date":"2012-04-23","index":4308,"close":48.18,"high":48.81,"low":47.96,"open":48.77,"volume":2881100},{"timestamp":1335274200,"date":"2012-04-24","index":4309,"close":48.31,"high":49,"low":47.9,"open":48.91,"volume":2812800},{"timestamp":1335360600,"date":"2012-04-25","index":4310,"close":49.49,"high":49.54,"low":48.86,"open":49.44,"volume":1828900},{"timestamp":1335447000,"date":"2012-04-26","index":4311,"close":51.54,"high":51.76,"low":50.11,"open":50.15,"volume":3362900},{"timestamp":1335533400,"date":"2012-04-27","index":4312,"close":51.1,"high":51.47,"low":50.79,"open":51.36,"volume":1729300},{"timestamp":1335792600,"date":"2012-04-30","index":4313,"close":50.99,"high":51.36,"low":50.47,"open":50.5,"volume":1671400},{"timestamp":1335879000,"date":"2012-05-01","index":4314,"close":51.25,"high":51.61,"low":50.87,"open":51.05,"volume":1014200},{"timestamp":1335965400,"date":"2012-05-02","index":4315,"close":50.52,"high":50.74,"low":50.2,"open":50.41,"volume":1973700}]},{"date":"2012-01-18","estimated":0.93,"reported":1.19,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":4231,"close":41.79,"high":42.33,"low":41.79,"open":41.97,"volume":564800},{"timestamp":1325601000,"date":"2012-01-03","index":4232,"close":42.22,"high":43.01,"low":42.05,"open":42.97,"volume":1457000},{"timestamp":1325687400,"date":"2012-01-04","index":4233,"close":41.63,"high":41.83,"low":41.32,"open":41.7,"volume":1396200},{"timestamp":1325773800,"date":"2012-01-05","index":4234,"close":41.18,"high":41.56,"low":40.66,"open":40.87,"volume":3673000},{"timestamp":1325860200,"date":"2012-01-06","index":4235,"close":40.91,"high":41.2,"low":40.57,"open":40.86,"volume":2665400},{"timestamp":1326119400,"date":"2012-01-09","index":4236,"close":41.24,"high":41.69,"low":41.12,"open":41.2,"volume":2694000},{"timestamp":1326205800,"date":"2012-01-10","index":4237,"close":41.52,"high":41.69,"low":41.28,"open":41.57,"volume":2762900},{"timestamp":1326292200,"date":"2012-01-11","index":4238,"close":41.84,"high":41.98,"low":41.32,"open":41.58,"volume":1984500},{"timestamp":1326378600,"date":"2012-01-12","index":4239,"close":41.74,"high":41.96,"low":41.35,"open":41.79,"volume":1497200},{"timestamp":1326465000,"date":"2012-01-13","index":4240,"close":41.28,"high":41.4,"low":40.7,"open":41.35,"volume":1981000},{"timestamp":1326810600,"date":"2012-01-17","index":4241,"close":42.59,"high":43.18,"low":42.25,"open":42.68,"volume":2348800}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":4242,"close":42.22,"high":43.53,"low":41.21,"open":43.51,"volume":6608200},{"timestamp":1326983400,"date":"2012-01-19","index":4243,"close":42.41,"high":42.58,"low":42.05,"open":42.54,"volume":1996600},{"timestamp":1327069800,"date":"2012-01-20","index":4244,"close":43.2,"high":43.27,"low":42.31,"open":42.43,"volume":3367000},{"timestamp":1327329000,"date":"2012-01-23","index":4245,"close":43.83,"high":43.92,"low":43.43,"open":43.58,"volume":1779100},{"timestamp":1327415400,"date":"2012-01-24","index":4246,"close":43.5,"high":43.84,"low":43.25,"open":43.45,"volume":1845400},{"timestamp":1327501800,"date":"2012-01-25","index":4247,"close":43.25,"high":43.29,"low":42.68,"open":43.1,"volume":2089900},{"timestamp":1327588200,"date":"2012-01-26","index":4248,"close":42.97,"high":43.92,"low":42.79,"open":43.43,"volume":2085300},{"timestamp":1327674600,"date":"2012-01-27","index":4249,"close":43.11,"high":43.55,"low":42.72,"open":43.19,"volume":2357400},{"timestamp":1327933800,"date":"2012-01-30","index":4250,"close":42.95,"high":43.08,"low":42.62,"open":43.06,"volume":1967900},{"timestamp":1328020200,"date":"2012-01-31","index":4251,"close":42.99,"high":43.45,"low":42.72,"open":43.33,"volume":1649800},{"timestamp":1328106600,"date":"2012-02-01","index":4252,"close":44.1,"high":44.46,"low":44.05,"open":44.17,"volume":1794800}]},{"date":"2011-10-17","estimated":1.42,"reported":1.55,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":4168,"close":34.54,"high":35.33,"low":34.51,"open":34.9,"volume":2858900},{"timestamp":1317648600,"date":"2011-10-03","index":4169,"close":33.5,"high":34.64,"low":33.47,"open":33.73,"volume":2328600},{"timestamp":1317735000,"date":"2011-10-04","index":4170,"close":35.1,"high":35.12,"low":33.05,"open":33.13,"volume":3404700},{"timestamp":1317821400,"date":"2011-10-05","index":4171,"close":34.93,"high":35.22,"low":34.3,"open":34.62,"volume":4695900},{"timestamp":1317907800,"date":"2011-10-06","index":4172,"close":35.58,"high":35.61,"low":34.55,"open":34.6,"volume":1830500},{"timestamp":1317994200,"date":"2011-10-07","index":4173,"close":36.34,"high":36.88,"low":35.93,"open":36.34,"volume":3750800},{"timestamp":1318253400,"date":"2011-10-10","index":4174,"close":36.98,"high":37.61,"low":36.6,"open":36.96,"volume":2625000},{"timestamp":1318339800,"date":"2011-10-11","index":4175,"close":36.17,"high":36.42,"low":35.62,"open":35.98,"volume":3435500},{"timestamp":1318426200,"date":"2011-10-12","index":4176,"close":38.76,"high":39.94,"low":37.79,"open":38.04,"volume":9726100},{"timestamp":1318512600,"date":"2011-10-13","index":4177,"close":40.06,"high":40.28,"low":38.74,"open":38.82,"volume":3529000},{"timestamp":1318599000,"date":"2011-10-14","index":4178,"close":40.32,"high":40.33,"low":39.58,"open":39.95,"volume":4324400}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":4179,"close":39.64,"high":39.95,"low":39.07,"open":39.43,"volume":4905700},{"timestamp":1318944600,"date":"2011-10-18","index":4180,"close":40.27,"high":40.4,"low":39.34,"open":39.76,"volume":3486100},{"timestamp":1319031000,"date":"2011-10-19","index":4181,"close":39.49,"high":40.27,"low":39.34,"open":39.68,"volume":1973100},{"timestamp":1319117400,"date":"2011-10-20","index":4182,"close":39.4,"high":40.01,"low":39.17,"open":40,"volume":5431900},{"timestamp":1319203800,"date":"2011-10-21","index":4183,"close":40.5,"high":40.6,"low":39.81,"open":39.84,"volume":2685900},{"timestamp":1319463000,"date":"2011-10-24","index":4184,"close":41.29,"high":41.34,"low":40.25,"open":40.29,"volume":1885000},{"timestamp":1319549400,"date":"2011-10-25","index":4185,"close":40.96,"high":41.58,"low":40.79,"open":41.22,"volume":2917300},{"timestamp":1319635800,"date":"2011-10-26","index":4186,"close":41.04,"high":41.77,"low":40.28,"open":41.65,"volume":1748400},{"timestamp":1319722200,"date":"2011-10-27","index":4187,"close":43.48,"high":43.88,"low":42.14,"open":42.16,"volume":5055400},{"timestamp":1319808600,"date":"2011-10-28","index":4188,"close":43.55,"high":43.59,"low":42.6,"open":42.64,"volume":5081500},{"timestamp":1320067800,"date":"2011-10-31","index":4189,"close":41.93,"high":42.55,"low":41.9,"open":42.25,"volume":4861400}]},{"date":"2011-07-13","estimated":1.74,"reported":1.87,"pre":[{"timestamp":1309181400,"date":"2011-06-27","index":4101,"close":36.29,"high":36.43,"low":35.55,"open":35.77,"volume":1878800},{"timestamp":1309267800,"date":"2011-06-28","index":4102,"close":36.29,"high":36.42,"low":35.67,"open":35.72,"volume":1587400},{"timestamp":1309354200,"date":"2011-06-29","index":4103,"close":36.6,"high":36.9,"low":36.13,"open":36.6,"volume":2671400},{"timestamp":1309440600,"date":"2011-06-30","index":4104,"close":36.96,"high":37.18,"low":36.72,"open":36.75,"volume":2767700},{"timestamp":1309527000,"date":"2011-07-01","index":4105,"close":37.94,"high":37.99,"low":36.96,"open":37.2,"volume":1475900},{"timestamp":1309872600,"date":"2011-07-05","index":4106,"close":37.75,"high":38.06,"low":37.62,"open":37.89,"volume":1624300},{"timestamp":1309959000,"date":"2011-07-06","index":4107,"close":36.94,"high":37.2,"low":36.69,"open":37.02,"volume":2121000},{"timestamp":1310045400,"date":"2011-07-07","index":4108,"close":38.64,"high":38.79,"low":37.98,"open":38.06,"volume":2970400},{"timestamp":1310131800,"date":"2011-07-08","index":4109,"close":37.44,"high":38.09,"low":37.25,"open":37.99,"volume":1608700},{"timestamp":1310391000,"date":"2011-07-11","index":4110,"close":36.93,"high":37.53,"low":36.79,"open":37.05,"volume":2385700},{"timestamp":1310477400,"date":"2011-07-12","index":4111,"close":34.88,"high":36.32,"low":34.8,"open":36.16,"volume":5834000}],"post":[{"timestamp":1310563800,"date":"2011-07-13","index":4112,"close":34.68,"high":35.45,"low":34,"open":34.21,"volume":11011700},{"timestamp":1310650200,"date":"2011-07-14","index":4113,"close":33.94,"high":35,"low":33.79,"open":34.7,"volume":4727600},{"timestamp":1310736600,"date":"2011-07-15","index":4114,"close":34.32,"high":34.39,"low":33.82,"open":34.36,"volume":3222000},{"timestamp":1310995800,"date":"2011-07-18","index":4115,"close":34.21,"high":34.23,"low":33.72,"open":33.92,"volume":3925100},{"timestamp":1311082200,"date":"2011-07-19","index":4116,"close":35.5,"high":35.67,"low":35.01,"open":35.01,"volume":3321700},{"timestamp":1311168600,"date":"2011-07-20","index":4117,"close":35.6,"high":35.87,"low":35.35,"open":35.87,"volume":1624300},{"timestamp":1311255000,"date":"2011-07-21","index":4118,"close":37.07,"high":37.09,"low":36.39,"open":36.75,"volume":2802400},{"timestamp":1311341400,"date":"2011-07-22","index":4119,"close":37.77,"high":37.92,"low":36.79,"open":37.07,"volume":2590900},{"timestamp":1311600600,"date":"2011-07-25","index":4120,"close":37.41,"high":37.67,"low":37.06,"open":37.12,"volume":1617500},{"timestamp":1311687000,"date":"2011-07-26","index":4121,"close":37.77,"high":38.1,"low":37.44,"open":37.56,"volume":1855200},{"timestamp":1311773400,"date":"2011-07-27","index":4122,"close":37.25,"high":37.42,"low":36.56,"open":37.41,"volume":5400000}]},{"date":"2011-04-13","estimated":1.43,"reported":1.6,"pre":[{"timestamp":1301405400,"date":"2011-03-29","index":4039,"close":43.51,"high":43.65,"low":42.76,"open":42.88,"volume":1316100},{"timestamp":1301491800,"date":"2011-03-30","index":4040,"close":44.35,"high":44.68,"low":44.17,"open":44.55,"volume":2029100},{"timestamp":1301578200,"date":"2011-03-31","index":4041,"close":44.5,"high":44.72,"low":44.06,"open":44.54,"volume":2226100},{"timestamp":1301664600,"date":"2011-04-01","index":4042,"close":44.3,"high":44.56,"low":43.95,"open":44.14,"volume":1469900},{"timestamp":1301923800,"date":"2011-04-04","index":4043,"close":44.18,"high":44.55,"low":43.85,"open":44.49,"volume":1593000},{"timestamp":1302010200,"date":"2011-04-05","index":4044,"close":44.43,"high":44.79,"low":44.23,"open":44.31,"volume":1171900},{"timestamp":1302096600,"date":"2011-04-06","index":4045,"close":43.86,"high":44.16,"low":43.63,"open":44.05,"volume":1802300},{"timestamp":1302183000,"date":"2011-04-07","index":4046,"close":42.84,"high":43.25,"low":42.49,"open":43.01,"volume":2660200},{"timestamp":1302269400,"date":"2011-04-08","index":4047,"close":42.36,"high":43.19,"low":42.02,"open":43.19,"volume":1911400},{"timestamp":1302528600,"date":"2011-04-11","index":4048,"close":42.9,"high":43.15,"low":42.53,"open":42.86,"volume":3132400},{"timestamp":1302615000,"date":"2011-04-12","index":4049,"close":42.41,"high":42.88,"low":42.11,"open":42.77,"volume":2346200}],"post":[{"timestamp":1302701400,"date":"2011-04-13","index":4050,"close":39.63,"high":42.21,"low":39.18,"open":42.11,"volume":12720000},{"timestamp":1302787800,"date":"2011-04-14","index":4051,"close":39.76,"high":40.17,"low":39.36,"open":39.89,"volume":9850500},{"timestamp":1302874200,"date":"2011-04-15","index":4052,"close":40.04,"high":40.42,"low":39.81,"open":40.41,"volume":3202600},{"timestamp":1303133400,"date":"2011-04-18","index":4053,"close":38.73,"high":39.13,"low":38.3,"open":38.74,"volume":4048100},{"timestamp":1303219800,"date":"2011-04-19","index":4054,"close":38.29,"high":38.75,"low":38.01,"open":38.63,"volume":4360300},{"timestamp":1303306200,"date":"2011-04-20","index":4055,"close":41.68,"high":41.74,"low":40.75,"open":41,"volume":5491400},{"timestamp":1303392600,"date":"2011-04-21","index":4056,"close":40.77,"high":41.15,"low":40.3,"open":41.11,"volume":3059700},{"timestamp":1303738200,"date":"2011-04-25","index":4057,"close":40.99,"high":41.25,"low":40.68,"open":40.73,"volume":2383000},{"timestamp":1303824600,"date":"2011-04-26","index":4058,"close":41.64,"high":41.73,"low":40.76,"open":40.9,"volume":3900000},{"timestamp":1303911000,"date":"2011-04-27","index":4059,"close":41.97,"high":42.08,"low":41.18,"open":41.73,"volume":2102700},{"timestamp":1303997400,"date":"2011-04-28","index":4060,"close":41.41,"high":42.35,"low":40.87,"open":42.17,"volume":4300000}]},{"date":"2011-01-19","estimated":1.28,"reported":1.64,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":3980,"close":38.66,"high":39.23,"low":38.61,"open":38.81,"volume":2587600},{"timestamp":1294151400,"date":"2011-01-04","index":3981,"close":37.39,"high":38.46,"low":37.18,"open":38.37,"volume":2975700},{"timestamp":1294237800,"date":"2011-01-05","index":3982,"close":36.63,"high":36.94,"low":36.21,"open":36.34,"volume":4655200},{"timestamp":1294324200,"date":"2011-01-06","index":3983,"close":36.32,"high":36.73,"low":35.85,"open":36.43,"volume":3979600},{"timestamp":1294410600,"date":"2011-01-07","index":3984,"close":36.31,"high":36.44,"low":35.75,"open":36.4,"volume":1152200},{"timestamp":1294669800,"date":"2011-01-10","index":3985,"close":35.9,"high":35.91,"low":35.15,"open":35.19,"volume":3388700},{"timestamp":1294756200,"date":"2011-01-11","index":3986,"close":36.75,"high":36.97,"low":36.53,"open":36.73,"volume":2000200},{"timestamp":1294842600,"date":"2011-01-12","index":3987,"close":37.48,"high":37.55,"low":37.22,"open":37.4,"volume":1635800},{"timestamp":1294929000,"date":"2011-01-13","index":3988,"close":37.29,"high":37.66,"low":37.16,"open":37.33,"volume":973300},{"timestamp":1295015400,"date":"2011-01-14","index":3989,"close":40.83,"high":41.09,"low":38.64,"open":38.67,"volume":12561300},{"timestamp":1295361000,"date":"2011-01-18","index":3990,"close":40.1,"high":40.6,"low":39.87,"open":40.33,"volume":3886900}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":3991,"close":37.19,"high":39.44,"low":36.95,"open":39.35,"volume":11033700},{"timestamp":1295533800,"date":"2011-01-20","index":3992,"close":38.57,"high":38.68,"low":36.76,"open":36.89,"volume":7719700},{"timestamp":1295620200,"date":"2011-01-21","index":3993,"close":38.95,"high":39.36,"low":38.82,"open":39.04,"volume":2598400},{"timestamp":1295879400,"date":"2011-01-24","index":3994,"close":39.7,"high":39.82,"low":38.44,"open":38.44,"volume":4145300},{"timestamp":1295965800,"date":"2011-01-25","index":3995,"close":41.04,"high":41.25,"low":40.12,"open":40.21,"volume":7593700},{"timestamp":1296052200,"date":"2011-01-26","index":3996,"close":41.86,"high":42.3,"low":41.06,"open":41.4,"volume":5097300},{"timestamp":1296138600,"date":"2011-01-27","index":3997,"close":42.88,"high":43.07,"low":42.12,"open":42.16,"volume":4134600},{"timestamp":1296225000,"date":"2011-01-28","index":3998,"close":42.08,"high":42.61,"low":41.19,"open":42.54,"volume":5064400},{"timestamp":1296484200,"date":"2011-01-31","index":3999,"close":42.01,"high":42.38,"low":41.41,"open":41.84,"volume":3926500},{"timestamp":1296570600,"date":"2011-02-01","index":4000,"close":43.95,"high":44.66,"low":42.99,"open":43.04,"volume":8027300},{"timestamp":1296657000,"date":"2011-02-02","index":4001,"close":43.56,"high":44.13,"low":43.23,"open":43.44,"volume":4192300}]},{"date":"2010-10-13","estimated":0.96,"reported":1.01,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":3913,"close":29.99,"high":30.05,"low":28.99,"open":29.45,"volume":1749300},{"timestamp":1285767000,"date":"2010-09-29","index":3914,"close":30.49,"high":30.85,"low":30.21,"open":30.35,"volume":3102000},{"timestamp":1285853400,"date":"2010-09-30","index":3915,"close":29.73,"high":30.64,"low":29.7,"open":30.49,"volume":2285500},{"timestamp":1285939800,"date":"2010-10-01","index":3916,"close":29.92,"high":30.25,"low":29.68,"open":30.14,"volume":1139600},{"timestamp":1286199000,"date":"2010-10-04","index":3917,"close":29.81,"high":30.63,"low":29.53,"open":30.62,"volume":3012000},{"timestamp":1286285400,"date":"2010-10-05","index":3918,"close":30.31,"high":30.44,"low":29.99,"open":30.03,"volume":2903800},{"timestamp":1286371800,"date":"2010-10-06","index":3919,"close":29.66,"high":30.13,"low":29.5,"open":30.11,"volume":2379200},{"timestamp":1286458200,"date":"2010-10-07","index":3920,"close":29.48,"high":29.74,"low":29.3,"open":29.7,"volume":1204900},{"timestamp":1286544600,"date":"2010-10-08","index":3921,"close":29.5,"high":29.63,"low":29.15,"open":29.36,"volume":3160600},{"timestamp":1286803800,"date":"2010-10-11","index":3922,"close":29.88,"high":30.13,"low":29.78,"open":29.91,"volume":880400},{"timestamp":1286890200,"date":"2010-10-12","index":3923,"close":30.57,"high":30.69,"low":30.21,"open":30.69,"volume":3161900}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":3924,"close":32.15,"high":32.84,"low":32.02,"open":32.06,"volume":6018000},{"timestamp":1287063000,"date":"2010-10-14","index":3925,"close":32.42,"high":32.5,"low":32.09,"open":32.13,"volume":2951100},{"timestamp":1287149400,"date":"2010-10-15","index":3926,"close":32.81,"high":32.9,"low":32.47,"open":32.84,"volume":2101300},{"timestamp":1287408600,"date":"2010-10-18","index":3927,"close":33.08,"high":33.14,"low":32.68,"open":32.81,"volume":1817000},{"timestamp":1287495000,"date":"2010-10-19","index":3928,"close":32.05,"high":32.91,"low":31.85,"open":32.38,"volume":4151700},{"timestamp":1287581400,"date":"2010-10-20","index":3929,"close":32.67,"high":32.84,"low":32.32,"open":32.34,"volume":1536700},{"timestamp":1287667800,"date":"2010-10-21","index":3930,"close":31.93,"high":32.49,"low":31.78,"open":32.4,"volume":3113400},{"timestamp":1287754200,"date":"2010-10-22","index":3931,"close":32.36,"high":32.38,"low":31.97,"open":32.14,"volume":2065500},{"timestamp":1288013400,"date":"2010-10-25","index":3932,"close":33.01,"high":33.35,"low":32.89,"open":33.12,"volume":2162100},{"timestamp":1288099800,"date":"2010-10-26","index":3933,"close":32.82,"high":33.02,"low":32.24,"open":32.32,"volume":1874200},{"timestamp":1288186200,"date":"2010-10-27","index":3934,"close":33.61,"high":33.62,"low":33.08,"open":33.14,"volume":2221600}]},{"date":"2010-07-14","estimated":0.75,"reported":0.91,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":3849,"close":29.31,"high":29.63,"low":29.02,"open":29.3,"volume":2437700},{"timestamp":1277818200,"date":"2010-06-29","index":3850,"close":27.75,"high":28.34,"low":27.49,"open":28.33,"volume":2773100},{"timestamp":1277904600,"date":"2010-06-30","index":3851,"close":27.47,"high":28.26,"low":27.42,"open":27.96,"volume":2051800},{"timestamp":1277991000,"date":"2010-07-01","index":3852,"close":27.94,"high":28.06,"low":27.23,"open":27.87,"volume":3746900},{"timestamp":1278077400,"date":"2010-07-02","index":3853,"close":28.08,"high":28.62,"low":27.73,"open":28.49,"volume":2679000},{"timestamp":1278423000,"date":"2010-07-06","index":3854,"close":28.68,"high":29.4,"low":28.36,"open":29.22,"volume":3957100},{"timestamp":1278509400,"date":"2010-07-07","index":3855,"close":29.58,"high":29.6,"low":28.71,"open":28.75,"volume":2863600},{"timestamp":1278595800,"date":"2010-07-08","index":3856,"close":30.05,"high":30.07,"low":29.45,"open":29.9,"volume":3101600},{"timestamp":1278682200,"date":"2010-07-09","index":3857,"close":30.31,"high":30.31,"low":29.62,"open":29.75,"volume":2633600},{"timestamp":1278941400,"date":"2010-07-12","index":3858,"close":30.29,"high":30.38,"low":29.66,"open":29.7,"volume":3378100},{"timestamp":1279027800,"date":"2010-07-13","index":3859,"close":31.27,"high":31.4,"low":30.73,"open":30.73,"volume":2142300}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":3860,"close":31.94,"high":32.45,"low":31.69,"open":32.23,"volume":9217900},{"timestamp":1279200600,"date":"2010-07-15","index":3861,"close":31.59,"high":31.91,"low":31.17,"open":31.83,"volume":4827100},{"timestamp":1279287000,"date":"2010-07-16","index":3862,"close":30.92,"high":31.28,"low":30.82,"open":31.23,"volume":4266700},{"timestamp":1279546200,"date":"2010-07-19","index":3863,"close":31.36,"high":31.4,"low":30.78,"open":31.07,"volume":3356700},{"timestamp":1279632600,"date":"2010-07-20","index":3864,"close":30.93,"high":30.96,"low":30.38,"open":30.47,"volume":2694900},{"timestamp":1279719000,"date":"2010-07-21","index":3865,"close":30.67,"high":31.19,"low":30.5,"open":31.07,"volume":4428400},{"timestamp":1279805400,"date":"2010-07-22","index":3866,"close":31.65,"high":31.89,"low":31.17,"open":31.17,"volume":2697100},{"timestamp":1279891800,"date":"2010-07-23","index":3867,"close":32.11,"high":32.11,"low":31.25,"open":31.42,"volume":2716500},{"timestamp":1280151000,"date":"2010-07-26","index":3868,"close":32.24,"high":32.24,"low":31.59,"open":31.7,"volume":2447500},{"timestamp":1280237400,"date":"2010-07-27","index":3869,"close":31.94,"high":32.2,"low":31.77,"open":32.19,"volume":1669000},{"timestamp":1280323800,"date":"2010-07-28","index":3870,"close":32.02,"high":32.25,"low":31.76,"open":31.86,"volume":3178200}]},{"date":"2010-04-14","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":3786,"close":35.56,"high":35.67,"low":35.36,"open":35.42,"volume":757800},{"timestamp":1269955800,"date":"2010-03-30","index":3787,"close":35.16,"high":35.33,"low":34.78,"open":35.14,"volume":2106200},{"timestamp":1270042200,"date":"2010-03-31","index":3788,"close":35.4,"high":35.88,"low":35.18,"open":35.39,"volume":2281700},{"timestamp":1270128600,"date":"2010-04-01","index":3789,"close":35.65,"high":36.1,"low":35.39,"open":36.03,"volume":1723700},{"timestamp":1270474200,"date":"2010-04-05","index":3790,"close":35.98,"high":36.09,"low":35.59,"open":35.8,"volume":709900},{"timestamp":1270560600,"date":"2010-04-06","index":3791,"close":35.85,"high":35.98,"low":35.63,"open":35.76,"volume":1223100},{"timestamp":1270647000,"date":"2010-04-07","index":3792,"close":35.89,"high":36.1,"low":35.53,"open":35.71,"volume":927400},{"timestamp":1270733400,"date":"2010-04-08","index":3793,"close":35.47,"high":35.51,"low":34.74,"open":35.02,"volume":1241100},{"timestamp":1270819800,"date":"2010-04-09","index":3794,"close":35.96,"high":36,"low":35.68,"open":35.74,"volume":1475000},{"timestamp":1271079000,"date":"2010-04-12","index":3795,"close":35.86,"high":36.34,"low":35.8,"open":36.29,"volume":1405800},{"timestamp":1271165400,"date":"2010-04-13","index":3796,"close":35.99,"high":36.08,"low":35.33,"open":35.56,"volume":2175100}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":3797,"close":35.04,"high":35.45,"low":34.67,"open":35.38,"volume":4524100},{"timestamp":1271338200,"date":"2010-04-15","index":3798,"close":34.93,"high":35.29,"low":34.87,"open":35.05,"volume":1561000},{"timestamp":1271424600,"date":"2010-04-16","index":3799,"close":34.6,"high":34.87,"low":34.2,"open":34.61,"volume":2371900},{"timestamp":1271683800,"date":"2010-04-19","index":3800,"close":34.73,"high":34.75,"low":34.33,"open":34.4,"volume":2785500},{"timestamp":1271770200,"date":"2010-04-20","index":3801,"close":35.83,"high":36.08,"low":35.37,"open":35.39,"volume":3186900},{"timestamp":1271856600,"date":"2010-04-21","index":3802,"close":35.52,"high":36.06,"low":35.25,"open":36,"volume":2523400},{"timestamp":1271943000,"date":"2010-04-22","index":3803,"close":35.69,"high":35.71,"low":34.54,"open":34.69,"volume":2522900},{"timestamp":1272029400,"date":"2010-04-23","index":3804,"close":35.64,"high":35.69,"low":35.24,"open":35.24,"volume":1670200},{"timestamp":1272288600,"date":"2010-04-26","index":3805,"close":35.56,"high":35.94,"low":35.51,"open":35.71,"volume":1244500},{"timestamp":1272375000,"date":"2010-04-27","index":3806,"close":33.63,"high":35.16,"low":33.56,"open":34.92,"volume":4009900},{"timestamp":1272461400,"date":"2010-04-28","index":3807,"close":33.02,"high":33.73,"low":32.7,"open":33.62,"volume":3737900}]},{"date":"2010-01-20","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":3728,"close":34.66,"high":35.1,"low":34.58,"open":34.79,"volume":1805500},{"timestamp":1262701800,"date":"2010-01-05","index":3729,"close":34.93,"high":35.13,"low":34.75,"open":34.99,"volume":1420800},{"timestamp":1262788200,"date":"2010-01-06","index":3730,"close":35.25,"high":35.39,"low":34.89,"open":34.92,"volume":1365200},{"timestamp":1262874600,"date":"2010-01-07","index":3731,"close":34.27,"high":34.89,"low":34.16,"open":34.65,"volume":2672000},{"timestamp":1262961000,"date":"2010-01-08","index":3732,"close":33.45,"high":33.73,"low":33.3,"open":33.64,"volume":3931400},{"timestamp":1263220200,"date":"2010-01-11","index":3733,"close":32.74,"high":33.23,"low":32.5,"open":33.12,"volume":3967800},{"timestamp":1263306600,"date":"2010-01-12","index":3734,"close":32.79,"high":33.26,"low":32.63,"open":32.98,"volume":3294500},{"timestamp":1263393000,"date":"2010-01-13","index":3735,"close":33.7,"high":33.92,"low":33.35,"open":33.9,"volume":3886900},{"timestamp":1263479400,"date":"2010-01-14","index":3736,"close":33.47,"high":33.75,"low":33.21,"open":33.72,"volume":1596700},{"timestamp":1263565800,"date":"2010-01-15","index":3737,"close":32.73,"high":33.24,"low":32.57,"open":33.16,"volume":2415900},{"timestamp":1263911400,"date":"2010-01-19","index":3738,"close":32.75,"high":32.82,"low":32.23,"open":32.35,"volume":2601200}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":3739,"close":33.2,"high":33.28,"low":32.64,"open":32.99,"volume":3867200},{"timestamp":1264084200,"date":"2010-01-21","index":3740,"close":33.17,"high":33.83,"low":32.97,"open":33.71,"volume":3858200},{"timestamp":1264170600,"date":"2010-01-22","index":3741,"close":31.73,"high":33.45,"low":31.51,"open":33.41,"volume":5914300},{"timestamp":1264429800,"date":"2010-01-25","index":3742,"close":32.3,"high":32.58,"low":32.04,"open":32.39,"volume":2939300},{"timestamp":1264516200,"date":"2010-01-26","index":3743,"close":32.37,"high":32.83,"low":32.36,"open":32.57,"volume":3100700},{"timestamp":1264602600,"date":"2010-01-27","index":3744,"close":32.56,"high":32.64,"low":32.01,"open":32.08,"volume":2576800},{"timestamp":1264689000,"date":"2010-01-28","index":3745,"close":31.92,"high":33.11,"low":31.55,"open":33.08,"volume":3183400},{"timestamp":1264775400,"date":"2010-01-29","index":3746,"close":31.25,"high":32.4,"low":30.99,"open":32.32,"volume":3512000},{"timestamp":1265034600,"date":"2010-02-01","index":3747,"close":31.96,"high":32.01,"low":31.55,"open":31.58,"volume":1352700},{"timestamp":1265121000,"date":"2010-02-02","index":3748,"close":32.51,"high":32.76,"low":32.07,"open":32.43,"volume":3560600},{"timestamp":1265207400,"date":"2010-02-03","index":3749,"close":32.64,"high":32.92,"low":32.29,"open":32.52,"volume":2242800}]},{"date":"2009-10-14","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":3662,"close":29.07,"high":29.58,"low":29,"open":29.51,"volume":1369800},{"timestamp":1254317400,"date":"2009-09-30","index":3663,"close":29.57,"high":29.61,"low":28.84,"open":29.31,"volume":2641300},{"timestamp":1254403800,"date":"2009-10-01","index":3664,"close":28.31,"high":29.62,"low":28.28,"open":29.52,"volume":2750800},{"timestamp":1254490200,"date":"2009-10-02","index":3665,"close":28.24,"high":28.54,"low":27.94,"open":27.95,"volume":1485800},{"timestamp":1254749400,"date":"2009-10-05","index":3666,"close":28.84,"high":28.93,"low":28.15,"open":28.31,"volume":1542800},{"timestamp":1254835800,"date":"2009-10-06","index":3667,"close":29.92,"high":30.03,"low":29.3,"open":29.35,"volume":2651300},{"timestamp":1254922200,"date":"2009-10-07","index":3668,"close":29.4,"high":29.57,"low":29.11,"open":29.49,"volume":1557100},{"timestamp":1255008600,"date":"2009-10-08","index":3669,"close":29.67,"high":29.95,"low":29.39,"open":29.75,"volume":2243000},{"timestamp":1255095000,"date":"2009-10-09","index":3670,"close":30.41,"high":30.48,"low":29.73,"open":29.86,"volume":2603100},{"timestamp":1255354200,"date":"2009-10-12","index":3671,"close":31.39,"high":31.56,"low":31.15,"open":31.2,"volume":1509300},{"timestamp":1255440600,"date":"2009-10-13","index":3672,"close":31.65,"high":32.37,"low":31.6,"open":32.22,"volume":3842400}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":3673,"close":31,"high":31.82,"low":30.52,"open":31.81,"volume":6294600},{"timestamp":1255613400,"date":"2009-10-15","index":3674,"close":30.24,"high":30.74,"low":29.95,"open":30.7,"volume":3766300},{"timestamp":1255699800,"date":"2009-10-16","index":3675,"close":29.47,"high":30.01,"low":29.29,"open":30.01,"volume":4037700},{"timestamp":1255959000,"date":"2009-10-19","index":3676,"close":29.7,"high":30.08,"low":29.5,"open":29.81,"volume":4308000},{"timestamp":1256045400,"date":"2009-10-20","index":3677,"close":29.43,"high":29.97,"low":29.31,"open":29.93,"volume":3386700},{"timestamp":1256131800,"date":"2009-10-21","index":3678,"close":30.03,"high":30.48,"low":29.9,"open":29.95,"volume":3838400},{"timestamp":1256218200,"date":"2009-10-22","index":3679,"close":30.82,"high":30.87,"low":30.14,"open":30.59,"volume":1819400},{"timestamp":1256304600,"date":"2009-10-23","index":3680,"close":30.04,"high":30.83,"low":29.91,"open":30.81,"volume":1780100},{"timestamp":1256563800,"date":"2009-10-26","index":3681,"close":29.28,"high":30.48,"low":29.17,"open":30.07,"volume":2365600},{"timestamp":1256650200,"date":"2009-10-27","index":3682,"close":28.22,"high":29.32,"low":28.2,"open":29.07,"volume":2655000},{"timestamp":1256736600,"date":"2009-10-28","index":3683,"close":26.67,"high":27.89,"low":26.64,"open":27.64,"volume":3240400}]},{"date":"2009-07-15","estimated":-0.43,"reported":-0.43,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":3598,"close":21.49,"high":21.54,"low":21.23,"open":21.42,"volume":994100},{"timestamp":1246368600,"date":"2009-06-30","index":3599,"close":21.65,"high":21.88,"low":21.37,"open":21.78,"volume":1295900},{"timestamp":1246455000,"date":"2009-07-01","index":3600,"close":22.27,"high":22.65,"low":22.22,"open":22.37,"volume":2180400},{"timestamp":1246541400,"date":"2009-07-02","index":3601,"close":22.07,"high":22.1,"low":21.75,"open":22.02,"volume":2961200},{"timestamp":1246887000,"date":"2009-07-06","index":3602,"close":21.84,"high":22.02,"low":21.4,"open":21.76,"volume":2393700},{"timestamp":1246973400,"date":"2009-07-07","index":3603,"close":21.5,"high":22.05,"low":21.44,"open":21.96,"volume":2482500},{"timestamp":1247059800,"date":"2009-07-08","index":3604,"close":21.21,"high":21.35,"low":20.89,"open":21.28,"volume":2403200},{"timestamp":1247146200,"date":"2009-07-09","index":3605,"close":21.67,"high":21.8,"low":21.33,"open":21.6,"volume":1651900},{"timestamp":1247232600,"date":"2009-07-10","index":3606,"close":21.24,"high":21.44,"low":20.93,"open":20.99,"volume":2531000},{"timestamp":1247491800,"date":"2009-07-13","index":3607,"close":21.99,"high":22.01,"low":21.35,"open":21.65,"volume":1920100},{"timestamp":1247578200,"date":"2009-07-14","index":3608,"close":22,"high":22.16,"low":21.79,"open":21.88,"volume":3502500}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":3609,"close":23.39,"high":23.54,"low":22.76,"open":22.95,"volume":7279700},{"timestamp":1247751000,"date":"2009-07-16","index":3610,"close":23.44,"high":23.51,"low":22.87,"open":23.16,"volume":4243500},{"timestamp":1247837400,"date":"2009-07-17","index":3611,"close":23.81,"high":23.84,"low":23.28,"open":23.46,"volume":2878500},{"timestamp":1248096600,"date":"2009-07-20","index":3612,"close":24.03,"high":24.05,"low":23.6,"open":23.89,"volume":3058400},{"timestamp":1248183000,"date":"2009-07-21","index":3613,"close":23.88,"high":24.02,"low":23.37,"open":23.99,"volume":2622700},{"timestamp":1248269400,"date":"2009-07-22","index":3614,"close":24.35,"high":24.63,"low":23.95,"open":24.05,"volume":2940700},{"timestamp":1248355800,"date":"2009-07-23","index":3615,"close":24.48,"high":24.66,"low":24.06,"open":24.11,"volume":2578400},{"timestamp":1248442200,"date":"2009-07-24","index":3616,"close":24.45,"high":24.5,"low":24.03,"open":24.34,"volume":1322700},{"timestamp":1248701400,"date":"2009-07-27","index":3617,"close":24.11,"high":24.4,"low":23.75,"open":24.38,"volume":2485700},{"timestamp":1248787800,"date":"2009-07-28","index":3618,"close":24.36,"high":24.42,"low":23.87,"open":23.87,"volume":1983400},{"timestamp":1248874200,"date":"2009-07-29","index":3619,"close":24.62,"high":24.67,"low":24.18,"open":24.41,"volume":1445000}]},{"date":"2009-04-15","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":3535,"close":17.07,"high":17.21,"low":16.86,"open":17.11,"volume":4697200},{"timestamp":1238506200,"date":"2009-03-31","index":3536,"close":17.51,"high":17.82,"low":17.41,"open":17.47,"volume":3548500},{"timestamp":1238592600,"date":"2009-04-01","index":3537,"close":17.77,"high":17.91,"low":17.12,"open":17.17,"volume":4278900},{"timestamp":1238679000,"date":"2009-04-02","index":3538,"close":18.4,"high":18.64,"low":17.79,"open":18.04,"volume":2676800},{"timestamp":1238765400,"date":"2009-04-03","index":3539,"close":18.98,"high":19.02,"low":18.14,"open":18.24,"volume":3694600},{"timestamp":1239024600,"date":"2009-04-06","index":3540,"close":19.01,"high":19.09,"low":18.51,"open":19.09,"volume":5161600},{"timestamp":1239111000,"date":"2009-04-07","index":3541,"close":18.04,"high":18.5,"low":17.96,"open":18.26,"volume":2293500},{"timestamp":1239197400,"date":"2009-04-08","index":3542,"close":18.42,"high":18.59,"low":18.15,"open":18.45,"volume":2457600},{"timestamp":1239283800,"date":"2009-04-09","index":3543,"close":19.17,"high":19.43,"low":18.55,"open":18.56,"volume":3481700},{"timestamp":1239629400,"date":"2009-04-13","index":3544,"close":19.43,"high":19.54,"low":18.83,"open":19.1,"volume":2649900},{"timestamp":1239715800,"date":"2009-04-14","index":3545,"close":19.59,"high":19.71,"low":19.19,"open":19.21,"volume":4729200}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":3546,"close":19.59,"high":19.99,"low":18.99,"open":19.41,"volume":4461500},{"timestamp":1239888600,"date":"2009-04-16","index":3547,"close":20.05,"high":20.17,"low":19.18,"open":19.18,"volume":5920600},{"timestamp":1239975000,"date":"2009-04-17","index":3548,"close":20.69,"high":20.91,"low":20.12,"open":20.23,"volume":5498800},{"timestamp":1240234200,"date":"2009-04-20","index":3549,"close":19.2,"high":19.78,"low":19.14,"open":19.74,"volume":3598200},{"timestamp":1240320600,"date":"2009-04-21","index":3550,"close":19.5,"high":19.55,"low":19,"open":19.05,"volume":3333500},{"timestamp":1240407000,"date":"2009-04-22","index":3551,"close":20.02,"high":20.32,"low":19.11,"open":19.13,"volume":6056100},{"timestamp":1240493400,"date":"2009-04-23","index":3552,"close":20.37,"high":20.42,"low":19.82,"open":20.29,"volume":3616900},{"timestamp":1240579800,"date":"2009-04-24","index":3553,"close":20.1,"high":20.31,"low":19.97,"open":20.08,"volume":2306000},{"timestamp":1240839000,"date":"2009-04-27","index":3554,"close":19.48,"high":19.84,"low":19.35,"open":19.63,"volume":2824400},{"timestamp":1240925400,"date":"2009-04-28","index":3555,"close":19.31,"high":19.5,"low":19.09,"open":19.14,"volume":1792800},{"timestamp":1241011800,"date":"2009-04-29","index":3556,"close":19.71,"high":20.1,"low":19.61,"open":19.67,"volume":1311400}]},{"date":"2009-01-15","estimated":0.02,"reported":-0.34,"pre":[{"timestamp":1230647400,"date":"2008-12-30","index":3474,"close":17.9,"high":17.98,"low":17.39,"open":17.59,"volume":1136100},{"timestamp":1230733800,"date":"2008-12-31","index":3475,"close":18.07,"high":18.14,"low":17.77,"open":17.82,"volume":1430300},{"timestamp":1230906600,"date":"2009-01-02","index":3476,"close":18.2,"high":18.28,"low":17.51,"open":17.7,"volume":2624500},{"timestamp":1231165800,"date":"2009-01-05","index":3477,"close":18.12,"high":18.27,"low":17.77,"open":17.8,"volume":1686400},{"timestamp":1231252200,"date":"2009-01-06","index":3478,"close":18.55,"high":18.73,"low":18.17,"open":18.28,"volume":2723900},{"timestamp":1231338600,"date":"2009-01-07","index":3479,"close":17.73,"high":18.06,"low":17.5,"open":17.86,"volume":2530500},{"timestamp":1231425000,"date":"2009-01-08","index":3480,"close":17.87,"high":17.87,"low":17.35,"open":17.79,"volume":2177500},{"timestamp":1231511400,"date":"2009-01-09","index":3481,"close":16.88,"high":17.42,"low":16.82,"open":17.38,"volume":1866400},{"timestamp":1231770600,"date":"2009-01-12","index":3482,"close":16.25,"high":16.52,"low":16.1,"open":16.4,"volume":2010300},{"timestamp":1231857000,"date":"2009-01-13","index":3483,"close":16.38,"high":16.64,"low":16.07,"open":16.1,"volume":2748600},{"timestamp":1231943400,"date":"2009-01-14","index":3484,"close":15.57,"high":15.97,"low":15.44,"open":15.9,"volume":3851100}],"post":[{"timestamp":1232029800,"date":"2009-01-15","index":3485,"close":16.54,"high":16.74,"low":15.92,"open":16.16,"volume":5092200},{"timestamp":1232116200,"date":"2009-01-16","index":3486,"close":16.71,"high":16.99,"low":16.19,"open":16.99,"volume":2962800},{"timestamp":1232461800,"date":"2009-01-20","index":3487,"close":15.95,"high":16.63,"low":15.9,"open":16.51,"volume":2256900},{"timestamp":1232548200,"date":"2009-01-21","index":3488,"close":16.56,"high":16.63,"low":15.92,"open":16.48,"volume":2793000},{"timestamp":1232634600,"date":"2009-01-22","index":3489,"close":15.93,"high":16.2,"low":15.62,"open":15.73,"volume":2092000},{"timestamp":1232721000,"date":"2009-01-23","index":3490,"close":16.22,"high":16.36,"low":15.14,"open":15.15,"volume":3105500},{"timestamp":1232980200,"date":"2009-01-26","index":3491,"close":16.26,"high":16.7,"low":16.11,"open":16.19,"volume":2078500},{"timestamp":1233066600,"date":"2009-01-27","index":3492,"close":17.02,"high":17.07,"low":16.53,"open":16.58,"volume":2001900},{"timestamp":1233153000,"date":"2009-01-28","index":3493,"close":17.95,"high":18.27,"low":17.71,"open":18.26,"volume":3771100},{"timestamp":1233239400,"date":"2009-01-29","index":3494,"close":16.67,"high":17.24,"low":16.52,"open":17.24,"volume":2715600},{"timestamp":1233325800,"date":"2009-01-30","index":3495,"close":16.54,"high":17,"low":16.41,"open":16.87,"volume":1617000}]},{"date":"2008-10-15","estimated":0.28,"reported":0.34,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":3411,"close":17.61,"high":17.75,"low":17.26,"open":17.62,"volume":4198700},{"timestamp":1222867800,"date":"2008-10-01","index":3412,"close":17.85,"high":17.96,"low":17.4,"open":17.71,"volume":2475700},{"timestamp":1222954200,"date":"2008-10-02","index":3413,"close":17,"high":17.96,"low":17,"open":17.95,"volume":4025900},{"timestamp":1223040600,"date":"2008-10-03","index":3414,"close":16.77,"high":17.66,"low":16.76,"open":17.09,"volume":3533700},{"timestamp":1223299800,"date":"2008-10-06","index":3415,"close":16.08,"high":16.87,"low":15.33,"open":16.8,"volume":5105100},{"timestamp":1223386200,"date":"2008-10-07","index":3416,"close":15.21,"high":16.84,"low":15.21,"open":16.79,"volume":3238800},{"timestamp":1223472600,"date":"2008-10-08","index":3417,"close":15.55,"high":16.5,"low":15.12,"open":15.84,"volume":7108500},{"timestamp":1223559000,"date":"2008-10-09","index":3418,"close":14.66,"high":16.1,"low":14.5,"open":16.06,"volume":3497300},{"timestamp":1223645400,"date":"2008-10-10","index":3419,"close":14.78,"high":15.48,"low":13.91,"open":14.69,"volume":5183400},{"timestamp":1223904600,"date":"2008-10-13","index":3420,"close":16.13,"high":16.17,"low":15.08,"open":15.69,"volume":2692200},{"timestamp":1223991000,"date":"2008-10-14","index":3421,"close":14.63,"high":15.66,"low":14.31,"open":15.52,"volume":4939100}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":3422,"close":14.84,"high":15.71,"low":14.21,"open":14.21,"volume":10863700},{"timestamp":1224163800,"date":"2008-10-16","index":3423,"close":15.68,"high":15.77,"low":14.22,"open":15.04,"volume":5517200},{"timestamp":1224250200,"date":"2008-10-17","index":3424,"close":15.32,"high":16.45,"low":14.66,"open":14.99,"volume":4561700},{"timestamp":1224509400,"date":"2008-10-20","index":3425,"close":17.05,"high":17.25,"low":15.77,"open":15.83,"volume":7817800},{"timestamp":1224595800,"date":"2008-10-21","index":3426,"close":15.82,"high":16.73,"low":15.8,"open":16.22,"volume":3437200},{"timestamp":1224682200,"date":"2008-10-22","index":3427,"close":14.58,"high":15.61,"low":14.3,"open":15.34,"volume":3203600},{"timestamp":1224768600,"date":"2008-10-23","index":3428,"close":15.26,"high":15.46,"low":14.46,"open":15.16,"volume":5760000},{"timestamp":1224855000,"date":"2008-10-24","index":3429,"close":15.67,"high":16.1,"low":14.14,"open":14.2,"volume":4722500},{"timestamp":1225114200,"date":"2008-10-27","index":3430,"close":15.67,"high":16.49,"low":15.54,"open":16.29,"volume":4384100},{"timestamp":1225200600,"date":"2008-10-28","index":3431,"close":16.9,"high":16.92,"low":15.3,"open":15.9,"volume":3548600},{"timestamp":1225287000,"date":"2008-10-29","index":3432,"close":16.6,"high":17.09,"low":16.29,"open":16.49,"volume":4707500}]},{"date":"2008-07-16","estimated":0.49,"reported":0.9,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":3347,"close":24.4,"high":24.73,"low":24.38,"open":24.56,"volume":1871700},{"timestamp":1214919000,"date":"2008-07-01","index":3348,"close":24.46,"high":24.62,"low":23.86,"open":24.06,"volume":4462200},{"timestamp":1215005400,"date":"2008-07-02","index":3349,"close":23.48,"high":24.6,"low":23.46,"open":24.55,"volume":3601500},{"timestamp":1215091800,"date":"2008-07-03","index":3350,"close":23.85,"high":24.21,"low":23.59,"open":24.06,"volume":2233400},{"timestamp":1215437400,"date":"2008-07-07","index":3351,"close":23.83,"high":24.28,"low":23.52,"open":24.05,"volume":1651400},{"timestamp":1215523800,"date":"2008-07-08","index":3352,"close":22.92,"high":23.38,"low":22.74,"open":23.13,"volume":5195300},{"timestamp":1215610200,"date":"2008-07-09","index":3353,"close":22.64,"high":23.49,"low":22.64,"open":23.46,"volume":3257100},{"timestamp":1215696600,"date":"2008-07-10","index":3354,"close":22.8,"high":22.89,"low":22.4,"open":22.5,"volume":2674800},{"timestamp":1215783000,"date":"2008-07-11","index":3355,"close":22.68,"high":22.98,"low":22.35,"open":22.59,"volume":3568800},{"timestamp":1216042200,"date":"2008-07-14","index":3356,"close":22.89,"high":23.08,"low":22.7,"open":22.89,"volume":2570500},{"timestamp":1216128600,"date":"2008-07-15","index":3357,"close":23.6,"high":24.4,"low":22.92,"open":23.54,"volume":5344200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":3358,"close":22.73,"high":23.33,"low":21.53,"open":21.87,"volume":14598800},{"timestamp":1216301400,"date":"2008-07-17","index":3359,"close":23.3,"high":23.4,"low":22.45,"open":22.8,"volume":6559100},{"timestamp":1216387800,"date":"2008-07-18","index":3360,"close":23.53,"high":23.73,"low":22.85,"open":23.42,"volume":2450600},{"timestamp":1216647000,"date":"2008-07-21","index":3361,"close":23.73,"high":24.08,"low":23.62,"open":24,"volume":3267800},{"timestamp":1216733400,"date":"2008-07-22","index":3362,"close":23.2,"high":23.51,"low":22.86,"open":22.99,"volume":3462400},{"timestamp":1216819800,"date":"2008-07-23","index":3363,"close":23.06,"high":23.59,"low":22.96,"open":23.2,"volume":3293500},{"timestamp":1216906200,"date":"2008-07-24","index":3364,"close":22.32,"high":22.82,"low":22.17,"open":22.79,"volume":3801100},{"timestamp":1216992600,"date":"2008-07-25","index":3365,"close":22.89,"high":23.1,"low":22.62,"open":22.76,"volume":2163800},{"timestamp":1217251800,"date":"2008-07-28","index":3366,"close":22.49,"high":23.1,"low":22.43,"open":23.08,"volume":2115100},{"timestamp":1217338200,"date":"2008-07-29","index":3367,"close":23.12,"high":23.16,"low":22.64,"open":22.72,"volume":2534800},{"timestamp":1217424600,"date":"2008-07-30","index":3368,"close":23.53,"high":23.73,"low":23.27,"open":23.29,"volume":3096700}]},{"date":"2008-04-16","estimated":0.65,"reported":0.64,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":3284,"close":25.96,"high":26.06,"low":25.22,"open":25.32,"volume":3568800},{"timestamp":1207143000,"date":"2008-04-02","index":3285,"close":26.6,"high":26.72,"low":25.85,"open":25.99,"volume":3843300},{"timestamp":1207229400,"date":"2008-04-03","index":3286,"close":26.21,"high":26.46,"low":25.77,"open":25.79,"volume":2910600},{"timestamp":1207315800,"date":"2008-04-04","index":3287,"close":26.22,"high":26.42,"low":25.8,"open":26.01,"volume":2624900},{"timestamp":1207575000,"date":"2008-04-07","index":3288,"close":26.28,"high":26.59,"low":25.99,"open":25.99,"volume":2083300},{"timestamp":1207661400,"date":"2008-04-08","index":3289,"close":24.77,"high":24.85,"low":24.5,"open":24.78,"volume":7624000},{"timestamp":1207747800,"date":"2008-04-09","index":3290,"close":24.7,"high":24.84,"low":24.33,"open":24.75,"volume":5269200},{"timestamp":1207834200,"date":"2008-04-10","index":3291,"close":24.85,"high":25.27,"low":24.22,"open":24.43,"volume":2834700},{"timestamp":1207920600,"date":"2008-04-11","index":3292,"close":23.98,"high":24.58,"low":23.86,"open":24.51,"volume":1608800},{"timestamp":1208179800,"date":"2008-04-14","index":3293,"close":24.02,"high":24.35,"low":23.93,"open":24.09,"volume":1751200},{"timestamp":1208266200,"date":"2008-04-15","index":3294,"close":24.5,"high":24.54,"low":23.92,"open":24.38,"volume":2558200}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":3295,"close":27.22,"high":27.34,"low":25.5,"open":25.5,"volume":8767000},{"timestamp":1208439000,"date":"2008-04-17","index":3296,"close":27.78,"high":27.94,"low":26.93,"open":26.97,"volume":6807800},{"timestamp":1208525400,"date":"2008-04-18","index":3297,"close":28.27,"high":28.27,"low":27.82,"open":28.11,"volume":4513600},{"timestamp":1208784600,"date":"2008-04-21","index":3298,"close":27.74,"high":27.81,"low":27.51,"open":27.64,"volume":2915500},{"timestamp":1208871000,"date":"2008-04-22","index":3299,"close":27.61,"high":27.71,"low":27.16,"open":27.4,"volume":4581600},{"timestamp":1208957400,"date":"2008-04-23","index":3300,"close":29.48,"high":29.66,"low":28.39,"open":28.39,"volume":5416300},{"timestamp":1209043800,"date":"2008-04-24","index":3301,"close":29.24,"high":29.54,"low":28.62,"open":28.88,"volume":6169400},{"timestamp":1209130200,"date":"2008-04-25","index":3302,"close":29.39,"high":29.68,"low":28.86,"open":29.68,"volume":3740800},{"timestamp":1209389400,"date":"2008-04-28","index":3303,"close":28.57,"high":29.17,"low":28.55,"open":29.08,"volume":3708600},{"timestamp":1209475800,"date":"2008-04-29","index":3304,"close":28.15,"high":28.39,"low":27.9,"open":28.32,"volume":4112500},{"timestamp":1209562200,"date":"2008-04-30","index":3305,"close":28.36,"high":28.76,"low":28.16,"open":28.36,"volume":1729100}]},{"date":"2008-01-16","estimated":0.61,"reported":0.87,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":3222,"close":31.29,"high":31.74,"low":31.21,"open":31.62,"volume":1129000},{"timestamp":1199284200,"date":"2008-01-02","index":3223,"close":30.47,"high":31.42,"low":30.43,"open":31.41,"volume":4199000},{"timestamp":1199370600,"date":"2008-01-03","index":3224,"close":29.95,"high":30.38,"low":29.94,"open":30.3,"volume":3654000},{"timestamp":1199457000,"date":"2008-01-04","index":3225,"close":28.23,"high":30.03,"low":28.15,"open":30.02,"volume":5865500},{"timestamp":1199716200,"date":"2008-01-07","index":3226,"close":28.17,"high":28.22,"low":27.66,"open":27.81,"volume":4602400},{"timestamp":1199802600,"date":"2008-01-08","index":3227,"close":27.86,"high":28.89,"low":27.78,"open":28.59,"volume":2241400},{"timestamp":1199889000,"date":"2008-01-09","index":3228,"close":28.29,"high":28.36,"low":27.55,"open":27.93,"volume":3810600},{"timestamp":1199975400,"date":"2008-01-10","index":3229,"close":27.77,"high":27.92,"low":27.29,"open":27.45,"volume":1975300},{"timestamp":1200061800,"date":"2008-01-11","index":3230,"close":26.88,"high":27.24,"low":26.77,"open":26.88,"volume":1730100},{"timestamp":1200321000,"date":"2008-01-14","index":3231,"close":28.29,"high":28.39,"low":27.8,"open":28,"volume":3033200},{"timestamp":1200407400,"date":"2008-01-15","index":3232,"close":27.56,"high":27.94,"low":27.17,"open":27.79,"volume":2938500}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":3233,"close":25.6,"high":26.5,"low":24.61,"open":24.89,"volume":14357100},{"timestamp":1200580200,"date":"2008-01-17","index":3234,"close":25.63,"high":26.79,"low":25.6,"open":26.16,"volume":4098400},{"timestamp":1200666600,"date":"2008-01-18","index":3235,"close":25.97,"high":26.14,"low":25.4,"open":25.61,"volume":5945700},{"timestamp":1201012200,"date":"2008-01-22","index":3236,"close":25.51,"high":25.76,"low":24.56,"open":24.57,"volume":3878000},{"timestamp":1201098600,"date":"2008-01-23","index":3237,"close":26.42,"high":26.42,"low":24.63,"open":24.87,"volume":3451800},{"timestamp":1201185000,"date":"2008-01-24","index":3238,"close":28.72,"high":28.78,"low":27.28,"open":27.28,"volume":7303500},{"timestamp":1201271400,"date":"2008-01-25","index":3239,"close":27.53,"high":28.97,"low":27.43,"open":28.85,"volume":2041800},{"timestamp":1201530600,"date":"2008-01-28","index":3240,"close":27.68,"high":27.7,"low":27.11,"open":27.31,"volume":2035900},{"timestamp":1201617000,"date":"2008-01-29","index":3241,"close":27.32,"high":27.63,"low":27.08,"open":27.56,"volume":1421100},{"timestamp":1201703400,"date":"2008-01-30","index":3242,"close":26.59,"high":27.18,"low":26.15,"open":26.49,"volume":3987100},{"timestamp":1201789800,"date":"2008-01-31","index":3243,"close":26.59,"high":26.8,"low":25.46,"open":25.46,"volume":4507100}]},{"date":"2007-10-17","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":3160,"close":33.96,"high":34.19,"low":33.87,"open":33.89,"volume":1613600},{"timestamp":1191418200,"date":"2007-10-03","index":3161,"close":33.03,"high":33.69,"low":32.9,"open":33.59,"volume":1922700},{"timestamp":1191504600,"date":"2007-10-04","index":3162,"close":32.5,"high":32.6,"low":32.25,"open":32.44,"volume":1516900},{"timestamp":1191591000,"date":"2007-10-05","index":3163,"close":32.53,"high":32.74,"low":31.97,"open":32,"volume":1341000},{"timestamp":1191850200,"date":"2007-10-08","index":3164,"close":32.35,"high":32.56,"low":32.1,"open":32.15,"volume":1733900},{"timestamp":1191936600,"date":"2007-10-09","index":3165,"close":31.92,"high":32.2,"low":31.57,"open":32.18,"volume":3741700},{"timestamp":1192023000,"date":"2007-10-10","index":3166,"close":31.47,"high":31.67,"low":31.04,"open":31.46,"volume":2245700},{"timestamp":1192109400,"date":"2007-10-11","index":3167,"close":30.7,"high":31.64,"low":30.55,"open":31.57,"volume":1827000},{"timestamp":1192195800,"date":"2007-10-12","index":3168,"close":31.16,"high":31.23,"low":30.72,"open":30.75,"volume":2530100},{"timestamp":1192455000,"date":"2007-10-15","index":3169,"close":31.52,"high":31.85,"low":31.24,"open":31.45,"volume":2457000},{"timestamp":1192541400,"date":"2007-10-16","index":3170,"close":32.25,"high":32.53,"low":31.48,"open":31.56,"volume":2671400}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":3171,"close":34.81,"high":35.15,"low":34.25,"open":34.6,"volume":3835200},{"timestamp":1192714200,"date":"2007-10-18","index":3172,"close":35.45,"high":35.46,"low":35.08,"open":35.08,"volume":1350600},{"timestamp":1192800600,"date":"2007-10-19","index":3173,"close":34.2,"high":35.24,"low":34.14,"open":35.24,"volume":1165100},{"timestamp":1193059800,"date":"2007-10-22","index":3174,"close":34.79,"high":34.93,"low":34.43,"open":34.57,"volume":947800},{"timestamp":1193146200,"date":"2007-10-23","index":3175,"close":35.43,"high":35.61,"low":35.21,"open":35.57,"volume":2715400},{"timestamp":1193232600,"date":"2007-10-24","index":3176,"close":35.79,"high":35.97,"low":34.63,"open":35.94,"volume":2543300},{"timestamp":1193319000,"date":"2007-10-25","index":3177,"close":35.16,"high":35.96,"low":34.75,"open":35.96,"volume":2506900},{"timestamp":1193405400,"date":"2007-10-26","index":3178,"close":34.45,"high":34.8,"low":34.1,"open":34.73,"volume":1108400},{"timestamp":1193664600,"date":"2007-10-29","index":3179,"close":35.25,"high":35.59,"low":34.93,"open":34.93,"volume":1021100},{"timestamp":1193751000,"date":"2007-10-30","index":3180,"close":35.09,"high":35.33,"low":34.82,"open":35.05,"volume":1273400},{"timestamp":1193837400,"date":"2007-10-31","index":3181,"close":34.92,"high":34.99,"low":34.43,"open":34.81,"volume":1679400}]},{"date":"2007-07-18","estimated":0.56,"reported":0.64,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":3096,"close":31.73,"high":31.84,"low":31.57,"open":31.64,"volume":2103022},{"timestamp":1183469400,"date":"2007-07-03","index":3097,"close":31.71,"high":31.84,"low":31.66,"open":31.79,"volume":1057600},{"timestamp":1183642200,"date":"2007-07-05","index":3098,"close":31.61,"high":31.75,"low":31.35,"open":31.59,"volume":1452622},{"timestamp":1183728600,"date":"2007-07-06","index":3099,"close":31.67,"high":31.76,"low":31.44,"open":31.64,"volume":1503022},{"timestamp":1183987800,"date":"2007-07-09","index":3100,"close":31.82,"high":32.04,"low":31.65,"open":31.84,"volume":2714667},{"timestamp":1184074200,"date":"2007-07-10","index":3101,"close":31.36,"high":31.95,"low":31.3,"open":31.66,"volume":3540267},{"timestamp":1184160600,"date":"2007-07-11","index":3102,"close":31.13,"high":31.55,"low":31.03,"open":31.27,"volume":4405600},{"timestamp":1184247000,"date":"2007-07-12","index":3103,"close":32.1,"high":32.14,"low":31.52,"open":31.57,"volume":5527022},{"timestamp":1184333400,"date":"2007-07-13","index":3104,"close":32.22,"high":32.42,"low":32.13,"open":32.33,"volume":1561067},{"timestamp":1184592600,"date":"2007-07-16","index":3105,"close":32.21,"high":32.41,"low":32.11,"open":32.26,"volume":1770756},{"timestamp":1184679000,"date":"2007-07-17","index":3106,"close":33.65,"high":33.96,"low":32.22,"open":32.25,"volume":10375378}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":3107,"close":32.88,"high":33.88,"low":32.32,"open":33.85,"volume":7077600},{"timestamp":1184851800,"date":"2007-07-19","index":3108,"close":34.15,"high":34.3,"low":33.86,"open":34.18,"volume":3542933},{"timestamp":1184938200,"date":"2007-07-20","index":3109,"close":34.05,"high":34.33,"low":33.91,"open":33.91,"volume":4411644},{"timestamp":1185197400,"date":"2007-07-23","index":3110,"close":34.2,"high":34.28,"low":33.92,"open":34.13,"volume":3855111},{"timestamp":1185283800,"date":"2007-07-24","index":3111,"close":33.97,"high":34.46,"low":33.77,"open":34.17,"volume":4582667},{"timestamp":1185370200,"date":"2007-07-25","index":3112,"close":34.42,"high":34.71,"low":33.81,"open":34.64,"volume":3336978},{"timestamp":1185456600,"date":"2007-07-26","index":3113,"close":33.76,"high":34.41,"low":33.21,"open":34.03,"volume":4268000},{"timestamp":1185543000,"date":"2007-07-27","index":3114,"close":32.92,"high":33.62,"low":32.92,"open":33.55,"volume":3060444},{"timestamp":1185802200,"date":"2007-07-30","index":3115,"close":33.62,"high":33.88,"low":33.2,"open":33.54,"volume":1615822},{"timestamp":1185888600,"date":"2007-07-31","index":3116,"close":33.26,"high":33.84,"low":33.19,"open":33.59,"volume":1712711},{"timestamp":1185975000,"date":"2007-08-01","index":3117,"close":33.44,"high":33.54,"low":32.84,"open":33.15,"volume":2576444}]},{"date":"2007-04-18","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":3033,"close":27.98,"high":28.11,"low":27.74,"open":28.03,"volume":2003200},{"timestamp":1175607000,"date":"2007-04-03","index":3034,"close":28.17,"high":28.28,"low":27.93,"open":28.08,"volume":1934044},{"timestamp":1175693400,"date":"2007-04-04","index":3035,"close":28.37,"high":28.45,"low":28.19,"open":28.29,"volume":1163733},{"timestamp":1175779800,"date":"2007-04-05","index":3036,"close":28.89,"high":28.99,"low":28.79,"open":28.87,"volume":2217422},{"timestamp":1176125400,"date":"2007-04-09","index":3037,"close":28.78,"high":29,"low":28.47,"open":28.81,"volume":902400},{"timestamp":1176211800,"date":"2007-04-10","index":3038,"close":28.84,"high":28.92,"low":28.56,"open":28.58,"volume":2129689},{"timestamp":1176298200,"date":"2007-04-11","index":3039,"close":28.43,"high":28.7,"low":28.35,"open":28.63,"volume":1895200},{"timestamp":1176384600,"date":"2007-04-12","index":3040,"close":29.14,"high":29.19,"low":28.32,"open":28.42,"volume":3432000},{"timestamp":1176471000,"date":"2007-04-13","index":3041,"close":29,"high":29.25,"low":28.65,"open":29.25,"volume":2746844},{"timestamp":1176730200,"date":"2007-04-16","index":3042,"close":29.31,"high":29.34,"low":29.09,"open":29.34,"volume":1695556},{"timestamp":1176816600,"date":"2007-04-17","index":3043,"close":29.36,"high":29.45,"low":28.9,"open":29.27,"volume":3147644}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":3044,"close":30.84,"high":30.99,"low":30.27,"open":30.5,"volume":5351556},{"timestamp":1176989400,"date":"2007-04-19","index":3045,"close":30.78,"high":31.03,"low":30.33,"open":30.35,"volume":4251378},{"timestamp":1177075800,"date":"2007-04-20","index":3046,"close":31.27,"high":31.58,"low":31.09,"open":31.42,"volume":4295200},{"timestamp":1177335000,"date":"2007-04-23","index":3047,"close":30.93,"high":30.99,"low":30.75,"open":30.8,"volume":2462222},{"timestamp":1177421400,"date":"2007-04-24","index":3048,"close":31.4,"high":31.55,"low":31.15,"open":31.33,"volume":1993333},{"timestamp":1177507800,"date":"2007-04-25","index":3049,"close":31.18,"high":31.25,"low":30.8,"open":31.2,"volume":2749778},{"timestamp":1177594200,"date":"2007-04-26","index":3050,"close":30.97,"high":31.06,"low":30.62,"open":30.78,"volume":2057689},{"timestamp":1177680600,"date":"2007-04-27","index":3051,"close":30.72,"high":31.02,"low":30.52,"open":30.62,"volume":2861689},{"timestamp":1177939800,"date":"2007-04-30","index":3052,"close":30.66,"high":31.08,"low":30.48,"open":30.62,"volume":2733422},{"timestamp":1178026200,"date":"2007-05-01","index":3053,"close":30.84,"high":30.99,"low":30.4,"open":30.81,"volume":2281067},{"timestamp":1178112600,"date":"2007-05-02","index":3054,"close":30.62,"high":30.75,"low":30.5,"open":30.6,"volume":1792533}]},{"date":"2007-01-17","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":2970,"close":27.74,"high":27.84,"low":27.55,"open":27.62,"volume":1163556},{"timestamp":1167402600,"date":"2006-12-29","index":2971,"close":27.71,"high":27.94,"low":27.65,"open":27.82,"volume":999911},{"timestamp":1167834600,"date":"2007-01-03","index":2972,"close":27.42,"high":27.83,"low":27.06,"open":27.48,"volume":3811467},{"timestamp":1167921000,"date":"2007-01-04","index":2973,"close":27.72,"high":27.82,"low":27.24,"open":27.25,"volume":3206578},{"timestamp":1168007400,"date":"2007-01-05","index":2974,"close":27.84,"high":27.85,"low":27.56,"open":27.72,"volume":3348622},{"timestamp":1168266600,"date":"2007-01-08","index":2975,"close":28.16,"high":28.4,"low":28.02,"open":28.11,"volume":2118667},{"timestamp":1168353000,"date":"2007-01-09","index":2976,"close":27.85,"high":28.2,"low":27.57,"open":28.17,"volume":2581956},{"timestamp":1168439400,"date":"2007-01-10","index":2977,"close":27.76,"high":27.8,"low":27.37,"open":27.52,"volume":3692356},{"timestamp":1168525800,"date":"2007-01-11","index":2978,"close":27.51,"high":27.89,"low":27.36,"open":27.44,"volume":3650222},{"timestamp":1168612200,"date":"2007-01-12","index":2979,"close":27.8,"high":27.84,"low":27.56,"open":27.64,"volume":2806489},{"timestamp":1168957800,"date":"2007-01-16","index":2980,"close":27.16,"high":28.05,"low":27.16,"open":27.99,"volume":3844178}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":2981,"close":29.58,"high":29.89,"low":28.84,"open":28.91,"volume":12987022},{"timestamp":1169130600,"date":"2007-01-18","index":2982,"close":28.33,"high":29.14,"low":28.22,"open":29.11,"volume":7783733},{"timestamp":1169217000,"date":"2007-01-19","index":2983,"close":28.35,"high":28.52,"low":28.02,"open":28.43,"volume":6181867},{"timestamp":1169476200,"date":"2007-01-22","index":2984,"close":28.27,"high":28.35,"low":27.91,"open":28.2,"volume":4051378},{"timestamp":1169562600,"date":"2007-01-23","index":2985,"close":28.31,"high":28.47,"low":28.02,"open":28.09,"volume":5629244},{"timestamp":1169649000,"date":"2007-01-24","index":2986,"close":28.74,"high":28.74,"low":28.28,"open":28.49,"volume":3746311},{"timestamp":1169735400,"date":"2007-01-25","index":2987,"close":28.11,"high":28.74,"low":28.01,"open":28.5,"volume":2863289},{"timestamp":1169821800,"date":"2007-01-26","index":2988,"close":28.52,"high":28.63,"low":28.02,"open":28.25,"volume":2595200},{"timestamp":1170081000,"date":"2007-01-29","index":2989,"close":28.06,"high":28.32,"low":27.92,"open":28.28,"volume":2117333},{"timestamp":1170167400,"date":"2007-01-30","index":2990,"close":28.49,"high":28.52,"low":28.16,"open":28.5,"volume":2162933},{"timestamp":1170253800,"date":"2007-01-31","index":2991,"close":28.67,"high":28.74,"low":28.13,"open":28.18,"volume":2610400}]},{"date":"2006-10-18","estimated":0.54,"reported":0.61,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":2910,"close":26.07,"high":26.25,"low":25.94,"open":26.02,"volume":2394044},{"timestamp":1159968600,"date":"2006-10-04","index":2911,"close":26.52,"high":26.53,"low":25.86,"open":25.93,"volume":2153244},{"timestamp":1160055000,"date":"2006-10-05","index":2912,"close":26.44,"high":26.57,"low":26.25,"open":26.47,"volume":1777156},{"timestamp":1160141400,"date":"2006-10-06","index":2913,"close":26.25,"high":26.38,"low":26.18,"open":26.28,"volume":1617867},{"timestamp":1160400600,"date":"2006-10-09","index":2914,"close":26.44,"high":26.48,"low":26.15,"open":26.15,"volume":2556711},{"timestamp":1160487000,"date":"2006-10-10","index":2915,"close":26.35,"high":26.38,"low":26.2,"open":26.37,"volume":1419378},{"timestamp":1160573400,"date":"2006-10-11","index":2916,"close":26.53,"high":26.85,"low":26.24,"open":26.24,"volume":1513867},{"timestamp":1160659800,"date":"2006-10-12","index":2917,"close":27.32,"high":27.34,"low":26.76,"open":26.93,"volume":2220978},{"timestamp":1160746200,"date":"2006-10-13","index":2918,"close":27.28,"high":27.42,"low":27,"open":27.08,"volume":2106667},{"timestamp":1161005400,"date":"2006-10-16","index":2919,"close":27.33,"high":27.45,"low":27.11,"open":27.19,"volume":2347200},{"timestamp":1161091800,"date":"2006-10-17","index":2920,"close":26.85,"high":27.39,"low":26.75,"open":27.34,"volume":2167200}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":2921,"close":25.35,"high":25.9,"low":24.77,"open":25.77,"volume":9157422},{"timestamp":1161264600,"date":"2006-10-19","index":2922,"close":25.47,"high":25.6,"low":25.05,"open":25.09,"volume":4124267},{"timestamp":1161351000,"date":"2006-10-20","index":2923,"close":25.57,"high":25.65,"low":25.31,"open":25.5,"volume":3776356},{"timestamp":1161610200,"date":"2006-10-23","index":2924,"close":25.49,"high":25.66,"low":25.17,"open":25.25,"volume":1796000},{"timestamp":1161696600,"date":"2006-10-24","index":2925,"close":25.09,"high":25.48,"low":25.04,"open":25.33,"volume":1887289},{"timestamp":1161783000,"date":"2006-10-25","index":2926,"close":25.35,"high":25.44,"low":25.08,"open":25.12,"volume":1548978},{"timestamp":1161869400,"date":"2006-10-26","index":2927,"close":25.82,"high":25.92,"low":25.54,"open":25.67,"volume":1329333},{"timestamp":1161955800,"date":"2006-10-27","index":2928,"close":25.67,"high":26.22,"low":25.51,"open":26.13,"volume":2602222},{"timestamp":1162218600,"date":"2006-10-30","index":2929,"close":25.8,"high":25.91,"low":25.54,"open":25.6,"volume":2268000},{"timestamp":1162305000,"date":"2006-10-31","index":2930,"close":25.69,"high":26,"low":25.56,"open":25.92,"volume":1205511},{"timestamp":1162391400,"date":"2006-11-01","index":2931,"close":25.47,"high":26.07,"low":25.41,"open":26.03,"volume":6342756}]},{"date":"2006-07-19","estimated":0.44,"reported":0.56,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":2846,"close":22.97,"high":23.03,"low":22.85,"open":22.88,"volume":1444978},{"timestamp":1152106200,"date":"2006-07-05","index":2847,"close":22.31,"high":22.64,"low":22.14,"open":22.59,"volume":2284178},{"timestamp":1152192600,"date":"2006-07-06","index":2848,"close":22.44,"high":22.56,"low":22.36,"open":22.44,"volume":2344889},{"timestamp":1152279000,"date":"2006-07-07","index":2849,"close":21.93,"high":22.25,"low":21.81,"open":22.17,"volume":3917778},{"timestamp":1152538200,"date":"2006-07-10","index":2850,"close":21.86,"high":22.25,"low":21.77,"open":22.22,"volume":2036711},{"timestamp":1152624600,"date":"2006-07-11","index":2851,"close":22.27,"high":22.31,"low":21.61,"open":21.69,"volume":2857867},{"timestamp":1152711000,"date":"2006-07-12","index":2852,"close":21.69,"high":22.11,"low":21.59,"open":22.11,"volume":2124711},{"timestamp":1152797400,"date":"2006-07-13","index":2853,"close":21,"high":21.6,"low":20.96,"open":21.41,"volume":2742844},{"timestamp":1152883800,"date":"2006-07-14","index":2854,"close":20.96,"high":21.06,"low":20.66,"open":21.04,"volume":2315733},{"timestamp":1153143000,"date":"2006-07-17","index":2855,"close":20.77,"high":20.87,"low":20.57,"open":20.72,"volume":1223378},{"timestamp":1153229400,"date":"2006-07-18","index":2856,"close":21.13,"high":21.23,"low":20.55,"open":21.1,"volume":3168889}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":2857,"close":22.44,"high":22.57,"low":21.41,"open":21.44,"volume":5424267},{"timestamp":1153402200,"date":"2006-07-20","index":2858,"close":21.41,"high":22.31,"low":21.27,"open":22.3,"volume":6016178},{"timestamp":1153488600,"date":"2006-07-21","index":2859,"close":20.88,"high":21.24,"low":20.76,"open":21.23,"volume":4706756},{"timestamp":1153747800,"date":"2006-07-24","index":2860,"close":21.19,"high":21.24,"low":20.95,"open":21.09,"volume":3474578},{"timestamp":1153834200,"date":"2006-07-25","index":2861,"close":21.53,"high":21.59,"low":21.14,"open":21.24,"volume":2501422},{"timestamp":1153920600,"date":"2006-07-26","index":2862,"close":21.4,"high":21.61,"low":21.07,"open":21.26,"volume":1904000},{"timestamp":1154007000,"date":"2006-07-27","index":2863,"close":21.51,"high":21.87,"low":21.41,"open":21.44,"volume":2491378},{"timestamp":1154093400,"date":"2006-07-28","index":2864,"close":22.22,"high":22.34,"low":21.81,"open":21.89,"volume":2358578},{"timestamp":1154352600,"date":"2006-07-31","index":2865,"close":22.39,"high":22.41,"low":21.96,"open":22.03,"volume":1737600},{"timestamp":1154439000,"date":"2006-08-01","index":2866,"close":21.95,"high":22.12,"low":21.62,"open":22.08,"volume":2204889},{"timestamp":1154525400,"date":"2006-08-02","index":2867,"close":22.27,"high":22.44,"low":22.11,"open":22.24,"volume":1097511}]},{"date":"2006-04-19","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":2783,"close":22.79,"high":23.05,"low":22.6,"open":22.68,"volume":2680889},{"timestamp":1144157400,"date":"2006-04-04","index":2784,"close":22.93,"high":23.14,"low":22.67,"open":22.76,"volume":3845867},{"timestamp":1144243800,"date":"2006-04-05","index":2785,"close":23.25,"high":23.35,"low":22.78,"open":22.78,"volume":3078578},{"timestamp":1144330200,"date":"2006-04-06","index":2786,"close":23.74,"high":23.85,"low":23.5,"open":23.6,"volume":1537422},{"timestamp":1144416600,"date":"2006-04-07","index":2787,"close":23.32,"high":23.73,"low":23.08,"open":23.66,"volume":3618400},{"timestamp":1144675800,"date":"2006-04-10","index":2788,"close":23.06,"high":23.4,"low":22.88,"open":23.34,"volume":1991022},{"timestamp":1144762200,"date":"2006-04-11","index":2789,"close":22.77,"high":23.15,"low":22.67,"open":23.12,"volume":2285600},{"timestamp":1144848600,"date":"2006-04-12","index":2790,"close":22.52,"high":22.7,"low":22.39,"open":22.57,"volume":2203911},{"timestamp":1144935000,"date":"2006-04-13","index":2791,"close":22.97,"high":23.01,"low":22.61,"open":22.86,"volume":2069600},{"timestamp":1145280600,"date":"2006-04-17","index":2792,"close":22.76,"high":23.29,"low":22.67,"open":23.06,"volume":1569422},{"timestamp":1145367000,"date":"2006-04-18","index":2793,"close":23.42,"high":23.74,"low":22.95,"open":23,"volume":3287200}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":2794,"close":24.43,"high":24.48,"low":23.68,"open":23.74,"volume":13196444},{"timestamp":1145539800,"date":"2006-04-20","index":2795,"close":24.23,"high":24.43,"low":24.11,"open":24.14,"volume":4038400},{"timestamp":1145626200,"date":"2006-04-21","index":2796,"close":24.29,"high":24.52,"low":24.17,"open":24.43,"volume":2326044},{"timestamp":1145885400,"date":"2006-04-24","index":2797,"close":24.43,"high":24.5,"low":24.03,"open":24.21,"volume":1169333},{"timestamp":1145971800,"date":"2006-04-25","index":2798,"close":24.28,"high":24.56,"low":24.03,"open":24.55,"volume":1749422},{"timestamp":1146058200,"date":"2006-04-26","index":2799,"close":24.08,"high":24.24,"low":23.93,"open":24.13,"volume":1010133},{"timestamp":1146144600,"date":"2006-04-27","index":2800,"close":23.79,"high":23.92,"low":23.59,"open":23.69,"volume":2258133},{"timestamp":1146231000,"date":"2006-04-28","index":2801,"close":23.78,"high":23.91,"low":23.61,"open":23.84,"volume":1247467},{"timestamp":1146490200,"date":"2006-05-01","index":2802,"close":23.66,"high":23.99,"low":23.57,"open":23.99,"volume":1233778},{"timestamp":1146576600,"date":"2006-05-02","index":2803,"close":24.24,"high":24.34,"low":24.09,"open":24.21,"volume":1392267},{"timestamp":1146663000,"date":"2006-05-03","index":2804,"close":24.09,"high":24.12,"low":23.66,"open":23.99,"volume":3151378}]},{"date":"2006-01-18","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":2720,"close":22.59,"high":22.7,"low":22.34,"open":22.45,"volume":974311},{"timestamp":1136298600,"date":"2006-01-03","index":2721,"close":23.01,"high":23.12,"low":22.68,"open":22.91,"volume":2532178},{"timestamp":1136385000,"date":"2006-01-04","index":2722,"close":23.38,"high":23.53,"low":23.06,"open":23.11,"volume":2769511},{"timestamp":1136471400,"date":"2006-01-05","index":2723,"close":23.9,"high":23.94,"low":23.53,"open":23.57,"volume":2922311},{"timestamp":1136557800,"date":"2006-01-06","index":2724,"close":24.69,"high":24.76,"low":24.52,"open":24.73,"volume":3040000},{"timestamp":1136817000,"date":"2006-01-09","index":2725,"close":25.31,"high":25.45,"low":24.73,"open":24.77,"volume":4564267},{"timestamp":1136903400,"date":"2006-01-10","index":2726,"close":25.03,"high":25.11,"low":24.83,"open":24.83,"volume":2704000},{"timestamp":1136989800,"date":"2006-01-11","index":2727,"close":24.32,"high":24.51,"low":24.05,"open":24.48,"volume":4636444},{"timestamp":1137076200,"date":"2006-01-12","index":2728,"close":23.61,"high":23.9,"low":23.56,"open":23.57,"volume":4499200},{"timestamp":1137162600,"date":"2006-01-13","index":2729,"close":23.68,"high":23.81,"low":23.49,"open":23.68,"volume":3134400},{"timestamp":1137508200,"date":"2006-01-17","index":2730,"close":23.22,"high":23.25,"low":22.8,"open":22.94,"volume":4269067}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":2731,"close":24.06,"high":24.96,"low":23.93,"open":23.94,"volume":9233156},{"timestamp":1137681000,"date":"2006-01-19","index":2732,"close":24.34,"high":24.72,"low":24.08,"open":24.11,"volume":7359022},{"timestamp":1137767400,"date":"2006-01-20","index":2733,"close":23.49,"high":24.37,"low":23.37,"open":24.37,"volume":2277956},{"timestamp":1138026600,"date":"2006-01-23","index":2734,"close":24.19,"high":24.23,"low":23.76,"open":24.06,"volume":3260356},{"timestamp":1138113000,"date":"2006-01-24","index":2735,"close":24.7,"high":24.81,"low":24.22,"open":24.22,"volume":5626311},{"timestamp":1138199400,"date":"2006-01-25","index":2736,"close":25.39,"high":25.42,"low":24.85,"open":24.9,"volume":4698756},{"timestamp":1138285800,"date":"2006-01-26","index":2737,"close":26.1,"high":26.28,"low":25.84,"open":25.99,"volume":2689689},{"timestamp":1138372200,"date":"2006-01-27","index":2738,"close":26.52,"high":26.59,"low":26.21,"open":26.25,"volume":6458133},{"timestamp":1138631400,"date":"2006-01-30","index":2739,"close":25.91,"high":26.3,"low":25.78,"open":26.2,"volume":2245689},{"timestamp":1138717800,"date":"2006-01-31","index":2740,"close":25.42,"high":25.56,"low":25.23,"open":25.5,"volume":2786311},{"timestamp":1138804200,"date":"2006-02-01","index":2741,"close":25.68,"high":25.72,"low":25.31,"open":25.31,"volume":3625156}]},{"date":"2005-10-12","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":2654,"close":18.12,"high":18.21,"low":18.02,"open":18.02,"volume":2210222},{"timestamp":1127914200,"date":"2005-09-28","index":2655,"close":18.25,"high":18.37,"low":17.99,"open":18.27,"volume":1195111},{"timestamp":1128000600,"date":"2005-09-29","index":2656,"close":18.44,"high":18.51,"low":18.05,"open":18.2,"volume":2764356},{"timestamp":1128087000,"date":"2005-09-30","index":2657,"close":18.57,"high":18.61,"low":18.38,"open":18.39,"volume":1184089},{"timestamp":1128346200,"date":"2005-10-03","index":2658,"close":18.65,"high":18.82,"low":18.63,"open":18.69,"volume":986133},{"timestamp":1128432600,"date":"2005-10-04","index":2659,"close":18.84,"high":19.23,"low":18.78,"open":19.02,"volume":2558044},{"timestamp":1128519000,"date":"2005-10-05","index":2660,"close":18.78,"high":19.01,"low":18.69,"open":18.98,"volume":3000356},{"timestamp":1128605400,"date":"2005-10-06","index":2661,"close":18.82,"high":19.07,"low":18.62,"open":18.91,"volume":3579644},{"timestamp":1128691800,"date":"2005-10-07","index":2662,"close":18.78,"high":18.94,"low":18.64,"open":18.9,"volume":1734844},{"timestamp":1128951000,"date":"2005-10-10","index":2663,"close":18.52,"high":18.8,"low":18.5,"open":18.75,"volume":1321867},{"timestamp":1129037400,"date":"2005-10-11","index":2664,"close":18.33,"high":18.55,"low":18.28,"open":18.46,"volume":2663289}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":2665,"close":18.55,"high":18.96,"low":18.42,"open":18.91,"volume":3151467},{"timestamp":1129210200,"date":"2005-10-13","index":2666,"close":19.44,"high":19.58,"low":18.56,"open":18.65,"volume":6382222},{"timestamp":1129296600,"date":"2005-10-14","index":2667,"close":19.34,"high":19.58,"low":19.27,"open":19.5,"volume":4594400},{"timestamp":1129555800,"date":"2005-10-17","index":2668,"close":19.29,"high":19.44,"low":19.25,"open":19.38,"volume":1547556},{"timestamp":1129642200,"date":"2005-10-18","index":2669,"close":18.91,"high":19.05,"low":18.82,"open":19,"volume":2450133},{"timestamp":1129728600,"date":"2005-10-19","index":2670,"close":19.14,"high":19.14,"low":18.65,"open":18.76,"volume":2840533},{"timestamp":1129815000,"date":"2005-10-20","index":2671,"close":18.76,"high":19.14,"low":18.76,"open":19.06,"volume":2059200},{"timestamp":1129901400,"date":"2005-10-21","index":2672,"close":19.27,"high":19.44,"low":19.06,"open":19.17,"volume":2051556},{"timestamp":1130160600,"date":"2005-10-24","index":2673,"close":19.43,"high":19.49,"low":19.25,"open":19.32,"volume":1140889},{"timestamp":1130247000,"date":"2005-10-25","index":2674,"close":19.37,"high":19.58,"low":19.28,"open":19.34,"volume":1985956},{"timestamp":1130333400,"date":"2005-10-26","index":2675,"close":19.25,"high":19.65,"low":19.2,"open":19.53,"volume":5761333}]},{"date":"2005-07-13","estimated":0.34,"reported":0.39,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":2590,"close":18.1,"high":18.24,"low":18.02,"open":18.18,"volume":1073511},{"timestamp":1119965400,"date":"2005-06-28","index":2591,"close":18.14,"high":18.19,"low":17.89,"open":17.95,"volume":1716889},{"timestamp":1120051800,"date":"2005-06-29","index":2592,"close":17.99,"high":18.1,"low":17.92,"open":18.07,"volume":984178},{"timestamp":1120138200,"date":"2005-06-30","index":2593,"close":17.62,"high":17.95,"low":17.62,"open":17.9,"volume":1260267},{"timestamp":1120224600,"date":"2005-07-01","index":2594,"close":17.55,"high":17.76,"low":17.47,"open":17.67,"volume":1445778},{"timestamp":1120570200,"date":"2005-07-05","index":2595,"close":17.66,"high":17.74,"low":17.38,"open":17.42,"volume":891378},{"timestamp":1120656600,"date":"2005-07-06","index":2596,"close":17.83,"high":18.02,"low":17.81,"open":17.9,"volume":825422},{"timestamp":1120743000,"date":"2005-07-07","index":2597,"close":17.88,"high":17.91,"low":17.48,"open":17.49,"volume":1517956},{"timestamp":1120829400,"date":"2005-07-08","index":2598,"close":18.15,"high":18.21,"low":17.77,"open":17.79,"volume":1171644},{"timestamp":1121088600,"date":"2005-07-11","index":2599,"close":18.96,"high":18.96,"low":18.48,"open":18.53,"volume":2164978},{"timestamp":1121175000,"date":"2005-07-12","index":2600,"close":18.89,"high":19.02,"low":18.73,"open":18.88,"volume":3073867}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":2601,"close":19.38,"high":19.49,"low":18.34,"open":18.46,"volume":12785511},{"timestamp":1121347800,"date":"2005-07-14","index":2602,"close":19.46,"high":19.62,"low":19.23,"open":19.29,"volume":4974667},{"timestamp":1121434200,"date":"2005-07-15","index":2603,"close":19.24,"high":19.31,"low":18.94,"open":19.11,"volume":2032800},{"timestamp":1121693400,"date":"2005-07-18","index":2604,"close":18.87,"high":19.02,"low":18.74,"open":19.02,"volume":1371733},{"timestamp":1121779800,"date":"2005-07-19","index":2605,"close":19.28,"high":19.4,"low":18.96,"open":19.05,"volume":1941333},{"timestamp":1121866200,"date":"2005-07-20","index":2606,"close":20.35,"high":20.4,"low":19.31,"open":19.42,"volume":3221956},{"timestamp":1121952600,"date":"2005-07-21","index":2607,"close":20.04,"high":20.37,"low":19.96,"open":20.26,"volume":1758044},{"timestamp":1122039000,"date":"2005-07-22","index":2608,"close":20.05,"high":20.2,"low":19.9,"open":20.13,"volume":1196356},{"timestamp":1122298200,"date":"2005-07-25","index":2609,"close":19.84,"high":20,"low":19.8,"open":19.88,"volume":1904444},{"timestamp":1122384600,"date":"2005-07-26","index":2610,"close":19.91,"high":19.99,"low":19.7,"open":19.84,"volume":1672533},{"timestamp":1122471000,"date":"2005-07-27","index":2611,"close":19.65,"high":19.71,"low":19.33,"open":19.54,"volume":2204178}]},{"date":"2005-04-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":2527,"close":18.48,"high":19.02,"low":18.45,"open":18.76,"volume":1888622},{"timestamp":1112193000,"date":"2005-03-30","index":2528,"close":18.99,"high":19.01,"low":18.58,"open":18.58,"volume":2065600},{"timestamp":1112279400,"date":"2005-03-31","index":2529,"close":18.87,"high":19.13,"low":18.53,"open":19.01,"volume":2893422},{"timestamp":1112365800,"date":"2005-04-01","index":2530,"close":18.43,"high":18.94,"low":18.34,"open":18.83,"volume":2824444},{"timestamp":1112621400,"date":"2005-04-04","index":2531,"close":18.23,"high":18.32,"low":18.09,"open":18.26,"volume":1903111},{"timestamp":1112707800,"date":"2005-04-05","index":2532,"close":18.07,"high":18.23,"low":18.01,"open":18.14,"volume":1354222},{"timestamp":1112794200,"date":"2005-04-06","index":2533,"close":18.1,"high":18.23,"low":18.05,"open":18.18,"volume":1762756},{"timestamp":1112880600,"date":"2005-04-07","index":2534,"close":18.27,"high":18.27,"low":18,"open":18.06,"volume":1976356},{"timestamp":1112967000,"date":"2005-04-08","index":2535,"close":18.47,"high":18.62,"low":18.38,"open":18.46,"volume":1277333},{"timestamp":1113226200,"date":"2005-04-11","index":2536,"close":18.44,"high":18.65,"low":18.29,"open":18.64,"volume":1073244},{"timestamp":1113312600,"date":"2005-04-12","index":2537,"close":18.35,"high":18.44,"low":17.91,"open":18.16,"volume":2675733}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":2538,"close":17.19,"high":17.33,"low":17.09,"open":17.26,"volume":9201067},{"timestamp":1113485400,"date":"2005-04-14","index":2539,"close":17.02,"high":17.28,"low":17,"open":17.24,"volume":2824711},{"timestamp":1113571800,"date":"2005-04-15","index":2540,"close":16.66,"high":16.97,"low":16.57,"open":16.91,"volume":4171733},{"timestamp":1113831000,"date":"2005-04-18","index":2541,"close":16.83,"high":16.88,"low":16.54,"open":16.65,"volume":2493067},{"timestamp":1113917400,"date":"2005-04-19","index":2542,"close":17.13,"high":17.15,"low":16.83,"open":17.03,"volume":1954933},{"timestamp":1114003800,"date":"2005-04-20","index":2543,"close":17.1,"high":17.37,"low":17.02,"open":17.34,"volume":1915822},{"timestamp":1114090200,"date":"2005-04-21","index":2544,"close":17.64,"high":17.72,"low":17.36,"open":17.59,"volume":2679111},{"timestamp":1114176600,"date":"2005-04-22","index":2545,"close":17.45,"high":17.7,"low":17.39,"open":17.66,"volume":1352533},{"timestamp":1114435800,"date":"2005-04-25","index":2546,"close":17.42,"high":17.62,"low":17.35,"open":17.55,"volume":1063911},{"timestamp":1114522200,"date":"2005-04-26","index":2547,"close":16.98,"high":17.21,"low":16.82,"open":16.82,"volume":3001867},{"timestamp":1114608600,"date":"2005-04-27","index":2548,"close":16.92,"high":17.03,"low":16.59,"open":16.69,"volume":1846133}]},{"date":"2005-01-19","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":2469,"close":17.7,"high":18.18,"low":17.64,"open":18.12,"volume":1658400},{"timestamp":1104849000,"date":"2005-01-04","index":2470,"close":17.11,"high":17.71,"low":16.99,"open":17.65,"volume":2101689},{"timestamp":1104935400,"date":"2005-01-05","index":2471,"close":16.86,"high":17.08,"low":16.81,"open":17.01,"volume":2320356},{"timestamp":1105021800,"date":"2005-01-06","index":2472,"close":16.59,"high":16.82,"low":16.55,"open":16.74,"volume":2202489},{"timestamp":1105108200,"date":"2005-01-07","index":2473,"close":16.45,"high":16.73,"low":16.29,"open":16.64,"volume":1956089},{"timestamp":1105367400,"date":"2005-01-10","index":2474,"close":16.73,"high":17,"low":16.38,"open":16.45,"volume":2599378},{"timestamp":1105453800,"date":"2005-01-11","index":2475,"close":16.29,"high":16.71,"low":16.26,"open":16.58,"volume":2952800},{"timestamp":1105540200,"date":"2005-01-12","index":2476,"close":17.18,"high":17.24,"low":16.86,"open":17.06,"volume":4680356},{"timestamp":1105626600,"date":"2005-01-13","index":2477,"close":16.94,"high":17.18,"low":16.9,"open":17.15,"volume":1613244},{"timestamp":1105713000,"date":"2005-01-14","index":2478,"close":17.38,"high":17.43,"low":17.07,"open":17.09,"volume":3755911},{"timestamp":1106058600,"date":"2005-01-18","index":2479,"close":17.1,"high":17.42,"low":17.07,"open":17.13,"volume":3574400}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":2480,"close":16.65,"high":17.2,"low":16.57,"open":17.17,"volume":4750400},{"timestamp":1106231400,"date":"2005-01-20","index":2481,"close":16.55,"high":16.85,"low":16.44,"open":16.47,"volume":3120889},{"timestamp":1106317800,"date":"2005-01-21","index":2482,"close":16.81,"high":16.89,"low":16.66,"open":16.73,"volume":2726578},{"timestamp":1106577000,"date":"2005-01-24","index":2483,"close":16.55,"high":16.92,"low":16.54,"open":16.83,"volume":2147022},{"timestamp":1106663400,"date":"2005-01-25","index":2484,"close":16.85,"high":16.98,"low":16.71,"open":16.73,"volume":1374756},{"timestamp":1106749800,"date":"2005-01-26","index":2485,"close":17.04,"high":17.13,"low":16.85,"open":17,"volume":1990756},{"timestamp":1106836200,"date":"2005-01-27","index":2486,"close":17.99,"high":18.05,"low":17.5,"open":17.63,"volume":3699733},{"timestamp":1106922600,"date":"2005-01-28","index":2487,"close":17.97,"high":18.2,"low":17.71,"open":18.16,"volume":1755644},{"timestamp":1107181800,"date":"2005-01-31","index":2488,"close":18.48,"high":18.55,"low":18.12,"open":18.16,"volume":3553689},{"timestamp":1107268200,"date":"2005-02-01","index":2489,"close":18.52,"high":18.56,"low":18.25,"open":18.39,"volume":2012800},{"timestamp":1107354600,"date":"2005-02-02","index":2490,"close":18.61,"high":18.79,"low":18.51,"open":18.55,"volume":3429689}]},{"date":"2004-10-13","estimated":0.3,"reported":0.15,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":2402,"close":14.9,"high":14.95,"low":14.68,"open":14.93,"volume":3534044},{"timestamp":1096464600,"date":"2004-09-29","index":2403,"close":14.33,"high":14.46,"low":14.2,"open":14.27,"volume":10163911},{"timestamp":1096551000,"date":"2004-09-30","index":2404,"close":14.48,"high":14.6,"low":14.29,"open":14.4,"volume":3467467},{"timestamp":1096637400,"date":"2004-10-01","index":2405,"close":15.02,"high":15.11,"low":14.7,"open":14.74,"volume":4834933},{"timestamp":1096896600,"date":"2004-10-04","index":2406,"close":15.3,"high":15.52,"low":15.27,"open":15.3,"volume":3853600},{"timestamp":1096983000,"date":"2004-10-05","index":2407,"close":15.38,"high":15.57,"low":15.24,"open":15.33,"volume":2519911},{"timestamp":1097069400,"date":"2004-10-06","index":2408,"close":15.41,"high":15.46,"low":15.13,"open":15.29,"volume":1401067},{"timestamp":1097155800,"date":"2004-10-07","index":2409,"close":15.28,"high":15.5,"low":15.27,"open":15.38,"volume":1232622},{"timestamp":1097242200,"date":"2004-10-08","index":2410,"close":14.92,"high":15.19,"low":14.83,"open":15.1,"volume":2842400},{"timestamp":1097501400,"date":"2004-10-11","index":2411,"close":14.69,"high":14.75,"low":14.58,"open":14.66,"volume":1958222},{"timestamp":1097587800,"date":"2004-10-12","index":2412,"close":14.42,"high":14.56,"low":14.06,"open":14.2,"volume":3373422}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":2413,"close":14.72,"high":14.86,"low":14.51,"open":14.7,"volume":4770667},{"timestamp":1097760600,"date":"2004-10-14","index":2414,"close":14.44,"high":14.75,"low":14.38,"open":14.74,"volume":4191200},{"timestamp":1097847000,"date":"2004-10-15","index":2415,"close":14.88,"high":14.97,"low":14.68,"open":14.83,"volume":2793867},{"timestamp":1098106200,"date":"2004-10-18","index":2416,"close":14.72,"high":14.76,"low":14.56,"open":14.73,"volume":3156000},{"timestamp":1098192600,"date":"2004-10-19","index":2417,"close":14.79,"high":15.13,"low":14.79,"open":14.98,"volume":2133067},{"timestamp":1098279000,"date":"2004-10-20","index":2418,"close":15.06,"high":15.15,"low":14.69,"open":14.78,"volume":2423289},{"timestamp":1098365400,"date":"2004-10-21","index":2419,"close":15.69,"high":15.74,"low":15.12,"open":15.27,"volume":2836178},{"timestamp":1098451800,"date":"2004-10-22","index":2420,"close":15.41,"high":15.63,"low":15.37,"open":15.6,"volume":3105956},{"timestamp":1098711000,"date":"2004-10-25","index":2421,"close":15.61,"high":15.7,"low":15.42,"open":15.44,"volume":2249067},{"timestamp":1098797400,"date":"2004-10-26","index":2422,"close":15.32,"high":15.41,"low":15.22,"open":15.37,"volume":1780089},{"timestamp":1098883800,"date":"2004-10-27","index":2423,"close":15.69,"high":15.77,"low":15.21,"open":15.32,"volume":3390844}]},{"date":"2004-07-14","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":2338,"close":18.7,"high":19.17,"low":18.65,"open":19.17,"volume":1561333},{"timestamp":1088515800,"date":"2004-06-29","index":2339,"close":19.14,"high":19.14,"low":18.73,"open":18.73,"volume":1594756},{"timestamp":1088602200,"date":"2004-06-30","index":2340,"close":19.25,"high":19.44,"low":19,"open":19.29,"volume":1362489},{"timestamp":1088688600,"date":"2004-07-01","index":2341,"close":18.96,"high":19.42,"low":18.76,"open":19.42,"volume":2486756},{"timestamp":1088775000,"date":"2004-07-02","index":2342,"close":18.78,"high":18.84,"low":18.51,"open":18.65,"volume":1887467},{"timestamp":1089120600,"date":"2004-07-06","index":2343,"close":18.12,"high":18.46,"low":18.07,"open":18.44,"volume":2894578},{"timestamp":1089207000,"date":"2004-07-07","index":2344,"close":18.21,"high":18.39,"low":18.01,"open":18.06,"volume":2040089},{"timestamp":1089293400,"date":"2004-07-08","index":2345,"close":18.23,"high":18.66,"low":18.11,"open":18.15,"volume":2536800},{"timestamp":1089379800,"date":"2004-07-09","index":2346,"close":18.67,"high":18.75,"low":18.38,"open":18.41,"volume":1729156},{"timestamp":1089639000,"date":"2004-07-12","index":2347,"close":18,"high":18.18,"low":17.81,"open":18.15,"volume":3349778},{"timestamp":1089725400,"date":"2004-07-13","index":2348,"close":17.94,"high":18.21,"low":17.83,"open":18.01,"volume":1689689}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":2349,"close":16.71,"high":17.55,"low":16.49,"open":17.53,"volume":14634400},{"timestamp":1089898200,"date":"2004-07-15","index":2350,"close":16.48,"high":16.73,"low":16.31,"open":16.53,"volume":3270311},{"timestamp":1089984600,"date":"2004-07-16","index":2351,"close":16.78,"high":17.12,"low":16.71,"open":17.06,"volume":3419733},{"timestamp":1090243800,"date":"2004-07-19","index":2352,"close":16.59,"high":16.81,"low":16.37,"open":16.67,"volume":3651200},{"timestamp":1090330200,"date":"2004-07-20","index":2353,"close":16.98,"high":16.99,"low":16.69,"open":16.73,"volume":2784978},{"timestamp":1090416600,"date":"2004-07-21","index":2354,"close":16.66,"high":17.3,"low":16.56,"open":17.25,"volume":3456356},{"timestamp":1090503000,"date":"2004-07-22","index":2355,"close":16.68,"high":16.8,"low":16.18,"open":16.41,"volume":3601689},{"timestamp":1090589400,"date":"2004-07-23","index":2356,"close":15.64,"high":16.22,"low":15.59,"open":16.17,"volume":3641067},{"timestamp":1090848600,"date":"2004-07-26","index":2357,"close":15.47,"high":15.73,"low":15.22,"open":15.61,"volume":2713778},{"timestamp":1090935000,"date":"2004-07-27","index":2358,"close":15.58,"high":15.59,"low":15.22,"open":15.51,"volume":3217689},{"timestamp":1091021400,"date":"2004-07-28","index":2359,"close":15.37,"high":15.51,"low":14.95,"open":15.44,"volume":3603022}]},{"date":"2004-04-21","estimated":0.13,"reported":0.06,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":2281,"close":21.76,"high":21.89,"low":21.31,"open":21.5,"volume":2129689},{"timestamp":1081258200,"date":"2004-04-06","index":2282,"close":21.24,"high":21.38,"low":21,"open":21.21,"volume":4127200},{"timestamp":1081344600,"date":"2004-04-07","index":2283,"close":21.14,"high":21.38,"low":20.7,"open":21.18,"volume":4647733},{"timestamp":1081431000,"date":"2004-04-08","index":2284,"close":20.91,"high":21.36,"low":20.77,"open":21.18,"volume":3264356},{"timestamp":1081776600,"date":"2004-04-12","index":2285,"close":21.26,"high":21.35,"low":20.77,"open":20.77,"volume":1637867},{"timestamp":1081863000,"date":"2004-04-13","index":2286,"close":21.06,"high":21.4,"low":20.96,"open":21.28,"volume":2641867},{"timestamp":1081949400,"date":"2004-04-14","index":2287,"close":20.57,"high":20.72,"low":20.33,"open":20.33,"volume":2346222},{"timestamp":1082035800,"date":"2004-04-15","index":2288,"close":19.45,"high":20.3,"low":19.26,"open":20.14,"volume":5033244},{"timestamp":1082122200,"date":"2004-04-16","index":2289,"close":19.77,"high":19.9,"low":19.19,"open":19.72,"volume":5350311},{"timestamp":1082381400,"date":"2004-04-19","index":2290,"close":20.17,"high":20.17,"low":19.69,"open":19.91,"volume":1674933},{"timestamp":1082467800,"date":"2004-04-20","index":2291,"close":19.43,"high":20.23,"low":19.29,"open":20.18,"volume":2607644}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":2292,"close":19.03,"high":19.59,"low":18.91,"open":19.24,"volume":5208533},{"timestamp":1082640600,"date":"2004-04-22","index":2293,"close":18.74,"high":18.9,"low":17.66,"open":18.67,"volume":5530844},{"timestamp":1082727000,"date":"2004-04-23","index":2294,"close":19,"high":19.2,"low":18.7,"open":19.18,"volume":2782578},{"timestamp":1082986200,"date":"2004-04-26","index":2295,"close":18.71,"high":19.44,"low":18.57,"open":19.4,"volume":3859911},{"timestamp":1083072600,"date":"2004-04-27","index":2296,"close":18.78,"high":19.1,"low":18.63,"open":18.91,"volume":3996178},{"timestamp":1083159000,"date":"2004-04-28","index":2297,"close":18.06,"high":18.6,"low":18,"open":18.42,"volume":3264978},{"timestamp":1083245400,"date":"2004-04-29","index":2298,"close":17.48,"high":17.93,"low":17.25,"open":17.77,"volume":5404533},{"timestamp":1083331800,"date":"2004-04-30","index":2299,"close":17.52,"high":17.9,"low":17.33,"open":17.76,"volume":2857689},{"timestamp":1083591000,"date":"2004-05-03","index":2300,"close":17.84,"high":18.33,"low":17.52,"open":17.89,"volume":4480711},{"timestamp":1083677400,"date":"2004-05-04","index":2301,"close":18.24,"high":18.57,"low":17.94,"open":18.06,"volume":3645778},{"timestamp":1083763800,"date":"2004-05-05","index":2302,"close":18.3,"high":18.53,"low":18.23,"open":18.34,"volume":3731556}]},{"date":"2004-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":-0.1,"reported":-0.07,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":2152,"close":14.76,"high":15.18,"low":14.73,"open":15.12,"volume":4165244},{"timestamp":1065015000,"date":"2003-10-01","index":2153,"close":15.21,"high":15.27,"low":14.83,"open":14.83,"volume":4498933},{"timestamp":1065101400,"date":"2003-10-02","index":2154,"close":15.55,"high":15.65,"low":15.06,"open":15.13,"volume":3127111},{"timestamp":1065187800,"date":"2003-10-03","index":2155,"close":16.94,"high":17.28,"low":16.68,"open":16.82,"volume":5489244},{"timestamp":1065447000,"date":"2003-10-06","index":2156,"close":16.47,"high":16.86,"low":16.31,"open":16.86,"volume":4579022},{"timestamp":1065533400,"date":"2003-10-07","index":2157,"close":16.9,"high":16.93,"low":16.32,"open":16.47,"volume":3848000},{"timestamp":1065619800,"date":"2003-10-08","index":2158,"close":16.75,"high":17.24,"low":16.62,"open":17.21,"volume":3998222},{"timestamp":1065706200,"date":"2003-10-09","index":2159,"close":16.9,"high":17.34,"low":16.76,"open":17.26,"volume":3187022},{"timestamp":1065792600,"date":"2003-10-10","index":2160,"close":16.74,"high":17.01,"low":16.54,"open":16.95,"volume":1998844},{"timestamp":1066051800,"date":"2003-10-13","index":2161,"close":16.97,"high":17.1,"low":16.72,"open":16.92,"volume":2272889},{"timestamp":1066138200,"date":"2003-10-14","index":2162,"close":16.64,"high":16.75,"low":16.38,"open":16.47,"volume":3715644}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":2163,"close":17.61,"high":18.24,"low":17.53,"open":18,"volume":11246756},{"timestamp":1066311000,"date":"2003-10-16","index":2164,"close":17.89,"high":17.92,"low":17.33,"open":17.37,"volume":3395200},{"timestamp":1066397400,"date":"2003-10-17","index":2165,"close":17.67,"high":18.11,"low":17.66,"open":17.92,"volume":2768178},{"timestamp":1066656600,"date":"2003-10-20","index":2166,"close":17.64,"high":17.83,"low":17.55,"open":17.71,"volume":3112267},{"timestamp":1066743000,"date":"2003-10-21","index":2167,"close":18.33,"high":18.45,"low":17.3,"open":17.94,"volume":6096622},{"timestamp":1066829400,"date":"2003-10-22","index":2168,"close":17.83,"high":18.11,"low":17.8,"open":17.99,"volume":3546756},{"timestamp":1066915800,"date":"2003-10-23","index":2169,"close":17.46,"high":17.63,"low":17.19,"open":17.3,"volume":3981600},{"timestamp":1067002200,"date":"2003-10-24","index":2170,"close":17.59,"high":17.63,"low":17.22,"open":17.3,"volume":2492800},{"timestamp":1067265000,"date":"2003-10-27","index":2171,"close":17.59,"high":17.77,"low":17.33,"open":17.63,"volume":2485867},{"timestamp":1067351400,"date":"2003-10-28","index":2172,"close":19.49,"high":19.52,"low":18.58,"open":18.79,"volume":4059111},{"timestamp":1067437800,"date":"2003-10-29","index":2173,"close":19.37,"high":19.64,"low":19.02,"open":19.02,"volume":3711822}]},{"date":"2003-07-16","estimated":-0.11,"reported":-0.15,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":2088,"close":10.77,"high":11.13,"low":10.63,"open":11.06,"volume":2092178},{"timestamp":1057066200,"date":"2003-07-01","index":2089,"close":11.07,"high":11.08,"low":10.74,"open":10.85,"volume":3412267},{"timestamp":1057152600,"date":"2003-07-02","index":2090,"close":11.97,"high":12.03,"low":11.36,"open":11.42,"volume":6787111},{"timestamp":1057239000,"date":"2003-07-03","index":2091,"close":11.79,"high":12.04,"low":11.7,"open":11.81,"volume":2847822},{"timestamp":1057584600,"date":"2003-07-07","index":2092,"close":13.12,"high":13.24,"low":12.56,"open":12.57,"volume":4426489},{"timestamp":1057671000,"date":"2003-07-08","index":2093,"close":13.12,"high":13.25,"low":12.79,"open":13.1,"volume":3422578},{"timestamp":1057757400,"date":"2003-07-09","index":2094,"close":12.68,"high":13.05,"low":12.47,"open":12.76,"volume":4630222},{"timestamp":1057843800,"date":"2003-07-10","index":2095,"close":12.28,"high":12.41,"low":12,"open":12.33,"volume":3174667},{"timestamp":1057930200,"date":"2003-07-11","index":2096,"close":12.6,"high":12.69,"low":12.39,"open":12.41,"volume":2081333},{"timestamp":1058189400,"date":"2003-07-14","index":2097,"close":13.3,"high":13.61,"low":12.95,"open":13.55,"volume":3150044},{"timestamp":1058275800,"date":"2003-07-15","index":2098,"close":13.98,"high":14.32,"low":13.7,"open":14.23,"volume":10321778}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":2099,"close":13.59,"high":13.84,"low":13.35,"open":13.77,"volume":4642133},{"timestamp":1058448600,"date":"2003-07-17","index":2100,"close":12.4,"high":12.88,"low":12.27,"open":12.6,"volume":5287911},{"timestamp":1058535000,"date":"2003-07-18","index":2101,"close":13.02,"high":13.22,"low":12.72,"open":13.15,"volume":4159289},{"timestamp":1058794200,"date":"2003-07-21","index":2102,"close":12.77,"high":12.86,"low":12.6,"open":12.77,"volume":2801867},{"timestamp":1058880600,"date":"2003-07-22","index":2103,"close":13.8,"high":13.88,"low":13.17,"open":13.36,"volume":6420000},{"timestamp":1058967000,"date":"2003-07-23","index":2104,"close":14.59,"high":14.63,"low":13.95,"open":14.2,"volume":3135733},{"timestamp":1059053400,"date":"2003-07-24","index":2105,"close":14.51,"high":14.92,"low":14.33,"open":14.79,"volume":5456267},{"timestamp":1059139800,"date":"2003-07-25","index":2106,"close":14.9,"high":14.91,"low":14.31,"open":14.56,"volume":2843556},{"timestamp":1059399000,"date":"2003-07-28","index":2107,"close":14.81,"high":14.97,"low":14.56,"open":14.75,"volume":1984089},{"timestamp":1059485400,"date":"2003-07-29","index":2108,"close":14.55,"high":14.9,"low":14.4,"open":14.84,"volume":2713067},{"timestamp":1059571800,"date":"2003-07-30","index":2109,"close":14.56,"high":14.58,"low":14.07,"open":14.58,"volume":1803644}]},{"date":"2003-04-16","estimated":-0.04,"reported":-0.25,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":2026,"close":7.54,"high":7.68,"low":7.38,"open":7.45,"volume":957956},{"timestamp":1049293800,"date":"2003-04-02","index":2027,"close":8.28,"high":8.37,"low":7.93,"open":8.02,"volume":1900000},{"timestamp":1049380200,"date":"2003-04-03","index":2028,"close":8.01,"high":8.25,"low":7.98,"open":8.18,"volume":1121422},{"timestamp":1049466600,"date":"2003-04-04","index":2029,"close":7.91,"high":8.02,"low":7.76,"open":8,"volume":1060711},{"timestamp":1049722200,"date":"2003-04-07","index":2030,"close":8.28,"high":8.49,"low":8.22,"open":8.3,"volume":1444978},{"timestamp":1049808600,"date":"2003-04-08","index":2031,"close":8.1,"high":8.31,"low":8.07,"open":8.31,"volume":1117511},{"timestamp":1049895000,"date":"2003-04-09","index":2032,"close":7.98,"high":8.26,"low":7.94,"open":8.08,"volume":814667},{"timestamp":1049981400,"date":"2003-04-10","index":2033,"close":7.93,"high":7.99,"low":7.75,"open":7.93,"volume":635200},{"timestamp":1050067800,"date":"2003-04-11","index":2034,"close":7.86,"high":8.01,"low":7.75,"open":7.94,"volume":735378},{"timestamp":1050327000,"date":"2003-04-14","index":2035,"close":7.86,"high":7.92,"low":7.64,"open":7.64,"volume":609333},{"timestamp":1050413400,"date":"2003-04-15","index":2036,"close":8.03,"high":8.18,"low":7.74,"open":7.85,"volume":1480000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":2037,"close":8.18,"high":8.44,"low":8.15,"open":8.29,"volume":1221511},{"timestamp":1050586200,"date":"2003-04-17","index":2038,"close":8.54,"high":8.66,"low":8.1,"open":8.1,"volume":1911467},{"timestamp":1050931800,"date":"2003-04-21","index":2039,"close":8.55,"high":8.67,"low":8.43,"open":8.53,"volume":1485511},{"timestamp":1051018200,"date":"2003-04-22","index":2040,"close":8.9,"high":8.97,"low":8.47,"open":8.58,"volume":1893778},{"timestamp":1051104600,"date":"2003-04-23","index":2041,"close":9.29,"high":9.34,"low":9.11,"open":9.17,"volume":2157778},{"timestamp":1051191000,"date":"2003-04-24","index":2042,"close":9.19,"high":9.27,"low":9.03,"open":9.18,"volume":1690044},{"timestamp":1051277400,"date":"2003-04-25","index":2043,"close":8.75,"high":9.02,"low":8.69,"open":8.99,"volume":1467111},{"timestamp":1051536600,"date":"2003-04-28","index":2044,"close":9.34,"high":9.46,"low":8.82,"open":8.85,"volume":1549867},{"timestamp":1051623000,"date":"2003-04-29","index":2045,"close":10.14,"high":10.17,"low":9.75,"open":9.82,"volume":4087467},{"timestamp":1051709400,"date":"2003-04-30","index":2046,"close":9.91,"high":9.99,"low":9.68,"open":9.82,"volume":3158044},{"timestamp":1051795800,"date":"2003-05-01","index":2047,"close":9.9,"high":9.94,"low":9.63,"open":9.9,"volume":2391911}]},{"date":"2003-01-16","estimated":-0.02,"reported":-0.35,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":1964,"close":9.4,"high":9.63,"low":9.19,"open":9.33,"volume":1001778},{"timestamp":1041517800,"date":"2003-01-02","index":1965,"close":10.01,"high":10.02,"low":9.56,"open":9.78,"volume":2607200},{"timestamp":1041604200,"date":"2003-01-03","index":1966,"close":10.35,"high":10.43,"low":9.93,"open":10.05,"volume":3224178},{"timestamp":1041863400,"date":"2003-01-06","index":1967,"close":10.73,"high":10.9,"low":10.27,"open":10.29,"volume":1775733},{"timestamp":1041949800,"date":"2003-01-07","index":1968,"close":10.63,"high":10.97,"low":10.45,"open":10.68,"volume":2062400},{"timestamp":1042036200,"date":"2003-01-08","index":1969,"close":9.91,"high":10.07,"low":9.79,"open":9.97,"volume":1764889},{"timestamp":1042122600,"date":"2003-01-09","index":1970,"close":9.8,"high":10.14,"low":9.71,"open":9.84,"volume":2876889},{"timestamp":1042209000,"date":"2003-01-10","index":1971,"close":10.59,"high":10.69,"low":9.73,"open":9.8,"volume":1769600},{"timestamp":1042468200,"date":"2003-01-13","index":1972,"close":10.47,"high":10.91,"low":10.36,"open":10.85,"volume":1324444},{"timestamp":1042554600,"date":"2003-01-14","index":1973,"close":10.45,"high":10.66,"low":10.25,"open":10.38,"volume":1580000},{"timestamp":1042641000,"date":"2003-01-15","index":1974,"close":9.98,"high":10.37,"low":9.81,"open":10.09,"volume":1651289}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":1975,"close":10,"high":10.24,"low":9.81,"open":10.01,"volume":2064800},{"timestamp":1042813800,"date":"2003-01-17","index":1976,"close":9.3,"high":9.52,"low":9.23,"open":9.42,"volume":1314222},{"timestamp":1043159400,"date":"2003-01-21","index":1977,"close":9.17,"high":9.59,"low":9.1,"open":9.48,"volume":2115378},{"timestamp":1043245800,"date":"2003-01-22","index":1978,"close":9,"high":9.11,"low":8.74,"open":8.89,"volume":4305600},{"timestamp":1043332200,"date":"2003-01-23","index":1979,"close":9.24,"high":9.38,"low":8.89,"open":9.3,"volume":2129244},{"timestamp":1043418600,"date":"2003-01-24","index":1980,"close":8.73,"high":9.21,"low":8.61,"open":9.21,"volume":1782844},{"timestamp":1043677800,"date":"2003-01-27","index":1981,"close":8.46,"high":8.82,"low":8.39,"open":8.51,"volume":1124178},{"timestamp":1043764200,"date":"2003-01-28","index":1982,"close":8.76,"high":8.77,"low":8.45,"open":8.7,"volume":1752622},{"timestamp":1043850600,"date":"2003-01-29","index":1983,"close":8.88,"high":9,"low":8.34,"open":8.63,"volume":2370667},{"timestamp":1043937000,"date":"2003-01-30","index":1984,"close":8.98,"high":9.17,"low":8.38,"open":8.93,"volume":5140089},{"timestamp":1044023400,"date":"2003-01-31","index":1985,"close":9.01,"high":9.08,"low":8.21,"open":8.38,"volume":5562400}]},{"date":"2002-07-18","estimated":-0.11,"reported":-0.32,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":1838,"close":15.19,"high":15.92,"low":15.19,"open":15.64,"volume":3192800},{"timestamp":1025703000,"date":"2002-07-03","index":1839,"close":14.83,"high":15.23,"low":14.2,"open":14.85,"volume":2997600},{"timestamp":1025875800,"date":"2002-07-05","index":1840,"close":17.36,"high":17.36,"low":16.27,"open":16.39,"volume":1704889},{"timestamp":1026135000,"date":"2002-07-08","index":1841,"close":16.75,"high":17.52,"low":16.58,"open":17.27,"volume":2440267},{"timestamp":1026221400,"date":"2002-07-09","index":1842,"close":15.72,"high":16.14,"low":15.52,"open":16.09,"volume":2088089},{"timestamp":1026307800,"date":"2002-07-10","index":1843,"close":14.72,"high":15.82,"low":14.69,"open":15.81,"volume":2760800},{"timestamp":1026394200,"date":"2002-07-11","index":1844,"close":15.58,"high":15.81,"low":14.56,"open":14.91,"volume":3745511},{"timestamp":1026480600,"date":"2002-07-12","index":1845,"close":15.7,"high":16.19,"low":15.48,"open":15.98,"volume":1174578},{"timestamp":1026739800,"date":"2002-07-15","index":1846,"close":16.25,"high":16.31,"low":15.24,"open":15.95,"volume":2528978},{"timestamp":1026826200,"date":"2002-07-16","index":1847,"close":15.65,"high":16.78,"low":15.64,"open":15.81,"volume":2064622},{"timestamp":1026912600,"date":"2002-07-17","index":1848,"close":16.98,"high":18.2,"low":16.37,"open":18.08,"volume":6897156}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":1849,"close":17.12,"high":17.86,"low":16.82,"open":17.72,"volume":3167733},{"timestamp":1027085400,"date":"2002-07-19","index":1850,"close":16.48,"high":17.09,"low":16.31,"open":16.76,"volume":1083644},{"timestamp":1027344600,"date":"2002-07-22","index":1851,"close":16.36,"high":17.15,"low":16.12,"open":16.72,"volume":1244622},{"timestamp":1027431000,"date":"2002-07-23","index":1852,"close":14.75,"high":16.39,"low":14.53,"open":16.2,"volume":2024267},{"timestamp":1027517400,"date":"2002-07-24","index":1853,"close":15.63,"high":15.63,"low":13.75,"open":13.88,"volume":1962756},{"timestamp":1027603800,"date":"2002-07-25","index":1854,"close":12.38,"high":13.49,"low":11.7,"open":13.21,"volume":5603022},{"timestamp":1027690200,"date":"2002-07-26","index":1855,"close":12.76,"high":13.05,"low":12.33,"open":12.66,"volume":2034133},{"timestamp":1027949400,"date":"2002-07-29","index":1856,"close":13.93,"high":14.09,"low":13.05,"open":13.41,"volume":2795822},{"timestamp":1028035800,"date":"2002-07-30","index":1857,"close":14.35,"high":14.56,"low":13.73,"open":13.8,"volume":1611911},{"timestamp":1028122200,"date":"2002-07-31","index":1858,"close":13.33,"high":14.06,"low":13.19,"open":14.05,"volume":2922222},{"timestamp":1028208600,"date":"2002-08-01","index":1859,"close":12.43,"high":13.32,"low":12.4,"open":13.08,"volume":2091911}]},{"date":"2002-01-23","estimated":-0.26,"reported":-0.22,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":1716,"close":21.59,"high":21.89,"low":21.25,"open":21.79,"volume":3824444},{"timestamp":1010500200,"date":"2002-01-08","index":1717,"close":21.66,"high":21.98,"low":21.25,"open":21.35,"volume":2414844},{"timestamp":1010586600,"date":"2002-01-09","index":1718,"close":21.96,"high":22.66,"low":21.89,"open":22.57,"volume":4365244},{"timestamp":1010673000,"date":"2002-01-10","index":1719,"close":22.73,"high":22.88,"low":22.41,"open":22.7,"volume":2204089},{"timestamp":1010759400,"date":"2002-01-11","index":1720,"close":23.19,"high":23.57,"low":22.97,"open":23.47,"volume":1701511},{"timestamp":1011018600,"date":"2002-01-14","index":1721,"close":22.6,"high":23.03,"low":22.5,"open":22.96,"volume":1363289},{"timestamp":1011105000,"date":"2002-01-15","index":1722,"close":22.36,"high":22.76,"low":21.89,"open":22.4,"volume":2786400},{"timestamp":1011191400,"date":"2002-01-16","index":1723,"close":20.55,"high":21.33,"low":20.55,"open":20.92,"volume":3589689},{"timestamp":1011277800,"date":"2002-01-17","index":1724,"close":21.15,"high":21.15,"low":20.61,"open":21.06,"volume":2690844},{"timestamp":1011364200,"date":"2002-01-18","index":1725,"close":20.49,"high":20.76,"low":20.1,"open":20.25,"volume":2032089},{"timestamp":1011709800,"date":"2002-01-22","index":1726,"close":20.04,"high":20.76,"low":20.02,"open":20.6,"volume":1434933}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":1727,"close":21.08,"high":21.13,"low":20.24,"open":20.24,"volume":2359822},{"timestamp":1011882600,"date":"2002-01-24","index":1728,"close":21.38,"high":21.53,"low":21.22,"open":21.32,"volume":3225244},{"timestamp":1011969000,"date":"2002-01-25","index":1729,"close":21.42,"high":21.61,"low":20.64,"open":20.66,"volume":2342400},{"timestamp":1012228200,"date":"2002-01-28","index":1730,"close":21.33,"high":21.65,"low":21.1,"open":21.32,"volume":1514844},{"timestamp":1012314600,"date":"2002-01-29","index":1731,"close":20.6,"high":21.54,"low":20.55,"open":21.32,"volume":1489511},{"timestamp":1012401000,"date":"2002-01-30","index":1732,"close":20.92,"high":21.08,"low":20.28,"open":20.6,"volume":2705422},{"timestamp":1012487400,"date":"2002-01-31","index":1733,"close":21.32,"high":21.4,"low":20.66,"open":21.08,"volume":1761867},{"timestamp":1012573800,"date":"2002-02-01","index":1734,"close":21.38,"high":21.76,"low":21.21,"open":21.39,"volume":761511},{"timestamp":1012833000,"date":"2002-02-04","index":1735,"close":21.67,"high":22.22,"low":21.62,"open":21.98,"volume":2231289},{"timestamp":1012919400,"date":"2002-02-05","index":1736,"close":21.75,"high":22.2,"low":21.52,"open":21.8,"volume":1206400},{"timestamp":1013005800,"date":"2002-02-06","index":1737,"close":21.53,"high":21.92,"low":21.15,"open":21.77,"volume":1594489}]},{"date":"2001-08-06","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2000-02-03","estimated":0.27,"reported":0.27,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":1224,"close":48.38,"high":48.66,"low":45.89,"open":46.36,"volume":1980000},{"timestamp":948378600,"date":"2000-01-20","index":1225,"close":53.06,"high":53.72,"low":50.81,"open":52.92,"volume":3442667},{"timestamp":948465000,"date":"2000-01-21","index":1226,"close":52.13,"high":54,"low":51.94,"open":53.79,"volume":3165867},{"timestamp":948724200,"date":"2000-01-24","index":1227,"close":48.94,"high":52.59,"low":48.7,"open":52.22,"volume":1841067},{"timestamp":948810600,"date":"2000-01-25","index":1228,"close":49.97,"high":49.97,"low":47.63,"open":49.31,"volume":1716800},{"timestamp":948897000,"date":"2000-01-26","index":1229,"close":46.08,"high":48.12,"low":45.61,"open":48,"volume":1933333},{"timestamp":948983400,"date":"2000-01-27","index":1230,"close":45.84,"high":47.16,"low":45.19,"open":45.47,"volume":2287200},{"timestamp":949069800,"date":"2000-01-28","index":1231,"close":44.02,"high":46.69,"low":43.97,"open":45.94,"volume":1646667},{"timestamp":949329000,"date":"2000-01-31","index":1232,"close":46.1,"high":46.13,"low":43.45,"open":43.76,"volume":1972000},{"timestamp":949415400,"date":"2000-02-01","index":1233,"close":48.05,"high":48.05,"low":46.55,"open":46.59,"volume":1119200},{"timestamp":949501800,"date":"2000-02-02","index":1234,"close":49.88,"high":50.67,"low":48.94,"open":49.48,"volume":1040000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":1235,"close":52.5,"high":53.11,"low":50.63,"open":51.09,"volume":1121867},{"timestamp":949674600,"date":"2000-02-04","index":1236,"close":51.38,"high":52.17,"low":51.19,"open":51.94,"volume":992267},{"timestamp":949933800,"date":"2000-02-07","index":1237,"close":51.28,"high":51.28,"low":49.41,"open":50.72,"volume":1215200},{"timestamp":950020200,"date":"2000-02-08","index":1238,"close":54.75,"high":54.91,"low":53.6,"open":54.19,"volume":874667},{"timestamp":950106600,"date":"2000-02-09","index":1239,"close":53.41,"high":54.8,"low":53.41,"open":54.8,"volume":837600},{"timestamp":950193000,"date":"2000-02-10","index":1240,"close":54,"high":54.26,"low":53.18,"open":54.26,"volume":802667},{"timestamp":950279400,"date":"2000-02-11","index":1241,"close":50.34,"high":53.53,"low":50.34,"open":53.25,"volume":1003467},{"timestamp":950538600,"date":"2000-02-14","index":1242,"close":50.16,"high":51.28,"low":49.69,"open":50.63,"volume":733333},{"timestamp":950625000,"date":"2000-02-15","index":1243,"close":49.76,"high":49.97,"low":47.72,"open":49.97,"volume":1825333},{"timestamp":950711400,"date":"2000-02-16","index":1244,"close":49.5,"high":49.52,"low":48.09,"open":48.75,"volume":1415733},{"timestamp":950797800,"date":"2000-02-17","index":1245,"close":50.34,"high":50.44,"low":48.42,"open":49.88,"volume":736267}]},{"date":"1999-07-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":931786200,"date":"1999-07-12","index":1091,"close":23.16,"high":23.44,"low":22.76,"open":23.25,"volume":2240800},{"timestamp":931872600,"date":"1999-07-13","index":1092,"close":22.78,"high":22.99,"low":22.55,"open":22.99,"volume":723467},{"timestamp":931959000,"date":"1999-07-14","index":1093,"close":23.86,"high":24,"low":22.69,"open":22.69,"volume":3800533},{"timestamp":932045400,"date":"1999-07-15","index":1094,"close":24.56,"high":25.13,"low":24.47,"open":24.75,"volume":1989600},{"timestamp":932131800,"date":"1999-07-16","index":1095,"close":25.88,"high":26.11,"low":24.66,"open":24.8,"volume":5646133},{"timestamp":932391000,"date":"1999-07-19","index":1096,"close":25.41,"high":25.97,"low":25.22,"open":25.59,"volume":2783467},{"timestamp":932477400,"date":"1999-07-20","index":1097,"close":23.11,"high":24.23,"low":23.11,"open":24.19,"volume":3997067},{"timestamp":932563800,"date":"1999-07-21","index":1098,"close":22.5,"high":23.16,"low":22.22,"open":22.5,"volume":5285333},{"timestamp":932650200,"date":"1999-07-22","index":1099,"close":21.89,"high":22.08,"low":21.66,"open":22.03,"volume":2690667},{"timestamp":932736600,"date":"1999-07-23","index":1100,"close":21.8,"high":22.13,"low":21.56,"open":22.03,"volume":2253067},{"timestamp":932995800,"date":"1999-07-26","index":1101,"close":21.3,"high":21.49,"low":21.14,"open":21.42,"volume":1507733}],"post":[{"timestamp":933082200,"date":"1999-07-27","index":1102,"close":22.43,"high":22.45,"low":21.7,"open":22.08,"volume":1462400},{"timestamp":933168600,"date":"1999-07-28","index":1103,"close":23.25,"high":23.46,"low":22.45,"open":22.78,"volume":2194133},{"timestamp":933255000,"date":"1999-07-29","index":1104,"close":22.73,"high":23.2,"low":22.73,"open":22.92,"volume":1222667},{"timestamp":933341400,"date":"1999-07-30","index":1105,"close":22.78,"high":22.88,"low":22.15,"open":22.69,"volume":1196533},{"timestamp":933600600,"date":"1999-08-02","index":1106,"close":22.5,"high":22.78,"low":22.28,"open":22.45,"volume":723733},{"timestamp":933687000,"date":"1999-08-03","index":1107,"close":22.41,"high":22.59,"low":22.27,"open":22.59,"volume":692800},{"timestamp":933773400,"date":"1999-08-04","index":1108,"close":21.75,"high":22.03,"low":21.66,"open":22.01,"volume":510400},{"timestamp":933859800,"date":"1999-08-05","index":1109,"close":21.14,"high":21.19,"low":20.34,"open":21.05,"volume":754667},{"timestamp":933946200,"date":"1999-08-06","index":1110,"close":20.84,"high":20.86,"low":20.06,"open":20.06,"volume":3356533},{"timestamp":934205400,"date":"1999-08-09","index":1111,"close":22.03,"high":22.22,"low":20.95,"open":21.05,"volume":2767467},{"timestamp":934291800,"date":"1999-08-10","index":1112,"close":23.23,"high":23.39,"low":22.5,"open":22.55,"volume":4049600}]},{"date":"1999-01-22","estimated":0.03,"reported":null,"pre":[],"post":[]},{"date":"1998-08-03","estimated":0.25,"reported":0.24,"pre":[{"timestamp":900682200,"date":"1998-07-17","index":844,"close":12.21,"high":12.33,"low":12.05,"open":12.23,"volume":975200},{"timestamp":900941400,"date":"1998-07-20","index":845,"close":12.07,"high":12.33,"low":12,"open":12.28,"volume":1655200},{"timestamp":901027800,"date":"1998-07-21","index":846,"close":12.09,"high":12.09,"low":11.81,"open":11.86,"volume":1913067},{"timestamp":901114200,"date":"1998-07-22","index":847,"close":11.2,"high":12,"low":11.2,"open":11.91,"volume":1904267},{"timestamp":901200600,"date":"1998-07-23","index":848,"close":10.1,"high":10.59,"low":9.98,"open":10.41,"volume":3607200},{"timestamp":901287000,"date":"1998-07-24","index":849,"close":10.17,"high":10.29,"low":9.98,"open":10.27,"volume":1938933},{"timestamp":901546200,"date":"1998-07-27","index":850,"close":10.38,"high":10.45,"low":9.84,"open":10.22,"volume":1783200},{"timestamp":901632600,"date":"1998-07-28","index":851,"close":10.64,"high":10.69,"low":10.22,"open":10.36,"volume":2800267},{"timestamp":901719000,"date":"1998-07-29","index":852,"close":10.88,"high":10.97,"low":10.69,"open":10.69,"volume":1348533},{"timestamp":901805400,"date":"1998-07-30","index":853,"close":11.11,"high":11.25,"low":11.02,"open":11.02,"volume":1492000},{"timestamp":901891800,"date":"1998-07-31","index":854,"close":10.76,"high":10.92,"low":10.69,"open":10.88,"volume":1235200}],"post":[{"timestamp":902151000,"date":"1998-08-03","index":855,"close":10.36,"high":10.59,"low":10.15,"open":10.55,"volume":1347467},{"timestamp":902237400,"date":"1998-08-04","index":856,"close":10.03,"high":10.5,"low":10.03,"open":10.45,"volume":749600},{"timestamp":902323800,"date":"1998-08-05","index":857,"close":10.29,"high":10.41,"low":10.05,"open":10.27,"volume":1015200},{"timestamp":902410200,"date":"1998-08-06","index":858,"close":10.88,"high":10.92,"low":10.05,"open":10.13,"volume":2347467},{"timestamp":902496600,"date":"1998-08-07","index":859,"close":11.16,"high":11.37,"low":10.69,"open":10.69,"volume":3982133},{"timestamp":902755800,"date":"1998-08-10","index":860,"close":10.55,"high":11.04,"low":10.52,"open":10.88,"volume":1979200},{"timestamp":902842200,"date":"1998-08-11","index":861,"close":10.17,"high":10.36,"low":10.08,"open":10.17,"volume":1316533},{"timestamp":902928600,"date":"1998-08-12","index":862,"close":10.57,"high":10.59,"low":10.2,"open":10.31,"volume":2019467},{"timestamp":903015000,"date":"1998-08-13","index":863,"close":10.08,"high":10.34,"low":10.03,"open":10.31,"volume":993600},{"timestamp":903101400,"date":"1998-08-14","index":864,"close":10.13,"high":10.2,"low":9.82,"open":10.17,"volume":1081333},{"timestamp":903360600,"date":"1998-08-17","index":865,"close":10.31,"high":10.31,"low":9.94,"open":10.03,"volume":1056267}]},{"date":"1998-03-25","estimated":0.32,"reported":0.36,"pre":[{"timestamp":889540200,"date":"1998-03-10","index":754,"close":16.73,"high":16.82,"low":16.55,"open":16.73,"volume":6136533},{"timestamp":889626600,"date":"1998-03-11","index":755,"close":16.64,"high":16.77,"low":16.45,"open":16.73,"volume":5625600},{"timestamp":889713000,"date":"1998-03-12","index":756,"close":17.27,"high":17.41,"low":16.99,"open":17.11,"volume":5542400},{"timestamp":889799400,"date":"1998-03-13","index":757,"close":18.02,"high":18.23,"low":17.63,"open":17.65,"volume":5681067},{"timestamp":890058600,"date":"1998-03-16","index":758,"close":18.38,"high":18.4,"low":18.05,"open":18.35,"volume":2828267},{"timestamp":890145000,"date":"1998-03-17","index":759,"close":18.07,"high":18.3,"low":17.81,"open":18.19,"volume":1891200},{"timestamp":890231400,"date":"1998-03-18","index":760,"close":17.79,"high":17.95,"low":17.59,"open":17.86,"volume":1836267},{"timestamp":890317800,"date":"1998-03-19","index":761,"close":17.44,"high":17.77,"low":17.39,"open":17.77,"volume":3059733},{"timestamp":890404200,"date":"1998-03-20","index":762,"close":17.34,"high":17.63,"low":17.16,"open":17.54,"volume":1816000},{"timestamp":890663400,"date":"1998-03-23","index":763,"close":17.09,"high":17.25,"low":17.02,"open":17.2,"volume":1159467},{"timestamp":890749800,"date":"1998-03-24","index":764,"close":17.86,"high":17.91,"low":17.48,"open":17.6,"volume":1889600}],"post":[{"timestamp":890836200,"date":"1998-03-25","index":765,"close":17.77,"high":18.16,"low":17.53,"open":18.07,"volume":2162667},{"timestamp":890922600,"date":"1998-03-26","index":766,"close":17.63,"high":17.74,"low":17.51,"open":17.63,"volume":2432533},{"timestamp":891009000,"date":"1998-03-27","index":767,"close":17.53,"high":17.6,"low":17.23,"open":17.58,"volume":1185067},{"timestamp":891268200,"date":"1998-03-30","index":768,"close":17.25,"high":17.55,"low":17.04,"open":17.39,"volume":1290667},{"timestamp":891354600,"date":"1998-03-31","index":769,"close":17.33,"high":17.53,"low":17.25,"open":17.25,"volume":978667},{"timestamp":891441000,"date":"1998-04-01","index":770,"close":17.47,"high":17.58,"low":17.03,"open":17.25,"volume":2570133},{"timestamp":891527400,"date":"1998-04-02","index":771,"close":17.2,"high":17.46,"low":17.16,"open":17.39,"volume":2177600},{"timestamp":891613800,"date":"1998-04-03","index":772,"close":16.83,"high":16.9,"low":16.41,"open":16.78,"volume":4232000},{"timestamp":891869400,"date":"1998-04-06","index":773,"close":16.69,"high":17.25,"low":16.55,"open":17.18,"volume":4131200},{"timestamp":891955800,"date":"1998-04-07","index":774,"close":16.2,"high":16.69,"low":16.18,"open":16.59,"volume":3270933},{"timestamp":892042200,"date":"1998-04-08","index":775,"close":16.43,"high":16.59,"low":16.2,"open":16.48,"volume":2699733}]},{"date":"1997-12-31","estimated":0.32,"reported":null,"pre":[],"post":[]},{"date":"1997-07-30","estimated":0.21,"reported":0.21,"pre":[{"timestamp":868973400,"date":"1997-07-15","index":590,"close":15.33,"high":15.35,"low":14.88,"open":15.26,"volume":3265600},{"timestamp":869059800,"date":"1997-07-16","index":591,"close":15.94,"high":16.45,"low":15.21,"open":16.38,"volume":6841600},{"timestamp":869146200,"date":"1997-07-17","index":592,"close":14.89,"high":15,"low":14.3,"open":14.46,"volume":11444267},{"timestamp":869232600,"date":"1997-07-18","index":593,"close":13.82,"high":14.81,"low":13.8,"open":14.81,"volume":7041067},{"timestamp":869491800,"date":"1997-07-21","index":594,"close":14.27,"high":14.74,"low":13.9,"open":13.97,"volume":5534400},{"timestamp":869578200,"date":"1997-07-22","index":595,"close":15.19,"high":15.33,"low":14.34,"open":14.34,"volume":3726933},{"timestamp":869664600,"date":"1997-07-23","index":596,"close":16.69,"high":16.88,"low":15.87,"open":16.62,"volume":9324267},{"timestamp":869751000,"date":"1997-07-24","index":597,"close":16.17,"high":16.45,"low":15.9,"open":16.17,"volume":5478933},{"timestamp":869837400,"date":"1997-07-25","index":598,"close":16.17,"high":16.31,"low":15.82,"open":16.15,"volume":1480533},{"timestamp":870096600,"date":"1997-07-28","index":599,"close":15.96,"high":16.08,"low":15.84,"open":16.08,"volume":3107733},{"timestamp":870183000,"date":"1997-07-29","index":600,"close":15.3,"high":15.75,"low":15.16,"open":15.75,"volume":2237333}],"post":[{"timestamp":870269400,"date":"1997-07-30","index":601,"close":15.14,"high":15.63,"low":14.91,"open":14.93,"volume":4264533},{"timestamp":870355800,"date":"1997-07-31","index":602,"close":15.19,"high":15.45,"low":15.09,"open":15.45,"volume":1638400},{"timestamp":870442200,"date":"1997-08-01","index":603,"close":15.7,"high":15.87,"low":14.77,"open":15.12,"volume":3018667},{"timestamp":870701400,"date":"1997-08-04","index":604,"close":15.81,"high":15.98,"low":15.35,"open":15.52,"volume":2946133},{"timestamp":870787800,"date":"1997-08-05","index":605,"close":16.38,"high":16.64,"low":15.8,"open":16.01,"volume":3129067},{"timestamp":870874200,"date":"1997-08-06","index":606,"close":16.24,"high":16.45,"low":16.08,"open":16.45,"volume":1400533},{"timestamp":870960600,"date":"1997-08-07","index":607,"close":15.63,"high":16.38,"low":15.49,"open":16.38,"volume":1373867},{"timestamp":871047000,"date":"1997-08-08","index":608,"close":15.11,"high":15.63,"low":14.72,"open":15.52,"volume":5354133},{"timestamp":871306200,"date":"1997-08-11","index":609,"close":15.05,"high":15.45,"low":14.81,"open":15.28,"volume":3899733},{"timestamp":871392600,"date":"1997-08-12","index":610,"close":15.21,"high":15.45,"low":15.09,"open":15.19,"volume":3294400},{"timestamp":871479000,"date":"1997-08-13","index":611,"close":17.13,"high":17.3,"low":15.35,"open":15.38,"volume":8051733}]},{"date":"1997-01-27","estimated":0.24,"reported":0.24,"pre":[{"timestamp":852906600,"date":"1997-01-10","index":462,"close":5.17,"high":5.17,"low":5.09,"open":5.14,"volume":324267},{"timestamp":853165800,"date":"1997-01-13","index":463,"close":5.16,"high":5.16,"low":5.09,"open":5.16,"volume":801067},{"timestamp":853252200,"date":"1997-01-14","index":464,"close":5.32,"high":5.41,"low":5.13,"open":5.16,"volume":2939733},{"timestamp":853338600,"date":"1997-01-15","index":465,"close":5.63,"high":5.67,"low":5.44,"open":5.53,"volume":1626667},{"timestamp":853425000,"date":"1997-01-16","index":466,"close":5.78,"high":5.8,"low":5.59,"open":5.59,"volume":3198933},{"timestamp":853511400,"date":"1997-01-17","index":467,"close":5.67,"high":5.68,"low":5.6,"open":5.63,"volume":1774933},{"timestamp":853770600,"date":"1997-01-20","index":468,"close":5.66,"high":5.71,"low":5.6,"open":5.66,"volume":1528533},{"timestamp":853857000,"date":"1997-01-21","index":469,"close":5.77,"high":5.86,"low":5.48,"open":5.48,"volume":2762667},{"timestamp":853943400,"date":"1997-01-22","index":470,"close":5.72,"high":5.75,"low":5.66,"open":5.74,"volume":2714667},{"timestamp":854029800,"date":"1997-01-23","index":471,"close":5.8,"high":5.89,"low":5.41,"open":5.41,"volume":8562133},{"timestamp":854116200,"date":"1997-01-24","index":472,"close":6.28,"high":6.42,"low":5.99,"open":6.05,"volume":6046933}],"post":[{"timestamp":854375400,"date":"1997-01-27","index":473,"close":6.25,"high":6.3,"low":6.23,"open":6.3,"volume":7531733},{"timestamp":854461800,"date":"1997-01-28","index":474,"close":6.35,"high":6.49,"low":6.14,"open":6.14,"volume":5196800},{"timestamp":854548200,"date":"1997-01-29","index":475,"close":6.36,"high":6.36,"low":6.32,"open":6.35,"volume":909867},{"timestamp":854634600,"date":"1997-01-30","index":476,"close":6.47,"high":6.47,"low":6.33,"open":6.38,"volume":4267733},{"timestamp":854721000,"date":"1997-01-31","index":477,"close":6.86,"high":6.91,"low":6.6,"open":6.6,"volume":2830933},{"timestamp":854980200,"date":"1997-02-03","index":478,"close":7.01,"high":7.05,"low":6.94,"open":7.05,"volume":3002667},{"timestamp":855066600,"date":"1997-02-04","index":479,"close":6.87,"high":6.96,"low":6.8,"open":6.81,"volume":3292800},{"timestamp":855153000,"date":"1997-02-05","index":480,"close":6.45,"high":6.75,"low":6.45,"open":6.63,"volume":2821333},{"timestamp":855239400,"date":"1997-02-06","index":481,"close":6.43,"high":6.47,"low":6.28,"open":6.39,"volume":2731733},{"timestamp":855325800,"date":"1997-02-07","index":482,"close":6.61,"high":6.63,"low":6.54,"open":6.54,"volume":2090667},{"timestamp":855585000,"date":"1997-02-10","index":483,"close":6.56,"high":6.59,"low":6.54,"open":6.57,"volume":1483733}]},{"date":"1996-08-14","estimated":0.21,"reported":0.22,"pre":[{"timestamp":838733400,"date":"1996-07-30","index":348,"close":3.47,"high":3.47,"low":3.4,"open":3.47,"volume":985600},{"timestamp":838819800,"date":"1996-07-31","index":349,"close":3.54,"high":3.54,"low":3.42,"open":3.47,"volume":2465067},{"timestamp":838906200,"date":"1996-08-01","index":350,"close":3.64,"high":3.68,"low":3.52,"open":3.56,"volume":1517867},{"timestamp":838992600,"date":"1996-08-02","index":351,"close":3.75,"high":3.77,"low":3.66,"open":3.66,"volume":379733},{"timestamp":839251800,"date":"1996-08-05","index":352,"close":3.77,"high":3.8,"low":3.75,"open":3.75,"volume":344533},{"timestamp":839338200,"date":"1996-08-06","index":353,"close":3.66,"high":3.7,"low":3.66,"open":3.68,"volume":104533},{"timestamp":839424600,"date":"1996-08-07","index":354,"close":3.81,"high":3.82,"low":3.69,"open":3.69,"volume":317867},{"timestamp":839511000,"date":"1996-08-08","index":355,"close":3.87,"high":3.87,"low":3.77,"open":3.8,"volume":1412267},{"timestamp":839597400,"date":"1996-08-09","index":356,"close":3.77,"high":3.81,"low":3.74,"open":3.76,"volume":529067},{"timestamp":839856600,"date":"1996-08-12","index":357,"close":3.57,"high":3.68,"low":3.54,"open":3.68,"volume":149333},{"timestamp":839943000,"date":"1996-08-13","index":358,"close":3.55,"high":3.56,"low":3.49,"open":3.56,"volume":226133}],"post":[{"timestamp":840029400,"date":"1996-08-14","index":359,"close":3.54,"high":3.55,"low":3.48,"open":3.49,"volume":134400},{"timestamp":840115800,"date":"1996-08-15","index":360,"close":3.49,"high":3.52,"low":3.41,"open":3.48,"volume":636800},{"timestamp":840202200,"date":"1996-08-16","index":361,"close":3.45,"high":3.49,"low":3.43,"open":3.46,"volume":566400},{"timestamp":840461400,"date":"1996-08-19","index":362,"close":3.54,"high":3.56,"low":3.49,"open":3.49,"volume":322133},{"timestamp":840547800,"date":"1996-08-20","index":363,"close":3.59,"high":3.63,"low":3.52,"open":3.59,"volume":1205333},{"timestamp":840634200,"date":"1996-08-21","index":364,"close":3.53,"high":3.59,"low":3.52,"open":3.55,"volume":1035733},{"timestamp":840720600,"date":"1996-08-22","index":365,"close":3.59,"high":3.61,"low":3.54,"open":3.54,"volume":596267},{"timestamp":840807000,"date":"1996-08-23","index":366,"close":3.59,"high":3.59,"low":3.54,"open":3.54,"volume":19200},{"timestamp":841066200,"date":"1996-08-26","index":367,"close":3.61,"high":3.61,"low":3.56,"open":3.61,"volume":150400},{"timestamp":841152600,"date":"1996-08-27","index":368,"close":3.6,"high":3.61,"low":3.54,"open":3.61,"volume":617600},{"timestamp":841239000,"date":"1996-08-28","index":369,"close":3.61,"high":3.61,"low":3.56,"open":3.61,"volume":502400}]},{"date":"1996-02-14","estimated":0.13,"reported":0.21,"pre":[{"timestamp":823012200,"date":"1996-01-30","index":222,"close":4.15,"high":4.24,"low":4.13,"open":4.2,"volume":1269333},{"timestamp":823098600,"date":"1996-01-31","index":223,"close":4.2,"high":4.2,"low":4.11,"open":4.17,"volume":408533},{"timestamp":823185000,"date":"1996-02-01","index":224,"close":4.34,"high":4.35,"low":4.03,"open":4.17,"volume":1689600},{"timestamp":823271400,"date":"1996-02-02","index":225,"close":4.34,"high":4.34,"low":4.24,"open":4.24,"volume":820267},{"timestamp":823530600,"date":"1996-02-05","index":226,"close":4.36,"high":4.43,"low":4.29,"open":4.37,"volume":5460267},{"timestamp":823617000,"date":"1996-02-06","index":227,"close":4.27,"high":4.38,"low":4.27,"open":4.27,"volume":1521067},{"timestamp":823703400,"date":"1996-02-07","index":228,"close":4.15,"high":4.34,"low":4.13,"open":4.27,"volume":855467},{"timestamp":823789800,"date":"1996-02-08","index":229,"close":4.41,"high":4.52,"low":4.31,"open":4.52,"volume":2496000},{"timestamp":823876200,"date":"1996-02-09","index":230,"close":4.36,"high":4.48,"low":4.36,"open":4.48,"volume":359467},{"timestamp":824135400,"date":"1996-02-12","index":231,"close":4.49,"high":4.54,"low":4.31,"open":4.31,"volume":3566933},{"timestamp":824221800,"date":"1996-02-13","index":232,"close":4.31,"high":4.45,"low":4.31,"open":4.36,"volume":696533}],"post":[{"timestamp":824308200,"date":"1996-02-14","index":233,"close":4.31,"high":4.35,"low":4.22,"open":4.34,"volume":2064000},{"timestamp":824394600,"date":"1996-02-15","index":234,"close":4.1,"high":4.23,"low":4.01,"open":4.22,"volume":2172800},{"timestamp":824481000,"date":"1996-02-16","index":235,"close":4.2,"high":4.29,"low":4.18,"open":4.22,"volume":2168533},{"timestamp":824826600,"date":"1996-02-20","index":236,"close":4.73,"high":4.9,"low":4.68,"open":4.69,"volume":3281067},{"timestamp":824913000,"date":"1996-02-21","index":237,"close":4.95,"high":4.97,"low":4.83,"open":4.85,"volume":2778667},{"timestamp":824999400,"date":"1996-02-22","index":238,"close":4.89,"high":4.97,"low":4.85,"open":4.95,"volume":2236800},{"timestamp":825085800,"date":"1996-02-23","index":239,"close":4.85,"high":4.92,"low":4.78,"open":4.85,"volume":1942400},{"timestamp":825345000,"date":"1996-02-26","index":240,"close":4.83,"high":4.86,"low":4.8,"open":4.85,"volume":647467},{"timestamp":825431400,"date":"1996-02-27","index":241,"close":4.55,"high":4.76,"low":4.52,"open":4.76,"volume":2971733},{"timestamp":825517800,"date":"1996-02-28","index":242,"close":4.34,"high":4.59,"low":4.31,"open":4.46,"volume":4777600},{"timestamp":825604200,"date":"1996-02-29","index":243,"close":4.55,"high":4.59,"low":4.48,"open":4.48,"volume":3537067}]},{"date":"1995-08-30","estimated":0.11,"reported":0.11,"pre":[{"timestamp":808493400,"date":"1995-08-15","index":106,"close":4.64,"high":4.71,"low":4.57,"open":4.69,"volume":2008533},{"timestamp":808579800,"date":"1995-08-16","index":107,"close":4.92,"high":5,"low":4.73,"open":4.82,"volume":1257600},{"timestamp":808666200,"date":"1995-08-17","index":108,"close":4.91,"high":4.99,"low":4.9,"open":4.9,"volume":1553067},{"timestamp":808752600,"date":"1995-08-18","index":109,"close":4.9,"high":4.97,"low":4.9,"open":4.97,"volume":48000},{"timestamp":809011800,"date":"1995-08-21","index":110,"close":4.49,"high":4.89,"low":4.49,"open":4.88,"volume":635733},{"timestamp":809098200,"date":"1995-08-22","index":111,"close":4.57,"high":4.57,"low":4.37,"open":4.5,"volume":1515733},{"timestamp":809184600,"date":"1995-08-23","index":112,"close":4.65,"high":4.76,"low":4.55,"open":4.63,"volume":1265067},{"timestamp":809271000,"date":"1995-08-24","index":113,"close":4.57,"high":4.65,"low":4.52,"open":4.65,"volume":296533},{"timestamp":809357400,"date":"1995-08-25","index":114,"close":4.59,"high":4.65,"low":4.57,"open":4.65,"volume":1763200},{"timestamp":809616600,"date":"1995-08-28","index":115,"close":4.52,"high":4.66,"low":4.52,"open":4.57,"volume":1109333},{"timestamp":809703000,"date":"1995-08-29","index":116,"close":4.41,"high":4.58,"low":4.27,"open":4.51,"volume":2538667}],"post":[{"timestamp":809789400,"date":"1995-08-30","index":117,"close":4.38,"high":4.52,"low":4.37,"open":4.45,"volume":983467},{"timestamp":809875800,"date":"1995-08-31","index":118,"close":4.42,"high":4.46,"low":4.38,"open":4.41,"volume":668800},{"timestamp":809962200,"date":"1995-09-01","index":119,"close":4.55,"high":4.58,"low":4.48,"open":4.48,"volume":336000},{"timestamp":810307800,"date":"1995-09-05","index":120,"close":4.84,"high":4.84,"low":4.57,"open":4.57,"volume":726400},{"timestamp":810394200,"date":"1995-09-06","index":121,"close":4.85,"high":4.93,"low":4.78,"open":4.89,"volume":1463467},{"timestamp":810480600,"date":"1995-09-07","index":122,"close":4.84,"high":4.91,"low":4.8,"open":4.85,"volume":619733},{"timestamp":810567000,"date":"1995-09-08","index":123,"close":4.83,"high":4.89,"low":4.78,"open":4.8,"volume":52267},{"timestamp":810826200,"date":"1995-09-11","index":124,"close":5.06,"high":5.16,"low":4.78,"open":4.78,"volume":803200},{"timestamp":810912600,"date":"1995-09-12","index":125,"close":4.92,"high":5.24,"low":4.88,"open":5.13,"volume":516267},{"timestamp":810999000,"date":"1995-09-13","index":126,"close":4.86,"high":4.98,"low":4.86,"open":4.91,"volume":872533},{"timestamp":811085400,"date":"1995-09-14","index":127,"close":4.83,"high":4.86,"low":4.77,"open":4.86,"volume":233600}]}] diff --git a/data/BP_full.json b/data/BP_full.json index 852ecad04..4b2ce483e 100644 --- a/data/BP_full.json +++ b/data/BP_full.json @@ -1 +1 @@ -[{"date":"2023-10-31","estimated":1.38,"reported":1.14,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":12596,"close":40.22,"high":40.33,"low":39.69,"open":40.17,"volume":8508800},{"timestamp":1697549400,"date":"2023-10-17","index":12597,"close":40.81,"high":40.82,"low":40.31,"open":40.32,"volume":8865100},{"timestamp":1697635800,"date":"2023-10-18","index":12598,"close":40.72,"high":40.84,"low":40.45,"open":40.69,"volume":7136900},{"timestamp":1697722200,"date":"2023-10-19","index":12599,"close":40.33,"high":40.56,"low":39.93,"open":40.17,"volume":7909500},{"timestamp":1697808600,"date":"2023-10-20","index":12600,"close":39.61,"high":40.37,"low":39.61,"open":40.15,"volume":6281000},{"timestamp":1698067800,"date":"2023-10-23","index":12601,"close":38.9,"high":39.2,"low":38.57,"open":39.13,"volume":10895100},{"timestamp":1698154200,"date":"2023-10-24","index":12602,"close":38.79,"high":39.32,"low":38.78,"open":39.32,"volume":8776300},{"timestamp":1698240600,"date":"2023-10-25","index":12603,"close":39.06,"high":39.21,"low":38.83,"open":39.04,"volume":6059100},{"timestamp":1698327000,"date":"2023-10-26","index":12604,"close":38.82,"high":38.96,"low":38.39,"open":38.61,"volume":6167600},{"timestamp":1698413400,"date":"2023-10-27","index":12605,"close":38.64,"high":39.22,"low":38.37,"open":39.14,"volume":9061400},{"timestamp":1698672600,"date":"2023-10-30","index":12606,"close":38.35,"high":38.64,"low":38.09,"open":38.31,"volume":10120600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12607,"close":36.58,"high":36.94,"low":35.99,"open":36.46,"volume":20233400},{"timestamp":1698868802,"date":"2023-11-01","index":12608,"close":36.09,"high":36.61,"low":35.94,"open":36.29,"volume":13125806},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-08-01","estimated":1.2,"reported":0.9,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12532,"close":35.32,"high":35.71,"low":35.3,"open":35.69,"volume":10187000},{"timestamp":1689687000,"date":"2023-07-18","index":12533,"close":35.79,"high":36.02,"low":35.42,"open":35.48,"volume":8266300},{"timestamp":1689773400,"date":"2023-07-19","index":12534,"close":36.15,"high":36.49,"low":36.01,"open":36.06,"volume":8662500},{"timestamp":1689859800,"date":"2023-07-20","index":12535,"close":36.54,"high":36.82,"low":36.31,"open":36.48,"volume":7044500},{"timestamp":1689946200,"date":"2023-07-21","index":12536,"close":36.7,"high":36.77,"low":36.44,"open":36.66,"volume":5169800},{"timestamp":1690205400,"date":"2023-07-24","index":12537,"close":37.18,"high":37.37,"low":36.9,"open":36.94,"volume":7404900},{"timestamp":1690291800,"date":"2023-07-25","index":12538,"close":37.23,"high":37.28,"low":36.84,"open":36.97,"volume":4626000},{"timestamp":1690378200,"date":"2023-07-26","index":12539,"close":37.1,"high":37.22,"low":36.81,"open":36.85,"volume":4615500},{"timestamp":1690464600,"date":"2023-07-27","index":12540,"close":36.66,"high":37.18,"low":36.57,"open":37.02,"volume":7273300},{"timestamp":1690551000,"date":"2023-07-28","index":12541,"close":36.71,"high":36.85,"low":36.37,"open":36.68,"volume":4743300},{"timestamp":1690810200,"date":"2023-07-31","index":12542,"close":37.3,"high":37.35,"low":36.76,"open":36.76,"volume":8361300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12543,"close":36.96,"high":37.75,"low":36.67,"open":37.56,"volume":9389800},{"timestamp":1690983000,"date":"2023-08-02","index":12544,"close":36.03,"high":36.71,"low":35.9,"open":36.61,"volume":7722400},{"timestamp":1691069400,"date":"2023-08-03","index":12545,"close":36.46,"high":36.58,"low":35.78,"open":36,"volume":7857900},{"timestamp":1691155800,"date":"2023-08-04","index":12546,"close":36.8,"high":37.33,"low":36.76,"open":36.79,"volume":6918200},{"timestamp":1691415000,"date":"2023-08-07","index":12547,"close":37.04,"high":37.08,"low":36.79,"open":37.02,"volume":5681100},{"timestamp":1691501400,"date":"2023-08-08","index":12548,"close":36.97,"high":36.99,"low":36.01,"open":36.28,"volume":6322000},{"timestamp":1691587800,"date":"2023-08-09","index":12549,"close":37.42,"high":37.78,"low":37.28,"open":37.49,"volume":7656200},{"timestamp":1691674200,"date":"2023-08-10","index":12550,"close":37.08,"high":37.64,"low":37.01,"open":37.49,"volume":7751000},{"timestamp":1691760600,"date":"2023-08-11","index":12551,"close":37.1,"high":37.18,"low":36.7,"open":36.7,"volume":5934600},{"timestamp":1692019800,"date":"2023-08-14","index":12552,"close":36.68,"high":36.85,"low":36.29,"open":36.58,"volume":8277400},{"timestamp":1692106200,"date":"2023-08-15","index":12553,"close":36.07,"high":36.49,"low":36.02,"open":36.41,"volume":7412100}]},{"date":"2023-05-02","estimated":1.43,"reported":1.62,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12470,"close":40.43,"high":40.67,"low":40.28,"open":40.66,"volume":6162200},{"timestamp":1681824600,"date":"2023-04-18","index":12471,"close":40.65,"high":40.7,"low":40.26,"open":40.35,"volume":5220400},{"timestamp":1681911000,"date":"2023-04-19","index":12472,"close":40.06,"high":40.07,"low":39.64,"open":39.8,"volume":7029200},{"timestamp":1681997400,"date":"2023-04-20","index":12473,"close":39.86,"high":39.87,"low":39.43,"open":39.44,"volume":5517100},{"timestamp":1682083800,"date":"2023-04-21","index":12474,"close":39.64,"high":39.65,"low":39.32,"open":39.38,"volume":7416300},{"timestamp":1682343000,"date":"2023-04-24","index":12475,"close":40.1,"high":40.23,"low":39.41,"open":39.43,"volume":6726300},{"timestamp":1682429400,"date":"2023-04-25","index":12476,"close":39.57,"high":39.86,"low":39.14,"open":39.84,"volume":9306800},{"timestamp":1682515800,"date":"2023-04-26","index":12477,"close":39.42,"high":40,"low":39.27,"open":39.94,"volume":7172100},{"timestamp":1682602200,"date":"2023-04-27","index":12478,"close":39.34,"high":39.48,"low":39.01,"open":39.09,"volume":5701200},{"timestamp":1682688600,"date":"2023-04-28","index":12479,"close":40.28,"high":40.46,"low":39.23,"open":39.39,"volume":8185200},{"timestamp":1682947800,"date":"2023-05-01","index":12480,"close":40.01,"high":40.42,"low":39.84,"open":39.98,"volume":6697300}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12481,"close":36.78,"high":37.38,"low":36.27,"open":37.36,"volume":21471300},{"timestamp":1683120600,"date":"2023-05-03","index":12482,"close":36.46,"high":36.86,"low":36.34,"open":36.42,"volume":13226900},{"timestamp":1683207000,"date":"2023-05-04","index":12483,"close":36.11,"high":36.41,"low":35.7,"open":36.14,"volume":14519500},{"timestamp":1683293400,"date":"2023-05-05","index":12484,"close":37.13,"high":37.41,"low":37.06,"open":37.07,"volume":9646400},{"timestamp":1683552600,"date":"2023-05-08","index":12485,"close":37.03,"high":37.48,"low":36.96,"open":37.43,"volume":7541200},{"timestamp":1683639000,"date":"2023-05-09","index":12486,"close":36.99,"high":37.25,"low":36.58,"open":36.66,"volume":8576500},{"timestamp":1683725400,"date":"2023-05-10","index":12487,"close":36.75,"high":37.17,"low":36.48,"open":37.13,"volume":7624700},{"timestamp":1683811800,"date":"2023-05-11","index":12488,"close":35.97,"high":35.99,"low":35.5,"open":35.7,"volume":7755700},{"timestamp":1683898200,"date":"2023-05-12","index":12489,"close":35.81,"high":36.46,"low":35.69,"open":36.34,"volume":8230400},{"timestamp":1684157400,"date":"2023-05-15","index":12490,"close":36.19,"high":36.37,"low":35.92,"open":36.19,"volume":8605700},{"timestamp":1684243800,"date":"2023-05-16","index":12491,"close":35.54,"high":36.07,"low":35.45,"open":35.87,"volume":7748500}]},{"date":"2023-02-06","estimated":1.67,"reported":1.56,"pre":[{"timestamp":1674225000,"date":"2023-01-20","index":12411,"close":35.5,"high":35.5,"low":35.21,"open":35.32,"volume":11760700},{"timestamp":1674484200,"date":"2023-01-23","index":12412,"close":35.58,"high":35.8,"low":35.38,"open":35.5,"volume":6143600},{"timestamp":1674570600,"date":"2023-01-24","index":12413,"close":35.29,"high":35.33,"low":34.81,"open":35.12,"volume":6575900},{"timestamp":1674657000,"date":"2023-01-25","index":12414,"close":35.24,"high":35.28,"low":34.76,"open":35,"volume":8041800},{"timestamp":1674743400,"date":"2023-01-26","index":12415,"close":36.25,"high":36.35,"low":35.58,"open":35.71,"volume":12180700},{"timestamp":1674829800,"date":"2023-01-27","index":12416,"close":36.32,"high":36.6,"low":36.14,"open":36.42,"volume":8445500},{"timestamp":1675089000,"date":"2023-01-30","index":12417,"close":36.17,"high":36.59,"low":36.15,"open":36.54,"volume":6724300},{"timestamp":1675175400,"date":"2023-01-31","index":12418,"close":36.23,"high":36.24,"low":35.63,"open":35.85,"volume":8023000},{"timestamp":1675261800,"date":"2023-02-01","index":12419,"close":36.44,"high":36.69,"low":35.89,"open":36.51,"volume":10643700},{"timestamp":1675348200,"date":"2023-02-02","index":12420,"close":35.2,"high":36.34,"low":34.85,"open":36.31,"volume":16777900},{"timestamp":1675434600,"date":"2023-02-03","index":12421,"close":35.15,"high":35.77,"low":34.97,"open":35.29,"volume":10281900}],"post":[{"timestamp":1675693800,"date":"2023-02-06","index":12422,"close":34.84,"high":35.06,"low":34.28,"open":34.95,"volume":14223000},{"timestamp":1675780200,"date":"2023-02-07","index":12423,"close":37.75,"high":37.93,"low":36.19,"open":36.27,"volume":25213500},{"timestamp":1675866600,"date":"2023-02-08","index":12424,"close":38.65,"high":38.99,"low":38,"open":38.13,"volume":18957400},{"timestamp":1675953000,"date":"2023-02-09","index":12425,"close":39.55,"high":40.06,"low":39.2,"open":39.36,"volume":20258200},{"timestamp":1676039400,"date":"2023-02-10","index":12426,"close":40.65,"high":40.85,"low":40.32,"open":40.54,"volume":19905000},{"timestamp":1676298600,"date":"2023-02-13","index":12427,"close":40.61,"high":40.68,"low":40.21,"open":40.4,"volume":8658900},{"timestamp":1676385000,"date":"2023-02-14","index":12428,"close":41.02,"high":41.38,"low":40.47,"open":40.54,"volume":8974900},{"timestamp":1676471400,"date":"2023-02-15","index":12429,"close":40.88,"high":40.89,"low":40.28,"open":40.56,"volume":13698900},{"timestamp":1676557800,"date":"2023-02-16","index":12430,"close":40.95,"high":41.25,"low":40.34,"open":40.37,"volume":15847600},{"timestamp":1676644200,"date":"2023-02-17","index":12431,"close":40.02,"high":40.41,"low":39.96,"open":40.28,"volume":15846200},{"timestamp":1676989800,"date":"2023-02-21","index":12432,"close":39.77,"high":40.21,"low":39.75,"open":39.94,"volume":8579500}]},{"date":"2022-10-31","estimated":1.94,"reported":2.58,"pre":[{"timestamp":1665754200,"date":"2022-10-14","index":12345,"close":30.33,"high":31.16,"low":30.3,"open":31.12,"volume":10543700},{"timestamp":1666013400,"date":"2022-10-17","index":12346,"close":30.48,"high":30.93,"low":30.48,"open":30.53,"volume":8482800},{"timestamp":1666099800,"date":"2022-10-18","index":12347,"close":30.48,"high":30.8,"low":29.99,"open":30.72,"volume":11167600},{"timestamp":1666186200,"date":"2022-10-19","index":12348,"close":30.9,"high":30.98,"low":30.43,"open":30.47,"volume":9749300},{"timestamp":1666272600,"date":"2022-10-20","index":12349,"close":30.96,"high":31.44,"low":30.82,"open":31.14,"volume":8263300},{"timestamp":1666359000,"date":"2022-10-21","index":12350,"close":31.36,"high":31.42,"low":30.7,"open":30.78,"volume":11288800},{"timestamp":1666618200,"date":"2022-10-24","index":12351,"close":31.8,"high":32.17,"low":31.5,"open":31.61,"volume":11514100},{"timestamp":1666704600,"date":"2022-10-25","index":12352,"close":32.08,"high":32.17,"low":31.87,"open":32.03,"volume":7872800},{"timestamp":1666791000,"date":"2022-10-26","index":12353,"close":32.31,"high":32.49,"low":31.92,"open":31.96,"volume":10742900},{"timestamp":1666877400,"date":"2022-10-27","index":12354,"close":33.23,"high":33.66,"low":33.15,"open":33.44,"volume":12764300},{"timestamp":1666963800,"date":"2022-10-28","index":12355,"close":33.15,"high":33.17,"low":32.67,"open":33.06,"volume":11293200}],"post":[{"timestamp":1667223000,"date":"2022-10-31","index":12356,"close":33.28,"high":33.38,"low":32.63,"open":32.67,"volume":10393700},{"timestamp":1667309400,"date":"2022-11-01","index":12357,"close":33.2,"high":33.59,"low":33.08,"open":33.54,"volume":11157600},{"timestamp":1667395800,"date":"2022-11-02","index":12358,"close":32.76,"high":33.55,"low":32.72,"open":33.25,"volume":11130500},{"timestamp":1667482200,"date":"2022-11-03","index":12359,"close":33.04,"high":33.18,"low":32.47,"open":32.55,"volume":8239500},{"timestamp":1667568600,"date":"2022-11-04","index":12360,"close":33.92,"high":34.1,"low":33.59,"open":33.91,"volume":10965600},{"timestamp":1667831400,"date":"2022-11-07","index":12361,"close":34.33,"high":34.54,"low":34.2,"open":34.39,"volume":8989300},{"timestamp":1667917800,"date":"2022-11-08","index":12362,"close":33.73,"high":34.01,"low":33.46,"open":33.88,"volume":8902800},{"timestamp":1668004200,"date":"2022-11-09","index":12363,"close":32.33,"high":33.1,"low":32.28,"open":32.94,"volume":11371600},{"timestamp":1668090600,"date":"2022-11-10","index":12364,"close":32.95,"high":33.26,"low":32.65,"open":33.24,"volume":10854300},{"timestamp":1668177000,"date":"2022-11-11","index":12365,"close":33.84,"high":34.03,"low":33.62,"open":33.91,"volume":10413400},{"timestamp":1668436200,"date":"2022-11-14","index":12366,"close":33.55,"high":33.94,"low":33.53,"open":33.58,"volume":6713500}]},{"date":"2022-08-01","estimated":2.13,"reported":2.61,"pre":[{"timestamp":1657891800,"date":"2022-07-15","index":12281,"close":26.66,"high":26.79,"low":26.34,"open":26.7,"volume":9124600},{"timestamp":1658151000,"date":"2022-07-18","index":12282,"close":27.33,"high":27.95,"low":27.22,"open":27.8,"volume":10364700},{"timestamp":1658237400,"date":"2022-07-19","index":12283,"close":28.06,"high":28.12,"low":27.51,"open":27.52,"volume":10550500},{"timestamp":1658323800,"date":"2022-07-20","index":12284,"close":28.14,"high":28.23,"low":27.8,"open":28.08,"volume":9983600},{"timestamp":1658410200,"date":"2022-07-21","index":12285,"close":27.78,"high":27.82,"low":27.1,"open":27.22,"volume":9413900},{"timestamp":1658496600,"date":"2022-07-22","index":12286,"close":27.55,"high":27.88,"low":27.32,"open":27.61,"volume":10903500},{"timestamp":1658755800,"date":"2022-07-25","index":12287,"close":28.12,"high":28.12,"low":27.56,"open":27.76,"volume":8862500},{"timestamp":1658842200,"date":"2022-07-26","index":12288,"close":28.07,"high":28.43,"low":27.9,"open":28.35,"volume":8057700},{"timestamp":1658928600,"date":"2022-07-27","index":12289,"close":28.76,"high":28.86,"low":28.08,"open":28.35,"volume":9767400},{"timestamp":1659015000,"date":"2022-07-28","index":12290,"close":28.47,"high":28.58,"low":28.02,"open":28.49,"volume":13455800},{"timestamp":1659101400,"date":"2022-07-29","index":12291,"close":29.38,"high":29.43,"low":28.8,"open":28.8,"volume":14193000}],"post":[{"timestamp":1659360600,"date":"2022-08-01","index":12292,"close":29.05,"high":29.11,"low":28.74,"open":29,"volume":13983600},{"timestamp":1659447000,"date":"2022-08-02","index":12293,"close":29.36,"high":30.11,"low":29.35,"open":30,"volume":17030700},{"timestamp":1659533400,"date":"2022-08-03","index":12294,"close":29.69,"high":30.26,"low":29.6,"open":30.21,"volume":13523800},{"timestamp":1659619800,"date":"2022-08-04","index":12295,"close":29.35,"high":29.96,"low":29.32,"open":29.94,"volume":14429000},{"timestamp":1659706200,"date":"2022-08-05","index":12296,"close":29.66,"high":29.94,"low":29.07,"open":29.07,"volume":12266100},{"timestamp":1659965400,"date":"2022-08-08","index":12297,"close":30.16,"high":30.45,"low":30.04,"open":30.34,"volume":9676100},{"timestamp":1660051800,"date":"2022-08-09","index":12298,"close":30.57,"high":30.88,"low":30.47,"open":30.7,"volume":9564900},{"timestamp":1660138200,"date":"2022-08-10","index":12299,"close":30.8,"high":31.01,"low":30.54,"open":31,"volume":11735500},{"timestamp":1660224600,"date":"2022-08-11","index":12300,"close":31.42,"high":31.57,"low":31.16,"open":31.34,"volume":11116000},{"timestamp":1660311000,"date":"2022-08-12","index":12301,"close":31.67,"high":31.71,"low":31.14,"open":31.31,"volume":7814000},{"timestamp":1660570200,"date":"2022-08-15","index":12302,"close":30.96,"high":31,"low":30.28,"open":30.44,"volume":8130900}]},{"date":"2022-05-02","estimated":1.35,"reported":1.92,"pre":[{"timestamp":1649943000,"date":"2022-04-14","index":12219,"close":31.29,"high":31.42,"low":31.08,"open":31.23,"volume":8472500},{"timestamp":1650288600,"date":"2022-04-18","index":12220,"close":31.25,"high":31.46,"low":31.05,"open":31.34,"volume":7479100},{"timestamp":1650375000,"date":"2022-04-19","index":12221,"close":31.41,"high":31.75,"low":31.22,"open":31.34,"volume":9101400},{"timestamp":1650461400,"date":"2022-04-20","index":12222,"close":31.4,"high":31.49,"low":31.14,"open":31.32,"volume":8730000},{"timestamp":1650547800,"date":"2022-04-21","index":12223,"close":30.81,"high":31.74,"low":30.71,"open":31.63,"volume":9336700},{"timestamp":1650634200,"date":"2022-04-22","index":12224,"close":29.88,"high":30.78,"low":29.77,"open":30.51,"volume":12247200},{"timestamp":1650893400,"date":"2022-04-25","index":12225,"close":28.73,"high":28.89,"low":27.93,"open":28.81,"volume":18157200},{"timestamp":1650979800,"date":"2022-04-26","index":12226,"close":28.35,"high":28.91,"low":28.27,"open":28.29,"volume":13884400},{"timestamp":1651066200,"date":"2022-04-27","index":12227,"close":28.6,"high":28.77,"low":28.23,"open":28.46,"volume":13325300},{"timestamp":1651152600,"date":"2022-04-28","index":12228,"close":29.35,"high":29.42,"low":28.44,"open":28.87,"volume":13893300},{"timestamp":1651239000,"date":"2022-04-29","index":12229,"close":28.72,"high":29.52,"low":28.69,"open":29.3,"volume":15366900}],"post":[{"timestamp":1651498200,"date":"2022-05-02","index":12230,"close":28.86,"high":28.87,"low":28.16,"open":28.55,"volume":12851400},{"timestamp":1651584600,"date":"2022-05-03","index":12231,"close":31.18,"high":31.3,"low":30.24,"open":30.3,"volume":19291500},{"timestamp":1651671000,"date":"2022-05-04","index":12232,"close":31.85,"high":31.93,"low":31.12,"open":31.55,"volume":15372200},{"timestamp":1651757400,"date":"2022-05-05","index":12233,"close":31.22,"high":31.74,"low":30.79,"open":31.65,"volume":16744900},{"timestamp":1651843800,"date":"2022-05-06","index":12234,"close":31.86,"high":31.9,"low":31.35,"open":31.72,"volume":17155400},{"timestamp":1652103000,"date":"2022-05-09","index":12235,"close":29.68,"high":30.87,"low":29.6,"open":30.86,"volume":18948100},{"timestamp":1652189400,"date":"2022-05-10","index":12236,"close":29.89,"high":30.44,"low":29.25,"open":30.22,"volume":15934800},{"timestamp":1652275800,"date":"2022-05-11","index":12237,"close":30.22,"high":31.15,"low":30.17,"open":30.77,"volume":15016900},{"timestamp":1652362200,"date":"2022-05-12","index":12238,"close":29.61,"high":29.7,"low":28.93,"open":29.65,"volume":17077000},{"timestamp":1652448600,"date":"2022-05-13","index":12239,"close":30.49,"high":30.62,"low":29.98,"open":29.99,"volume":14035100},{"timestamp":1652707800,"date":"2022-05-16","index":12240,"close":31.02,"high":31.29,"low":30.6,"open":30.62,"volume":16776700}]},{"date":"2022-02-07","estimated":1.17,"reported":1.26,"pre":[{"timestamp":1642775400,"date":"2022-01-21","index":12161,"close":30.71,"high":31.08,"low":30.55,"open":30.85,"volume":17472600},{"timestamp":1643034600,"date":"2022-01-24","index":12162,"close":29.98,"high":29.99,"low":28.89,"open":29.4,"volume":20993700},{"timestamp":1643121000,"date":"2022-01-25","index":12163,"close":31.4,"high":31.48,"low":29.85,"open":30.25,"volume":17655000},{"timestamp":1643207400,"date":"2022-01-26","index":12164,"close":31.5,"high":32.13,"low":31.24,"open":32.01,"volume":16620000},{"timestamp":1643293800,"date":"2022-01-27","index":12165,"close":31.53,"high":32.15,"low":31.14,"open":32.02,"volume":14698700},{"timestamp":1643380200,"date":"2022-01-28","index":12166,"close":31.07,"high":31.35,"low":30.65,"open":31.05,"volume":14609200},{"timestamp":1643639400,"date":"2022-01-31","index":12167,"close":30.92,"high":31.14,"low":30.75,"open":31.12,"volume":10179000},{"timestamp":1643725800,"date":"2022-02-01","index":12168,"close":31.76,"high":31.89,"low":31.07,"open":31.2,"volume":15409100},{"timestamp":1643812200,"date":"2022-02-02","index":12169,"close":31.96,"high":32.03,"low":31.62,"open":31.8,"volume":11775200},{"timestamp":1643898600,"date":"2022-02-03","index":12170,"close":32.15,"high":32.34,"low":31.68,"open":32.07,"volume":13173100},{"timestamp":1643985000,"date":"2022-02-04","index":12171,"close":32.88,"high":33.19,"low":32.69,"open":32.72,"volume":16951100}],"post":[{"timestamp":1644244200,"date":"2022-02-07","index":12172,"close":33.34,"high":33.59,"low":32.56,"open":32.69,"volume":15654900},{"timestamp":1644330600,"date":"2022-02-08","index":12173,"close":32.81,"high":33.56,"low":32.28,"open":33.46,"volume":19711100},{"timestamp":1644417000,"date":"2022-02-09","index":12174,"close":32.99,"high":33.7,"low":32.92,"open":33.28,"volume":17658600},{"timestamp":1644503400,"date":"2022-02-10","index":12175,"close":33.06,"high":33.62,"low":32.93,"open":33,"volume":13024300},{"timestamp":1644589800,"date":"2022-02-11","index":12176,"close":33.23,"high":34.16,"low":33.15,"open":33.57,"volume":29645900},{"timestamp":1644849000,"date":"2022-02-14","index":12177,"close":32.45,"high":33.16,"low":32.16,"open":33.13,"volume":20608500},{"timestamp":1644935400,"date":"2022-02-15","index":12178,"close":32.16,"high":32.3,"low":31.46,"open":31.99,"volume":19787000},{"timestamp":1645021800,"date":"2022-02-16","index":12179,"close":32.48,"high":33,"low":32.42,"open":32.47,"volume":15300500},{"timestamp":1645108200,"date":"2022-02-17","index":12180,"close":32.29,"high":32.59,"low":32,"open":32.48,"volume":12509600},{"timestamp":1645194600,"date":"2022-02-18","index":12181,"close":31.77,"high":32.16,"low":31.62,"open":32.09,"volume":11377300},{"timestamp":1645540200,"date":"2022-02-22","index":12182,"close":31.06,"high":31.88,"low":30.81,"open":31.77,"volume":16344100}]},{"date":"2021-11-01","estimated":0.92,"reported":0.99,"pre":[{"timestamp":1634304600,"date":"2021-10-15","index":12094,"close":29.93,"high":30.11,"low":29.86,"open":29.97,"volume":11813100},{"timestamp":1634563800,"date":"2021-10-18","index":12095,"close":29.71,"high":29.97,"low":29.6,"open":29.95,"volume":9172500},{"timestamp":1634650200,"date":"2021-10-19","index":12096,"close":29.86,"high":30.02,"low":29.78,"open":29.92,"volume":6069400},{"timestamp":1634736600,"date":"2021-10-20","index":12097,"close":30.13,"high":30.29,"low":29.66,"open":29.78,"volume":6858900},{"timestamp":1634823000,"date":"2021-10-21","index":12098,"close":29.44,"high":29.99,"low":29.28,"open":29.89,"volume":9281900},{"timestamp":1634909400,"date":"2021-10-22","index":12099,"close":29.51,"high":29.59,"low":29.17,"open":29.44,"volume":8098900},{"timestamp":1635168600,"date":"2021-10-25","index":12100,"close":29.71,"high":29.94,"low":29.57,"open":29.85,"volume":6590800},{"timestamp":1635255000,"date":"2021-10-26","index":12101,"close":29.64,"high":29.82,"low":29.43,"open":29.8,"volume":7329400},{"timestamp":1635341400,"date":"2021-10-27","index":12102,"close":29.25,"high":29.74,"low":29.18,"open":29.26,"volume":10507000},{"timestamp":1635427800,"date":"2021-10-28","index":12103,"close":29.22,"high":29.27,"low":28.88,"open":29.12,"volume":8716700},{"timestamp":1635514200,"date":"2021-10-29","index":12104,"close":28.79,"high":29.12,"low":28.63,"open":28.98,"volume":11075700}],"post":[{"timestamp":1635773400,"date":"2021-11-01","index":12105,"close":29.28,"high":29.38,"low":29.06,"open":29.19,"volume":10519900},{"timestamp":1635859800,"date":"2021-11-02","index":12106,"close":27.94,"high":28.42,"low":27.92,"open":28.37,"volume":18798700},{"timestamp":1635946200,"date":"2021-11-03","index":12107,"close":27.26,"high":27.55,"low":27.22,"open":27.47,"volume":16392200},{"timestamp":1636032600,"date":"2021-11-04","index":12108,"close":27.31,"high":27.84,"low":27.17,"open":27.65,"volume":12463800},{"timestamp":1636119000,"date":"2021-11-05","index":12109,"close":27.85,"high":27.95,"low":27.57,"open":27.93,"volume":8295300},{"timestamp":1636381800,"date":"2021-11-08","index":12110,"close":28.02,"high":28.3,"low":27.84,"open":28.06,"volume":8086700},{"timestamp":1636468200,"date":"2021-11-09","index":12111,"close":28.2,"high":28.22,"low":27.72,"open":28.14,"volume":7522700},{"timestamp":1636554600,"date":"2021-11-10","index":12112,"close":27.42,"high":28.09,"low":27.28,"open":28,"volume":8165000},{"timestamp":1636641000,"date":"2021-11-11","index":12113,"close":27.41,"high":27.86,"low":27.38,"open":27.59,"volume":6749100},{"timestamp":1636727400,"date":"2021-11-12","index":12114,"close":27.38,"high":27.54,"low":27.27,"open":27.34,"volume":6929500},{"timestamp":1636986600,"date":"2021-11-15","index":12115,"close":27.55,"high":27.65,"low":27.08,"open":27.44,"volume":7681100}]},{"date":"2021-08-02","estimated":0.6,"reported":0.83,"pre":[{"timestamp":1626442200,"date":"2021-07-16","index":12030,"close":23.87,"high":24.88,"low":23.78,"open":24.83,"volume":18520800},{"timestamp":1626701400,"date":"2021-07-19","index":12031,"close":23.09,"high":23.47,"low":22.82,"open":23.3,"volume":27087200},{"timestamp":1626787800,"date":"2021-07-20","index":12032,"close":23.11,"high":23.23,"low":22.64,"open":22.83,"volume":24185500},{"timestamp":1626874200,"date":"2021-07-21","index":12033,"close":23.91,"high":24.12,"low":23.65,"open":23.68,"volume":12075300},{"timestamp":1626960600,"date":"2021-07-22","index":12034,"close":23.63,"high":23.91,"low":23.47,"open":23.91,"volume":8891300},{"timestamp":1627047000,"date":"2021-07-23","index":12035,"close":23.54,"high":23.87,"low":23.4,"open":23.79,"volume":8833300},{"timestamp":1627306200,"date":"2021-07-26","index":12036,"close":24.33,"high":24.42,"low":23.85,"open":23.88,"volume":10081000},{"timestamp":1627392600,"date":"2021-07-27","index":12037,"close":24.25,"high":24.4,"low":24.02,"open":24.17,"volume":8707500},{"timestamp":1627479000,"date":"2021-07-28","index":12038,"close":24.4,"high":24.52,"low":24.18,"open":24.25,"volume":7767200},{"timestamp":1627565400,"date":"2021-07-29","index":12039,"close":24.63,"high":25.18,"low":24.62,"open":25.1,"volume":10361500},{"timestamp":1627651800,"date":"2021-07-30","index":12040,"close":24.18,"high":24.43,"low":24.06,"open":24.35,"volume":11427600}],"post":[{"timestamp":1627911000,"date":"2021-08-02","index":12041,"close":24.08,"high":24.74,"low":24.04,"open":24.3,"volume":14522700},{"timestamp":1627997400,"date":"2021-08-03","index":12042,"close":25.69,"high":25.78,"low":24.83,"open":25.26,"volume":23114200},{"timestamp":1628083800,"date":"2021-08-04","index":12043,"close":25.06,"high":25.55,"low":24.99,"open":25.38,"volume":12701900},{"timestamp":1628170200,"date":"2021-08-05","index":12044,"close":25.34,"high":25.63,"low":25.25,"open":25.44,"volume":9580700},{"timestamp":1628256600,"date":"2021-08-06","index":12045,"close":25.56,"high":25.69,"low":25.37,"open":25.6,"volume":9165500},{"timestamp":1628515800,"date":"2021-08-09","index":12046,"close":25.28,"high":25.51,"low":25.24,"open":25.37,"volume":9423500},{"timestamp":1628602200,"date":"2021-08-10","index":12047,"close":25.88,"high":25.9,"low":25.37,"open":25.38,"volume":8632100},{"timestamp":1628688600,"date":"2021-08-11","index":12048,"close":26.07,"high":26.1,"low":25.67,"open":25.83,"volume":8525800},{"timestamp":1628775000,"date":"2021-08-12","index":12049,"close":25.67,"high":25.75,"low":25.4,"open":25.68,"volume":8873600},{"timestamp":1628861400,"date":"2021-08-13","index":12050,"close":25.22,"high":25.54,"low":25.21,"open":25.42,"volume":6447700},{"timestamp":1629120600,"date":"2021-08-16","index":12051,"close":24.73,"high":24.86,"low":24.54,"open":24.84,"volume":8491300}]},{"date":"2021-04-26","estimated":0.38,"reported":0.78,"pre":[{"timestamp":1617975000,"date":"2021-04-09","index":11962,"close":24.39,"high":24.77,"low":24.32,"open":24.58,"volume":14609800},{"timestamp":1618234200,"date":"2021-04-12","index":11963,"close":24.62,"high":24.93,"low":24.48,"open":24.67,"volume":20539600},{"timestamp":1618320600,"date":"2021-04-13","index":11964,"close":24.62,"high":24.8,"low":24.54,"open":24.7,"volume":15819900},{"timestamp":1618407000,"date":"2021-04-14","index":11965,"close":25.54,"high":25.77,"low":24.9,"open":24.94,"volume":22882400},{"timestamp":1618493400,"date":"2021-04-15","index":11966,"close":25.2,"high":25.44,"low":25.1,"open":25.35,"volume":12977200},{"timestamp":1618579800,"date":"2021-04-16","index":11967,"close":25.18,"high":25.46,"low":25.04,"open":25.38,"volume":10707500},{"timestamp":1618839000,"date":"2021-04-19","index":11968,"close":25.31,"high":25.63,"low":25.19,"open":25.46,"volume":10967200},{"timestamp":1618925400,"date":"2021-04-20","index":11969,"close":24.78,"high":25.15,"low":24.4,"open":25.15,"volume":19407600},{"timestamp":1619011800,"date":"2021-04-21","index":11970,"close":24.96,"high":25.01,"low":24.49,"open":24.57,"volume":14763100},{"timestamp":1619098200,"date":"2021-04-22","index":11971,"close":24.34,"high":24.78,"low":24.31,"open":24.73,"volume":14872800},{"timestamp":1619184600,"date":"2021-04-23","index":11972,"close":24.52,"high":24.55,"low":24.23,"open":24.35,"volume":12323700}],"post":[{"timestamp":1619443800,"date":"2021-04-26","index":11973,"close":24.92,"high":24.96,"low":24.65,"open":24.67,"volume":14850900},{"timestamp":1619530200,"date":"2021-04-27","index":11974,"close":24.94,"high":25.31,"low":24.73,"open":25.14,"volume":16564200},{"timestamp":1619616600,"date":"2021-04-28","index":11975,"close":25.64,"high":25.73,"low":25.29,"open":25.3,"volume":18853100},{"timestamp":1619703000,"date":"2021-04-29","index":11976,"close":25.5,"high":25.95,"low":25.3,"open":25.83,"volume":11644600},{"timestamp":1619789400,"date":"2021-04-30","index":11977,"close":25.16,"high":25.62,"low":25.16,"open":25.45,"volume":8501900},{"timestamp":1620048600,"date":"2021-05-03","index":11978,"close":25.69,"high":25.73,"low":25.32,"open":25.47,"volume":8035900},{"timestamp":1620135000,"date":"2021-05-04","index":11979,"close":25.92,"high":26.14,"low":25.66,"open":26,"volume":13943400},{"timestamp":1620221400,"date":"2021-05-05","index":11980,"close":26.78,"high":26.78,"low":26.11,"open":26.23,"volume":19475900},{"timestamp":1620307800,"date":"2021-05-06","index":11981,"close":26.5,"high":26.53,"low":25.92,"open":26.29,"volume":11450100},{"timestamp":1620394200,"date":"2021-05-07","index":11982,"close":26.73,"high":26.75,"low":25.93,"open":26.03,"volume":11713500},{"timestamp":1620653400,"date":"2021-05-10","index":11983,"close":26.62,"high":27.2,"low":26.6,"open":26.99,"volume":11723900}]},{"date":"2021-02-01","estimated":0.09,"reported":0.04,"pre":[{"timestamp":1610634600,"date":"2021-01-14","index":11904,"close":25.47,"high":25.55,"low":24.97,"open":25.02,"volume":14279000},{"timestamp":1610721000,"date":"2021-01-15","index":11905,"close":24.26,"high":24.89,"low":24.14,"open":24.8,"volume":24063900},{"timestamp":1611066600,"date":"2021-01-19","index":11906,"close":24.65,"high":24.8,"low":24.41,"open":24.62,"volume":15885200},{"timestamp":1611153000,"date":"2021-01-20","index":11907,"close":24.81,"high":24.9,"low":24.48,"open":24.77,"volume":13765900},{"timestamp":1611239400,"date":"2021-01-21","index":11908,"close":24.02,"high":24.68,"low":23.79,"open":24.66,"volume":11675500},{"timestamp":1611325800,"date":"2021-01-22","index":11909,"close":23.87,"high":23.93,"low":23.34,"open":23.45,"volume":15195000},{"timestamp":1611585000,"date":"2021-01-25","index":11910,"close":23.07,"high":23.23,"low":22.76,"open":23.16,"volume":17207700},{"timestamp":1611671400,"date":"2021-01-26","index":11911,"close":23.03,"high":23.46,"low":23,"open":23.28,"volume":12207100},{"timestamp":1611757800,"date":"2021-01-27","index":11912,"close":22.73,"high":23.31,"low":22.41,"open":22.77,"volume":14209300},{"timestamp":1611844200,"date":"2021-01-28","index":11913,"close":22.86,"high":23.18,"low":22.66,"open":22.85,"volume":11086800},{"timestamp":1611930600,"date":"2021-01-29","index":11914,"close":22.22,"high":22.69,"low":22.05,"open":22.54,"volume":12194600}],"post":[{"timestamp":1612189800,"date":"2021-02-01","index":11915,"close":22.21,"high":22.37,"low":21.83,"open":22.29,"volume":19573400},{"timestamp":1612276200,"date":"2021-02-02","index":11916,"close":20.75,"high":21.5,"low":20.43,"open":21.48,"volume":44853000},{"timestamp":1612362600,"date":"2021-02-03","index":11917,"close":21.27,"high":21.31,"low":20.67,"open":20.68,"volume":25418100},{"timestamp":1612449000,"date":"2021-02-04","index":11918,"close":20.99,"high":21.24,"low":20.77,"open":21.16,"volume":26715800},{"timestamp":1612535400,"date":"2021-02-05","index":11919,"close":20.81,"high":21.16,"low":20.7,"open":21,"volume":29872200},{"timestamp":1612794600,"date":"2021-02-08","index":11920,"close":22.03,"high":22.22,"low":21.17,"open":21.2,"volume":35302600},{"timestamp":1612881000,"date":"2021-02-09","index":11921,"close":21.73,"high":21.89,"low":21.29,"open":21.67,"volume":19116900},{"timestamp":1612967400,"date":"2021-02-10","index":11922,"close":21.58,"high":21.7,"low":21.16,"open":21.32,"volume":17641200},{"timestamp":1613053800,"date":"2021-02-11","index":11923,"close":21.37,"high":21.47,"low":21.21,"open":21.34,"volume":10939200},{"timestamp":1613140200,"date":"2021-02-12","index":11924,"close":21.91,"high":21.95,"low":21.17,"open":21.24,"volume":12072900},{"timestamp":1613485800,"date":"2021-02-16","index":11925,"close":23.18,"high":23.3,"low":22.89,"open":23.09,"volume":18144000}]},{"date":"2020-10-26","estimated":-0.04,"reported":0.03,"pre":[{"timestamp":1602250200,"date":"2020-10-09","index":11838,"close":17.36,"high":17.74,"low":17.31,"open":17.68,"volume":11540400},{"timestamp":1602509400,"date":"2020-10-12","index":11839,"close":17.24,"high":17.28,"low":17.06,"open":17.2,"volume":13252600},{"timestamp":1602595800,"date":"2020-10-13","index":11840,"close":16.68,"high":17,"low":16.6,"open":16.97,"volume":17753600},{"timestamp":1602682200,"date":"2020-10-14","index":11841,"close":16.59,"high":16.83,"low":16.51,"open":16.52,"volume":13017100},{"timestamp":1602768600,"date":"2020-10-15","index":11842,"close":16.44,"high":16.45,"low":15.87,"open":15.98,"volume":18613900},{"timestamp":1602855000,"date":"2020-10-16","index":11843,"close":16.25,"high":16.43,"low":16.03,"open":16.18,"volume":17779500},{"timestamp":1603114200,"date":"2020-10-19","index":11844,"close":16.03,"high":16.45,"low":16.01,"open":16.21,"volume":14844000},{"timestamp":1603200600,"date":"2020-10-20","index":11845,"close":16.15,"high":16.27,"low":16.02,"open":16.12,"volume":14079500},{"timestamp":1603287000,"date":"2020-10-21","index":11846,"close":15.83,"high":16.06,"low":15.83,"open":16.02,"volume":13462000},{"timestamp":1603373400,"date":"2020-10-22","index":11847,"close":16.1,"high":16.13,"low":15.59,"open":15.62,"volume":18373500},{"timestamp":1603459800,"date":"2020-10-23","index":11848,"close":16.05,"high":16.33,"low":15.88,"open":16.27,"volume":15353000}],"post":[{"timestamp":1603719000,"date":"2020-10-26","index":11849,"close":15.8,"high":16.04,"low":15.63,"open":16.02,"volume":19148600},{"timestamp":1603805400,"date":"2020-10-27","index":11850,"close":15.38,"high":15.65,"low":15.35,"open":15.64,"volume":22195500},{"timestamp":1603891800,"date":"2020-10-28","index":11851,"close":14.9,"high":15.3,"low":14.85,"open":15,"volume":27748600},{"timestamp":1603978200,"date":"2020-10-29","index":11852,"close":15.26,"high":15.3,"low":14.74,"open":14.98,"volume":28288100},{"timestamp":1604064600,"date":"2020-10-30","index":11853,"close":15.48,"high":15.5,"low":15.24,"open":15.35,"volume":22618400},{"timestamp":1604327400,"date":"2020-11-02","index":11854,"close":16.1,"high":16.22,"low":15.52,"open":15.82,"volume":18342400},{"timestamp":1604413800,"date":"2020-11-03","index":11855,"close":16.18,"high":16.58,"low":16.1,"open":16.55,"volume":21144500},{"timestamp":1604500200,"date":"2020-11-04","index":11856,"close":16.13,"high":16.36,"low":15.84,"open":16.13,"volume":15746600},{"timestamp":1604586600,"date":"2020-11-05","index":11857,"close":15.83,"high":16.03,"low":15.77,"open":15.88,"volume":14209300},{"timestamp":1604673000,"date":"2020-11-06","index":11858,"close":15.64,"high":16.04,"low":15.6,"open":15.83,"volume":17539800},{"timestamp":1604932200,"date":"2020-11-09","index":11859,"close":18.08,"high":18.75,"low":17.98,"open":18.48,"volume":50503300}]},{"date":"2020-08-03","estimated":-1.84,"reported":-1.98,"pre":[{"timestamp":1594992600,"date":"2020-07-17","index":11779,"close":23.25,"high":23.7,"low":23.21,"open":23.68,"volume":9034300},{"timestamp":1595251800,"date":"2020-07-20","index":11780,"close":22.94,"high":23.42,"low":22.93,"open":23.23,"volume":7636200},{"timestamp":1595338200,"date":"2020-07-21","index":11781,"close":24.09,"high":24.48,"low":23.35,"open":23.41,"volume":13611500},{"timestamp":1595424600,"date":"2020-07-22","index":11782,"close":23.45,"high":23.65,"low":23.25,"open":23.62,"volume":8184500},{"timestamp":1595511000,"date":"2020-07-23","index":11783,"close":23.22,"high":23.32,"low":23.02,"open":23.11,"volume":9070500},{"timestamp":1595597400,"date":"2020-07-24","index":11784,"close":22.93,"high":23.27,"low":22.91,"open":22.98,"volume":10917900},{"timestamp":1595856600,"date":"2020-07-27","index":11785,"close":23.14,"high":23.14,"low":22.83,"open":22.99,"volume":7307800},{"timestamp":1595943000,"date":"2020-07-28","index":11786,"close":22.82,"high":23.19,"low":22.81,"open":22.95,"volume":10691300},{"timestamp":1596029400,"date":"2020-07-29","index":11787,"close":23.22,"high":23.23,"low":22.85,"open":22.96,"volume":6652500},{"timestamp":1596115800,"date":"2020-07-30","index":11788,"close":22.44,"high":22.9,"low":22.23,"open":22.8,"volume":10342400},{"timestamp":1596202200,"date":"2020-07-31","index":11789,"close":22.04,"high":22.28,"low":21.75,"open":22.19,"volume":11132200}],"post":[{"timestamp":1596461400,"date":"2020-08-03","index":11790,"close":22.09,"high":22.18,"low":21.84,"open":21.97,"volume":11781300},{"timestamp":1596547800,"date":"2020-08-04","index":11791,"close":23.74,"high":24,"low":23.18,"open":23.37,"volume":28004500},{"timestamp":1596634200,"date":"2020-08-05","index":11792,"close":23.95,"high":24.53,"low":23.79,"open":24.51,"volume":15080000},{"timestamp":1596720600,"date":"2020-08-06","index":11793,"close":23.26,"high":23.66,"low":23.21,"open":23.38,"volume":12136100},{"timestamp":1596807000,"date":"2020-08-07","index":11794,"close":22.98,"high":22.99,"low":22.53,"open":22.62,"volume":10627000},{"timestamp":1597066200,"date":"2020-08-10","index":11795,"close":23.5,"high":23.5,"low":23.25,"open":23.33,"volume":12578500},{"timestamp":1597152600,"date":"2020-08-11","index":11796,"close":23.81,"high":24.34,"low":23.71,"open":24.23,"volume":11536400},{"timestamp":1597239000,"date":"2020-08-12","index":11797,"close":24.26,"high":24.61,"low":24.19,"open":24.47,"volume":10272700},{"timestamp":1597325400,"date":"2020-08-13","index":11798,"close":23.45,"high":24.04,"low":23.39,"open":24.01,"volume":10192400},{"timestamp":1597411800,"date":"2020-08-14","index":11799,"close":22.99,"high":23.24,"low":22.84,"open":23.06,"volume":10304000},{"timestamp":1597671000,"date":"2020-08-17","index":11800,"close":22.75,"high":23.08,"low":22.54,"open":23.02,"volume":12287400}]},{"date":"2020-04-27","estimated":0.28,"reported":0.24,"pre":[{"timestamp":1586439000,"date":"2020-04-09","index":11711,"close":24.9,"high":25.48,"low":24.32,"open":25.33,"volume":25680500},{"timestamp":1586784600,"date":"2020-04-13","index":11712,"close":24.91,"high":25.44,"low":24.56,"open":25.43,"volume":10434000},{"timestamp":1586871000,"date":"2020-04-14","index":11713,"close":24.44,"high":24.81,"low":24.16,"open":24.44,"volume":12335200},{"timestamp":1586957400,"date":"2020-04-15","index":11714,"close":22.84,"high":23.37,"low":22.57,"open":23.32,"volume":23633000},{"timestamp":1587043800,"date":"2020-04-16","index":11715,"close":21.85,"high":22.31,"low":21.72,"open":22.2,"volume":19866500},{"timestamp":1587130200,"date":"2020-04-17","index":11716,"close":23.43,"high":23.45,"low":22.47,"open":22.55,"volume":14878100},{"timestamp":1587389400,"date":"2020-04-20","index":11717,"close":22.35,"high":22.99,"low":22.17,"open":22.26,"volume":18106000},{"timestamp":1587475800,"date":"2020-04-21","index":11718,"close":21.64,"high":22.18,"low":21.28,"open":21.54,"volume":23740700},{"timestamp":1587562200,"date":"2020-04-22","index":11719,"close":23.33,"high":23.44,"low":22.72,"open":22.98,"volume":14883100},{"timestamp":1587648600,"date":"2020-04-23","index":11720,"close":23.38,"high":23.89,"low":23.26,"open":23.43,"volume":14592300},{"timestamp":1587735000,"date":"2020-04-24","index":11721,"close":23.39,"high":23.82,"low":23.04,"open":23.59,"volume":13161700}],"post":[{"timestamp":1587994200,"date":"2020-04-27","index":11722,"close":24.31,"high":24.4,"low":22.83,"open":23.14,"volume":16002100},{"timestamp":1588080600,"date":"2020-04-28","index":11723,"close":24.16,"high":24.5,"low":23.77,"open":23.97,"volume":11909000},{"timestamp":1588167000,"date":"2020-04-29","index":11724,"close":25.43,"high":25.47,"low":25.02,"open":25.1,"volume":12443500},{"timestamp":1588253400,"date":"2020-04-30","index":11725,"close":23.8,"high":24.3,"low":23.6,"open":24.24,"volume":18558100},{"timestamp":1588339800,"date":"2020-05-01","index":11726,"close":22.83,"high":23.21,"low":22.63,"open":22.92,"volume":13474900},{"timestamp":1588599000,"date":"2020-05-04","index":11727,"close":23.25,"high":23.36,"low":22.53,"open":22.68,"volume":14212700},{"timestamp":1588685400,"date":"2020-05-05","index":11728,"close":23.87,"high":24.73,"low":23.8,"open":24.42,"volume":13556300},{"timestamp":1588771800,"date":"2020-05-06","index":11729,"close":23.58,"high":24.21,"low":23.52,"open":24.15,"volume":11111900},{"timestamp":1588858200,"date":"2020-05-07","index":11730,"close":24.06,"high":24.59,"low":23.95,"open":24.35,"volume":10125600},{"timestamp":1588944600,"date":"2020-05-08","index":11731,"close":24.03,"high":24.06,"low":23.71,"open":24.03,"volume":8177100},{"timestamp":1589203800,"date":"2020-05-11","index":11732,"close":23.5,"high":23.72,"low":23.39,"open":23.57,"volume":6961700}]},{"date":"2020-02-03","estimated":0.65,"reported":0.76,"pre":[{"timestamp":1579185000,"date":"2020-01-16","index":11653,"close":38.84,"high":39.07,"low":38.81,"open":38.98,"volume":5353800},{"timestamp":1579271400,"date":"2020-01-17","index":11654,"close":38.77,"high":38.94,"low":38.71,"open":38.94,"volume":5811500},{"timestamp":1579617000,"date":"2020-01-21","index":11655,"close":38.32,"high":38.51,"low":38.3,"open":38.5,"volume":6999800},{"timestamp":1579703400,"date":"2020-01-22","index":11656,"close":37.88,"high":38.17,"low":37.71,"open":38.13,"volume":7873000},{"timestamp":1579789800,"date":"2020-01-23","index":11657,"close":38.2,"high":38.21,"low":37.7,"open":37.78,"volume":8189200},{"timestamp":1579876200,"date":"2020-01-24","index":11658,"close":38.13,"high":38.2,"low":38,"open":38.15,"volume":6441200},{"timestamp":1580135400,"date":"2020-01-27","index":11659,"close":37.44,"high":37.69,"low":37.32,"open":37.52,"volume":7945800},{"timestamp":1580221800,"date":"2020-01-28","index":11660,"close":37.41,"high":37.61,"low":37.38,"open":37.59,"volume":8183300},{"timestamp":1580308200,"date":"2020-01-29","index":11661,"close":37.17,"high":37.51,"low":37.13,"open":37.41,"volume":5587600},{"timestamp":1580394600,"date":"2020-01-30","index":11662,"close":37.03,"high":37.07,"low":36.51,"open":36.83,"volume":10591400},{"timestamp":1580481000,"date":"2020-01-31","index":11663,"close":36.13,"high":36.28,"low":35.87,"open":36.24,"volume":12518800}],"post":[{"timestamp":1580740200,"date":"2020-02-03","index":11664,"close":35.23,"high":35.98,"low":35.07,"open":35.9,"volume":17224200},{"timestamp":1580826600,"date":"2020-02-04","index":11665,"close":36.5,"high":36.95,"low":36.22,"open":36.91,"volume":20783100},{"timestamp":1580913000,"date":"2020-02-05","index":11666,"close":37.67,"high":37.78,"low":37.35,"open":37.47,"volume":11978500},{"timestamp":1580999400,"date":"2020-02-06","index":11667,"close":36.88,"high":37.28,"low":36.77,"open":37.25,"volume":9641600},{"timestamp":1581085800,"date":"2020-02-07","index":11668,"close":36.37,"high":36.49,"low":36.28,"open":36.33,"volume":7769600},{"timestamp":1581345000,"date":"2020-02-10","index":11669,"close":36.19,"high":36.28,"low":36.02,"open":36.18,"volume":7835500},{"timestamp":1581431400,"date":"2020-02-11","index":11670,"close":36.55,"high":36.69,"low":36.41,"open":36.67,"volume":6969600},{"timestamp":1581517800,"date":"2020-02-12","index":11671,"close":37.17,"high":37.22,"low":36.88,"open":37.05,"volume":9822000},{"timestamp":1581604200,"date":"2020-02-13","index":11672,"close":36.18,"high":36.33,"low":36.04,"open":36.13,"volume":8125800},{"timestamp":1581690600,"date":"2020-02-14","index":11673,"close":36,"high":36.16,"low":35.64,"open":36.13,"volume":8804500},{"timestamp":1582036200,"date":"2020-02-18","index":11674,"close":36.09,"high":36.16,"low":35.72,"open":35.75,"volume":8514500}]},{"date":"2019-10-29","estimated":0.59,"reported":0.66,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":11588,"close":37.42,"high":37.52,"low":37.2,"open":37.28,"volume":3237800},{"timestamp":1571146200,"date":"2019-10-15","index":11589,"close":37.36,"high":37.66,"low":37.27,"open":37.47,"volume":5254500},{"timestamp":1571232600,"date":"2019-10-16","index":11590,"close":37.21,"high":37.62,"low":37.18,"open":37.47,"volume":4789500},{"timestamp":1571319000,"date":"2019-10-17","index":11591,"close":37.76,"high":37.88,"low":37.51,"open":37.71,"volume":5221300},{"timestamp":1571405400,"date":"2019-10-18","index":11592,"close":37.48,"high":37.73,"low":37.47,"open":37.62,"volume":3973900},{"timestamp":1571664600,"date":"2019-10-21","index":11593,"close":38.27,"high":38.4,"low":38.04,"open":38.08,"volume":7042900},{"timestamp":1571751000,"date":"2019-10-22","index":11594,"close":38.51,"high":38.94,"low":38.45,"open":38.64,"volume":8594900},{"timestamp":1571837400,"date":"2019-10-23","index":11595,"close":39.06,"high":39.11,"low":38.81,"open":38.88,"volume":8371700},{"timestamp":1571923800,"date":"2019-10-24","index":11596,"close":39.21,"high":39.61,"low":38.94,"open":39.6,"volume":8855400},{"timestamp":1572010200,"date":"2019-10-25","index":11597,"close":39.35,"high":39.44,"low":39.03,"open":39.05,"volume":5444400},{"timestamp":1572269400,"date":"2019-10-28","index":11598,"close":39.24,"high":39.8,"low":39.17,"open":39.78,"volume":9081300}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11599,"close":37.93,"high":38.4,"low":37.66,"open":38.32,"volume":15651100},{"timestamp":1572442200,"date":"2019-10-30","index":11600,"close":38.46,"high":38.72,"low":38.22,"open":38.55,"volume":12320700},{"timestamp":1572528600,"date":"2019-10-31","index":11601,"close":37.91,"high":38.25,"low":37.77,"open":38.24,"volume":8760900},{"timestamp":1572615000,"date":"2019-11-01","index":11602,"close":38.7,"high":38.83,"low":38.18,"open":38.32,"volume":8906600},{"timestamp":1572877800,"date":"2019-11-04","index":11603,"close":39.36,"high":39.69,"low":39.34,"open":39.47,"volume":10919900},{"timestamp":1572964200,"date":"2019-11-05","index":11604,"close":39.83,"high":40.01,"low":39.63,"open":40.01,"volume":9427100},{"timestamp":1573050600,"date":"2019-11-06","index":11605,"close":39.4,"high":39.85,"low":39.32,"open":39.77,"volume":8724400},{"timestamp":1573137000,"date":"2019-11-07","index":11606,"close":39.32,"high":39.48,"low":39.22,"open":39.4,"volume":11570900},{"timestamp":1573223400,"date":"2019-11-08","index":11607,"close":39.19,"high":39.26,"low":38.84,"open":39.15,"volume":6959200},{"timestamp":1573482600,"date":"2019-11-11","index":11608,"close":39.15,"high":39.17,"low":38.76,"open":38.8,"volume":11535700},{"timestamp":1573569000,"date":"2019-11-12","index":11609,"close":39.13,"high":39.52,"low":39.03,"open":39.36,"volume":6745900}]},{"date":"2019-07-29","estimated":0.79,"reported":0.84,"pre":[{"timestamp":1562938200,"date":"2019-07-12","index":11523,"close":41.21,"high":41.4,"low":41.1,"open":41.12,"volume":4345100},{"timestamp":1563197400,"date":"2019-07-15","index":11524,"close":40.69,"high":41.08,"low":40.62,"open":41.05,"volume":5938300},{"timestamp":1563283800,"date":"2019-07-16","index":11525,"close":40.21,"high":40.61,"low":40.15,"open":40.48,"volume":7117400},{"timestamp":1563370200,"date":"2019-07-17","index":11526,"close":39.28,"high":39.88,"low":39.21,"open":39.74,"volume":13332500},{"timestamp":1563456600,"date":"2019-07-18","index":11527,"close":38.84,"high":39.17,"low":38.66,"open":39,"volume":13233100},{"timestamp":1563543000,"date":"2019-07-19","index":11528,"close":39.23,"high":39.26,"low":38.94,"open":39.04,"volume":8615200},{"timestamp":1563802200,"date":"2019-07-22","index":11529,"close":39.35,"high":39.47,"low":39.15,"open":39.34,"volume":6907400},{"timestamp":1563888600,"date":"2019-07-23","index":11530,"close":39.47,"high":39.81,"low":39.44,"open":39.79,"volume":6733500},{"timestamp":1563975000,"date":"2019-07-24","index":11531,"close":39.14,"high":39.54,"low":39.07,"open":39.32,"volume":8817700},{"timestamp":1564061400,"date":"2019-07-25","index":11532,"close":38.99,"high":39.3,"low":38.96,"open":39.29,"volume":6613000},{"timestamp":1564147800,"date":"2019-07-26","index":11533,"close":38.98,"high":39.11,"low":38.86,"open":39.06,"volume":9894800}],"post":[{"timestamp":1564407000,"date":"2019-07-29","index":11534,"close":39.09,"high":39.16,"low":38.72,"open":39.09,"volume":12644700},{"timestamp":1564493400,"date":"2019-07-30","index":11535,"close":39.99,"high":40.22,"low":39.63,"open":39.73,"volume":8391900},{"timestamp":1564579800,"date":"2019-07-31","index":11536,"close":39.74,"high":40.23,"low":39.42,"open":40.22,"volume":6701700},{"timestamp":1564666200,"date":"2019-08-01","index":11537,"close":39,"high":39.46,"low":38.77,"open":39.05,"volume":10607500},{"timestamp":1564752600,"date":"2019-08-02","index":11538,"close":38.48,"high":38.84,"low":38.12,"open":38.65,"volume":9597600},{"timestamp":1565011800,"date":"2019-08-05","index":11539,"close":37.66,"high":37.78,"low":37.35,"open":37.48,"volume":11955100},{"timestamp":1565098200,"date":"2019-08-06","index":11540,"close":37.61,"high":37.74,"low":37.14,"open":37.56,"volume":11451900},{"timestamp":1565184600,"date":"2019-08-07","index":11541,"close":37.55,"high":37.62,"low":36.88,"open":37.06,"volume":9865100},{"timestamp":1565271000,"date":"2019-08-08","index":11542,"close":37.18,"high":37.2,"low":36.7,"open":36.82,"volume":10513300},{"timestamp":1565357400,"date":"2019-08-09","index":11543,"close":36.81,"high":37.11,"low":36.75,"open":36.93,"volume":7630600},{"timestamp":1565616600,"date":"2019-08-12","index":11544,"close":36.65,"high":36.94,"low":36.58,"open":36.86,"volume":6256600}]},{"date":"2019-04-29","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":11460,"close":44.87,"high":45.01,"low":44.63,"open":45.01,"volume":4540900},{"timestamp":1555075800,"date":"2019-04-12","index":11461,"close":44.67,"high":45.08,"low":44.63,"open":45.08,"volume":5807700},{"timestamp":1555335000,"date":"2019-04-15","index":11462,"close":44.67,"high":44.91,"low":44.58,"open":44.88,"volume":3279700},{"timestamp":1555421400,"date":"2019-04-16","index":11463,"close":44.48,"high":44.65,"low":44.38,"open":44.6,"volume":3098900},{"timestamp":1555507800,"date":"2019-04-17","index":11464,"close":44.62,"high":44.8,"low":44.54,"open":44.8,"volume":4109000},{"timestamp":1555594200,"date":"2019-04-18","index":11465,"close":44.39,"high":44.65,"low":44.22,"open":44.61,"volume":3682200},{"timestamp":1555939800,"date":"2019-04-22","index":11466,"close":45.04,"high":45.15,"low":44.7,"open":44.74,"volume":3976800},{"timestamp":1556026200,"date":"2019-04-23","index":11467,"close":45.02,"high":45.29,"low":45.01,"open":45.2,"volume":4826000},{"timestamp":1556112600,"date":"2019-04-24","index":11468,"close":44.13,"high":44.69,"low":44.07,"open":44.69,"volume":5989300},{"timestamp":1556199000,"date":"2019-04-25","index":11469,"close":43.96,"high":44.19,"low":43.73,"open":43.82,"volume":2931700},{"timestamp":1556285400,"date":"2019-04-26","index":11470,"close":43.31,"high":43.6,"low":43,"open":43.56,"volume":5451100}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":11471,"close":43.02,"high":43.28,"low":42.73,"open":42.81,"volume":6568100},{"timestamp":1556631000,"date":"2019-04-30","index":11472,"close":43.73,"high":44,"low":43.63,"open":43.92,"volume":6577700},{"timestamp":1556717400,"date":"2019-05-01","index":11473,"close":43.08,"high":43.81,"low":43.04,"open":43.74,"volume":4557800},{"timestamp":1556803800,"date":"2019-05-02","index":11474,"close":42.63,"high":43.06,"low":42.56,"open":43.05,"volume":5279300},{"timestamp":1556890200,"date":"2019-05-03","index":11475,"close":43.08,"high":43.31,"low":43.05,"open":43.28,"volume":3903600},{"timestamp":1557149400,"date":"2019-05-06","index":11476,"close":42.93,"high":43,"low":42.56,"open":42.61,"volume":5073700},{"timestamp":1557235800,"date":"2019-05-07","index":11477,"close":42.22,"high":42.32,"low":41.76,"open":42.28,"volume":7572200},{"timestamp":1557322200,"date":"2019-05-08","index":11478,"close":42.28,"high":42.39,"low":41.92,"open":41.98,"volume":6381300},{"timestamp":1557408600,"date":"2019-05-09","index":11479,"close":41.65,"high":41.68,"low":41.18,"open":41.19,"volume":6369800},{"timestamp":1557495000,"date":"2019-05-10","index":11480,"close":41.5,"high":41.62,"low":41.19,"open":41.38,"volume":4858800},{"timestamp":1557754200,"date":"2019-05-13","index":11481,"close":41.23,"high":41.82,"low":41.02,"open":41.53,"volume":6333100}]},{"date":"2019-02-04","estimated":0.84,"reported":1.02,"pre":[{"timestamp":1547735400,"date":"2019-01-17","index":11402,"close":40.13,"high":40.33,"low":39.74,"open":39.82,"volume":4345300},{"timestamp":1547821800,"date":"2019-01-18","index":11403,"close":40.76,"high":40.92,"low":40.48,"open":40.69,"volume":6487500},{"timestamp":1548167400,"date":"2019-01-22","index":11404,"close":40.08,"high":40.26,"low":39.91,"open":40.1,"volume":6175200},{"timestamp":1548253800,"date":"2019-01-23","index":11405,"close":40.12,"high":40.33,"low":39.86,"open":40.28,"volume":4603300},{"timestamp":1548340200,"date":"2019-01-24","index":11406,"close":40.11,"high":40.36,"low":39.84,"open":39.9,"volume":4760700},{"timestamp":1548426600,"date":"2019-01-25","index":11407,"close":40.11,"high":40.41,"low":40.08,"open":40.39,"volume":5032100},{"timestamp":1548685800,"date":"2019-01-28","index":11408,"close":39.57,"high":39.6,"low":39.17,"open":39.48,"volume":6037300},{"timestamp":1548772200,"date":"2019-01-29","index":11409,"close":40.2,"high":40.4,"low":39.74,"open":39.94,"volume":8915600},{"timestamp":1548858600,"date":"2019-01-30","index":11410,"close":40.67,"high":40.85,"low":40.27,"open":40.3,"volume":8403500},{"timestamp":1548945000,"date":"2019-01-31","index":11411,"close":41.12,"high":41.67,"low":40.96,"open":41.25,"volume":7786000},{"timestamp":1549031400,"date":"2019-02-01","index":11412,"close":41.34,"high":41.4,"low":40.98,"open":41.12,"volume":5731800}],"post":[{"timestamp":1549290600,"date":"2019-02-04","index":11413,"close":41.39,"high":41.41,"low":40.86,"open":41.18,"volume":8271800},{"timestamp":1549377000,"date":"2019-02-05","index":11414,"close":42.82,"high":42.89,"low":42.52,"open":42.68,"volume":11124300},{"timestamp":1549463400,"date":"2019-02-06","index":11415,"close":43.04,"high":43.41,"low":43.04,"open":43.36,"volume":9903900},{"timestamp":1549549800,"date":"2019-02-07","index":11416,"close":42.7,"high":43.26,"low":42.45,"open":43.23,"volume":8115800},{"timestamp":1549636200,"date":"2019-02-08","index":11417,"close":42.49,"high":42.5,"low":42.15,"open":42.4,"volume":4970500},{"timestamp":1549895400,"date":"2019-02-11","index":11418,"close":42.21,"high":42.32,"low":42.06,"open":42.22,"volume":4730900},{"timestamp":1549981800,"date":"2019-02-12","index":11419,"close":42.42,"high":42.64,"low":42.33,"open":42.54,"volume":5027500},{"timestamp":1550068200,"date":"2019-02-13","index":11420,"close":42.64,"high":42.85,"low":42.55,"open":42.58,"volume":4803000},{"timestamp":1550154600,"date":"2019-02-14","index":11421,"close":41.87,"high":42.07,"low":41.67,"open":41.71,"volume":4634100},{"timestamp":1550241000,"date":"2019-02-15","index":11422,"close":42.29,"high":42.36,"low":42.08,"open":42.19,"volume":3463400},{"timestamp":1550586600,"date":"2019-02-19","index":11423,"close":42.38,"high":42.49,"low":41.89,"open":41.89,"volume":4014000}]},{"date":"2018-10-30","estimated":0.85,"reported":1.14,"pre":[{"timestamp":1539610200,"date":"2018-10-15","index":11338,"close":44.5,"high":44.79,"low":44.3,"open":44.71,"volume":4539900},{"timestamp":1539696600,"date":"2018-10-16","index":11339,"close":44.7,"high":44.89,"low":44.27,"open":44.35,"volume":3619400},{"timestamp":1539783000,"date":"2018-10-17","index":11340,"close":44.35,"high":44.67,"low":44.06,"open":44.67,"volume":4346100},{"timestamp":1539869400,"date":"2018-10-18","index":11341,"close":43.86,"high":44.2,"low":43.56,"open":43.6,"volume":7454400},{"timestamp":1539955800,"date":"2018-10-19","index":11342,"close":44,"high":44.34,"low":43.86,"open":44.11,"volume":5736400},{"timestamp":1540215000,"date":"2018-10-22","index":11343,"close":43.14,"high":43.68,"low":43.1,"open":43.55,"volume":6210500},{"timestamp":1540301400,"date":"2018-10-23","index":11344,"close":42.3,"high":42.51,"low":41.7,"open":42.33,"volume":9198600},{"timestamp":1540387800,"date":"2018-10-24","index":11345,"close":40.99,"high":42.56,"low":40.98,"open":42.49,"volume":9081700},{"timestamp":1540474200,"date":"2018-10-25","index":11346,"close":41.59,"high":41.91,"low":41.25,"open":41.47,"volume":6769500},{"timestamp":1540560600,"date":"2018-10-26","index":11347,"close":41.1,"high":41.37,"low":40.21,"open":40.29,"volume":10034000},{"timestamp":1540819800,"date":"2018-10-29","index":11348,"close":41.03,"high":41.82,"low":40.61,"open":41.81,"volume":7054900}],"post":[{"timestamp":1540906200,"date":"2018-10-30","index":11349,"close":42.21,"high":42.29,"low":41.54,"open":42,"volume":9482400},{"timestamp":1540992600,"date":"2018-10-31","index":11350,"close":43.37,"high":43.96,"low":43.24,"open":43.43,"volume":12290600},{"timestamp":1541079000,"date":"2018-11-01","index":11351,"close":42.65,"high":43.23,"low":42.04,"open":43.17,"volume":8628500},{"timestamp":1541165400,"date":"2018-11-02","index":11352,"close":41.6,"high":42.92,"low":41.22,"open":42.82,"volume":8979100},{"timestamp":1541428200,"date":"2018-11-05","index":11353,"close":42.61,"high":42.73,"low":42.26,"open":42.56,"volume":6697300},{"timestamp":1541514600,"date":"2018-11-06","index":11354,"close":42.66,"high":42.85,"low":42.36,"open":42.81,"volume":6145400},{"timestamp":1541601000,"date":"2018-11-07","index":11355,"close":43.11,"high":43.38,"low":42.89,"open":43.32,"volume":7448800},{"timestamp":1541687400,"date":"2018-11-08","index":11356,"close":41.27,"high":42.38,"low":41.1,"open":42.34,"volume":7745600},{"timestamp":1541773800,"date":"2018-11-09","index":11357,"close":41.24,"high":41.3,"low":40.59,"open":40.66,"volume":7027700},{"timestamp":1542033000,"date":"2018-11-12","index":11358,"close":40.87,"high":41.73,"low":40.79,"open":41.68,"volume":5847100},{"timestamp":1542119400,"date":"2018-11-13","index":11359,"close":39.81,"high":40.63,"low":39.7,"open":40.1,"volume":11043200}]},{"date":"2018-07-30","estimated":0.83,"reported":0.85,"pre":[{"timestamp":1531488600,"date":"2018-07-13","index":11273,"close":45.37,"high":45.57,"low":44.83,"open":44.87,"volume":6334700},{"timestamp":1531747800,"date":"2018-07-16","index":11274,"close":44.62,"high":44.81,"low":44.22,"open":44.45,"volume":10398200},{"timestamp":1531834200,"date":"2018-07-17","index":11275,"close":44.43,"high":44.64,"low":43.92,"open":44.01,"volume":8693400},{"timestamp":1531920600,"date":"2018-07-18","index":11276,"close":44.25,"high":44.42,"low":43.71,"open":43.94,"volume":7470300},{"timestamp":1532007000,"date":"2018-07-19","index":11277,"close":44.44,"high":44.61,"low":44.28,"open":44.29,"volume":6677800},{"timestamp":1532093400,"date":"2018-07-20","index":11278,"close":44.54,"high":44.71,"low":44.29,"open":44.44,"volume":6718700},{"timestamp":1532352600,"date":"2018-07-23","index":11279,"close":44.25,"high":44.83,"low":44.25,"open":44.68,"volume":4385400},{"timestamp":1532439000,"date":"2018-07-24","index":11280,"close":44.82,"high":45.03,"low":44.57,"open":44.6,"volume":3664000},{"timestamp":1532525400,"date":"2018-07-25","index":11281,"close":45.04,"high":45.11,"low":44.39,"open":44.5,"volume":3586600},{"timestamp":1532611800,"date":"2018-07-26","index":11282,"close":44.53,"high":44.71,"low":44.08,"open":44.15,"volume":5271300},{"timestamp":1532698200,"date":"2018-07-27","index":11283,"close":44.51,"high":44.83,"low":44.41,"open":44.59,"volume":5293000}],"post":[{"timestamp":1532957400,"date":"2018-07-30","index":11284,"close":44.41,"high":44.97,"low":44.37,"open":44.91,"volume":6178800},{"timestamp":1533043800,"date":"2018-07-31","index":11285,"close":45.09,"high":45.41,"low":44.83,"open":45.1,"volume":6416700},{"timestamp":1533130200,"date":"2018-08-01","index":11286,"close":44.53,"high":44.68,"low":44.25,"open":44.6,"volume":7077500},{"timestamp":1533216600,"date":"2018-08-02","index":11287,"close":43.77,"high":43.95,"low":43.32,"open":43.51,"volume":8975100},{"timestamp":1533303000,"date":"2018-08-03","index":11288,"close":43.97,"high":44.05,"low":43.7,"open":43.7,"volume":3800900},{"timestamp":1533562200,"date":"2018-08-06","index":11289,"close":44.13,"high":44.23,"low":43.76,"open":43.83,"volume":4737200},{"timestamp":1533648600,"date":"2018-08-07","index":11290,"close":44.72,"high":45.1,"low":44.72,"open":45.03,"volume":5913500},{"timestamp":1533735000,"date":"2018-08-08","index":11291,"close":44.63,"high":44.86,"low":44.41,"open":44.86,"volume":4602700},{"timestamp":1533821400,"date":"2018-08-09","index":11292,"close":43.53,"high":44.09,"low":43.47,"open":43.97,"volume":4336500},{"timestamp":1533907800,"date":"2018-08-10","index":11293,"close":42.99,"high":42.99,"low":42.69,"open":42.71,"volume":7643500},{"timestamp":1534167000,"date":"2018-08-13","index":11294,"close":42.68,"high":43.1,"low":42.61,"open":42.85,"volume":4690500}]},{"date":"2018-05-01","estimated":0.68,"reported":0.78,"pre":[{"timestamp":1523885400,"date":"2018-04-16","index":11211,"close":42.72,"high":42.93,"low":42.45,"open":42.75,"volume":4249500},{"timestamp":1523971800,"date":"2018-04-17","index":11212,"close":42.65,"high":42.83,"low":42.58,"open":42.76,"volume":4483300},{"timestamp":1524058200,"date":"2018-04-18","index":11213,"close":43.53,"high":43.7,"low":43.3,"open":43.35,"volume":8704000},{"timestamp":1524144600,"date":"2018-04-19","index":11214,"close":43.67,"high":43.99,"low":43.52,"open":43.71,"volume":4839500},{"timestamp":1524231000,"date":"2018-04-20","index":11215,"close":43.5,"high":43.66,"low":43.18,"open":43.28,"volume":4251000},{"timestamp":1524490200,"date":"2018-04-23","index":11216,"close":43.91,"high":43.94,"low":43.43,"open":43.6,"volume":4498600},{"timestamp":1524576600,"date":"2018-04-24","index":11217,"close":44.24,"high":44.81,"low":44.05,"open":44.19,"volume":11475000},{"timestamp":1524663000,"date":"2018-04-25","index":11218,"close":44.17,"high":44.23,"low":43.45,"open":43.84,"volume":6782600},{"timestamp":1524749400,"date":"2018-04-26","index":11219,"close":44.85,"high":44.89,"low":44.65,"open":44.75,"volume":6753000},{"timestamp":1524835800,"date":"2018-04-27","index":11220,"close":44.22,"high":44.49,"low":44.06,"open":44.3,"volume":4454500},{"timestamp":1525095000,"date":"2018-04-30","index":11221,"close":44.59,"high":44.76,"low":43.82,"open":43.83,"volume":7359900}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":11222,"close":44.8,"high":45.1,"low":44.55,"open":44.97,"volume":7374700},{"timestamp":1525267800,"date":"2018-05-02","index":11223,"close":44.7,"high":45.05,"low":44.63,"open":44.82,"volume":4998300},{"timestamp":1525354200,"date":"2018-05-03","index":11224,"close":44.73,"high":44.76,"low":44.13,"open":44.59,"volume":5896200},{"timestamp":1525440600,"date":"2018-05-04","index":11225,"close":45.34,"high":45.5,"low":44.73,"open":44.81,"volume":5631000},{"timestamp":1525699800,"date":"2018-05-07","index":11226,"close":45.69,"high":46.38,"low":45.58,"open":45.67,"volume":9213400},{"timestamp":1525786200,"date":"2018-05-08","index":11227,"close":45.33,"high":45.46,"low":44.58,"open":44.99,"volume":7742700},{"timestamp":1525872600,"date":"2018-05-09","index":11228,"close":46.78,"high":46.85,"low":45.96,"open":45.98,"volume":10837000},{"timestamp":1525959000,"date":"2018-05-10","index":11229,"close":45.88,"high":46.02,"low":45.55,"open":45.91,"volume":7793400},{"timestamp":1526045400,"date":"2018-05-11","index":11230,"close":45.83,"high":46.04,"low":45.8,"open":45.91,"volume":3291700},{"timestamp":1526304600,"date":"2018-05-14","index":11231,"close":46.4,"high":46.78,"low":46.29,"open":46.55,"volume":4768400},{"timestamp":1526391000,"date":"2018-05-15","index":11232,"close":46.79,"high":46.99,"low":46.27,"open":46.51,"volume":7149600}]},{"date":"2018-02-05","estimated":0.57,"reported":0.66,"pre":[{"timestamp":1516372200,"date":"2018-01-19","index":11152,"close":42.4,"high":42.54,"low":42.2,"open":42.49,"volume":5494000},{"timestamp":1516631400,"date":"2018-01-22","index":11153,"close":43.39,"high":43.39,"low":42.9,"open":42.91,"volume":10260900},{"timestamp":1516717800,"date":"2018-01-23","index":11154,"close":43.24,"high":43.43,"low":43.07,"open":43.3,"volume":6382000},{"timestamp":1516804200,"date":"2018-01-24","index":11155,"close":43.94,"high":44.2,"low":43.69,"open":43.98,"volume":9785600},{"timestamp":1516890600,"date":"2018-01-25","index":11156,"close":43.74,"high":44.62,"low":43.71,"open":44.56,"volume":6220400},{"timestamp":1516977000,"date":"2018-01-26","index":11157,"close":43.81,"high":44.15,"low":43.74,"open":43.98,"volume":3920100},{"timestamp":1517236200,"date":"2018-01-29","index":11158,"close":43.35,"high":43.65,"low":43.27,"open":43.57,"volume":4881500},{"timestamp":1517322600,"date":"2018-01-30","index":11159,"close":42.81,"high":43.39,"low":42.8,"open":43.39,"volume":8185800},{"timestamp":1517409000,"date":"2018-01-31","index":11160,"close":42.79,"high":42.98,"low":42.53,"open":42.92,"volume":4465900},{"timestamp":1517495400,"date":"2018-02-01","index":11161,"close":43.36,"high":43.38,"low":42.72,"open":42.8,"volume":6508800},{"timestamp":1517581800,"date":"2018-02-02","index":11162,"close":41.16,"high":42.61,"low":41.09,"open":42.6,"volume":9559700}],"post":[{"timestamp":1517841000,"date":"2018-02-05","index":11163,"close":39.78,"high":40.87,"low":36.15,"open":40.78,"volume":16464900},{"timestamp":1517927400,"date":"2018-02-06","index":11164,"close":40.57,"high":40.84,"low":39.42,"open":39.54,"volume":10875200},{"timestamp":1518013800,"date":"2018-02-07","index":11165,"close":40,"high":41.01,"low":39.92,"open":40.54,"volume":8591300},{"timestamp":1518100200,"date":"2018-02-08","index":11166,"close":39.55,"high":40.68,"low":39.54,"open":40.54,"volume":8618000},{"timestamp":1518186600,"date":"2018-02-09","index":11167,"close":39.11,"high":39.5,"low":37.9,"open":39.26,"volume":11432500},{"timestamp":1518445800,"date":"2018-02-12","index":11168,"close":39.87,"high":39.99,"low":39.53,"open":39.61,"volume":7224300},{"timestamp":1518532200,"date":"2018-02-13","index":11169,"close":39.69,"high":39.89,"low":39.59,"open":39.71,"volume":4329500},{"timestamp":1518618600,"date":"2018-02-14","index":11170,"close":40.37,"high":40.43,"low":39.28,"open":39.38,"volume":7120200},{"timestamp":1518705000,"date":"2018-02-15","index":11171,"close":39.84,"high":40.1,"low":39.33,"open":40.08,"volume":5251100},{"timestamp":1518791400,"date":"2018-02-16","index":11172,"close":39.62,"high":40.02,"low":39.51,"open":39.61,"volume":4667200},{"timestamp":1519137000,"date":"2018-02-20","index":11173,"close":39.52,"high":40.08,"low":39.44,"open":39.95,"volume":7428000}]},{"date":"2017-10-31","estimated":0.5,"reported":0.57,"pre":[{"timestamp":1508160600,"date":"2017-10-16","index":11087,"close":39.19,"high":39.35,"low":39.1,"open":39.18,"volume":2905100},{"timestamp":1508247000,"date":"2017-10-17","index":11088,"close":38.69,"high":39.12,"low":38.64,"open":39.03,"volume":5393300},{"timestamp":1508333400,"date":"2017-10-18","index":11089,"close":38.72,"high":38.8,"low":38.44,"open":38.71,"volume":5740800},{"timestamp":1508419800,"date":"2017-10-19","index":11090,"close":38.75,"high":39,"low":38.63,"open":38.64,"volume":4658300},{"timestamp":1508506200,"date":"2017-10-20","index":11091,"close":38.75,"high":39.03,"low":38.66,"open":38.85,"volume":4166300},{"timestamp":1508765400,"date":"2017-10-23","index":11092,"close":38.79,"high":38.96,"low":38.7,"open":38.84,"volume":4738800},{"timestamp":1508851800,"date":"2017-10-24","index":11093,"close":39,"high":39.23,"low":38.93,"open":38.99,"volume":3265900},{"timestamp":1508938200,"date":"2017-10-25","index":11094,"close":38.79,"high":39.1,"low":38.51,"open":39.04,"volume":4024400},{"timestamp":1509024600,"date":"2017-10-26","index":11095,"close":38.65,"high":38.8,"low":38.59,"open":38.77,"volume":3073900},{"timestamp":1509111000,"date":"2017-10-27","index":11096,"close":39.1,"high":39.17,"low":38.63,"open":38.75,"volume":5242000},{"timestamp":1509370200,"date":"2017-10-30","index":11097,"close":39.62,"high":39.75,"low":39.39,"open":39.42,"volume":8644600}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":11098,"close":40.67,"high":40.97,"low":40.31,"open":40.79,"volume":10039900},{"timestamp":1509543000,"date":"2017-11-01","index":11099,"close":40.76,"high":41.2,"low":40.65,"open":40.99,"volume":6752100},{"timestamp":1509629400,"date":"2017-11-02","index":11100,"close":40.67,"high":40.74,"low":40.41,"open":40.43,"volume":4468500},{"timestamp":1509715800,"date":"2017-11-03","index":11101,"close":40.56,"high":40.66,"low":40.35,"open":40.53,"volume":3199100},{"timestamp":1509978600,"date":"2017-11-06","index":11102,"close":41.41,"high":41.46,"low":40.55,"open":40.55,"volume":6254200},{"timestamp":1510065000,"date":"2017-11-07","index":11103,"close":41.48,"high":41.55,"low":41.24,"open":41.55,"volume":4711600},{"timestamp":1510151400,"date":"2017-11-08","index":11104,"close":41.4,"high":41.41,"low":40.99,"open":41.15,"volume":5377400},{"timestamp":1510237800,"date":"2017-11-09","index":11105,"close":40.72,"high":40.77,"low":40.47,"open":40.63,"volume":4820600},{"timestamp":1510324200,"date":"2017-11-10","index":11106,"close":40.3,"high":40.59,"low":40.06,"open":40.59,"volume":3117500},{"timestamp":1510583400,"date":"2017-11-13","index":11107,"close":39.88,"high":40.19,"low":39.83,"open":39.96,"volume":3996300},{"timestamp":1510669800,"date":"2017-11-14","index":11108,"close":39.61,"high":39.81,"low":39.53,"open":39.8,"volume":4000100}]},{"date":"2017-08-01","estimated":0.18,"reported":0.21,"pre":[{"timestamp":1500298200,"date":"2017-07-17","index":11023,"close":34.92,"high":35.19,"low":34.9,"open":35.1,"volume":3289100},{"timestamp":1500384600,"date":"2017-07-18","index":11024,"close":34.83,"high":35.01,"low":34.76,"open":34.96,"volume":2695600},{"timestamp":1500471000,"date":"2017-07-19","index":11025,"close":35.03,"high":35.07,"low":34.73,"open":34.74,"volume":3684300},{"timestamp":1500557400,"date":"2017-07-20","index":11026,"close":35.1,"high":35.19,"low":34.97,"open":35.15,"volume":3654500},{"timestamp":1500643800,"date":"2017-07-21","index":11027,"close":34.68,"high":35.1,"low":34.63,"open":35.08,"volume":3725600},{"timestamp":1500903000,"date":"2017-07-24","index":11028,"close":34.46,"high":34.53,"low":34.24,"open":34.52,"volume":5127600},{"timestamp":1500989400,"date":"2017-07-25","index":11029,"close":34.9,"high":35.07,"low":34.83,"open":34.99,"volume":3484100},{"timestamp":1501075800,"date":"2017-07-26","index":11030,"close":34.84,"high":35,"low":34.77,"open":35,"volume":3045400},{"timestamp":1501162200,"date":"2017-07-27","index":11031,"close":34.99,"high":35.07,"low":34.84,"open":35.06,"volume":3248500},{"timestamp":1501248600,"date":"2017-07-28","index":11032,"close":35.16,"high":35.17,"low":34.62,"open":34.64,"volume":5427600},{"timestamp":1501507800,"date":"2017-07-31","index":11033,"close":35.14,"high":35.35,"low":35.07,"open":35.33,"volume":5843800}],"post":[{"timestamp":1501594200,"date":"2017-08-01","index":11034,"close":36.27,"high":36.54,"low":36.1,"open":36.16,"volume":10496700},{"timestamp":1501680600,"date":"2017-08-02","index":11035,"close":36.4,"high":36.57,"low":36.14,"open":36.18,"volume":4590900},{"timestamp":1501767000,"date":"2017-08-03","index":11036,"close":36.14,"high":36.4,"low":36.11,"open":36.25,"volume":4176000},{"timestamp":1501853400,"date":"2017-08-04","index":11037,"close":36.33,"high":36.41,"low":36.22,"open":36.24,"volume":3358800},{"timestamp":1502112600,"date":"2017-08-07","index":11038,"close":36.75,"high":36.79,"low":36.35,"open":36.39,"volume":7773300},{"timestamp":1502199000,"date":"2017-08-08","index":11039,"close":36.54,"high":36.83,"low":36.51,"open":36.73,"volume":5409500},{"timestamp":1502285400,"date":"2017-08-09","index":11040,"close":36.16,"high":36.17,"low":35.88,"open":35.97,"volume":3907800},{"timestamp":1502371800,"date":"2017-08-10","index":11041,"close":35.47,"high":35.95,"low":35.45,"open":35.92,"volume":5157800},{"timestamp":1502458200,"date":"2017-08-11","index":11042,"close":34.94,"high":35.1,"low":34.91,"open":35.01,"volume":5004100},{"timestamp":1502717400,"date":"2017-08-14","index":11043,"close":34.68,"high":35.04,"low":34.66,"open":34.94,"volume":4150700},{"timestamp":1502803800,"date":"2017-08-15","index":11044,"close":34.57,"high":34.6,"low":34.3,"open":34.57,"volume":4589200}]},{"date":"2017-05-01","estimated":0.4,"reported":0.46,"pre":[{"timestamp":1492090200,"date":"2017-04-13","index":10959,"close":34.99,"high":35.44,"low":34.93,"open":35.28,"volume":8907200},{"timestamp":1492435800,"date":"2017-04-17","index":10960,"close":35.03,"high":35.06,"low":34.71,"open":34.94,"volume":5282900},{"timestamp":1492522200,"date":"2017-04-18","index":10961,"close":34.67,"high":34.94,"low":34.45,"open":34.74,"volume":6567200},{"timestamp":1492608600,"date":"2017-04-19","index":10962,"close":34.14,"high":34.67,"low":34.05,"open":34.61,"volume":7082800},{"timestamp":1492695000,"date":"2017-04-20","index":10963,"close":34.15,"high":34.4,"low":34.14,"open":34.23,"volume":5689600},{"timestamp":1492781400,"date":"2017-04-21","index":10964,"close":34,"high":34.11,"low":33.83,"open":34.03,"volume":5437800},{"timestamp":1493040600,"date":"2017-04-24","index":10965,"close":34.45,"high":34.56,"low":34.32,"open":34.39,"volume":4980300},{"timestamp":1493127000,"date":"2017-04-25","index":10966,"close":34.66,"high":34.69,"low":34.49,"open":34.55,"volume":4428900},{"timestamp":1493213400,"date":"2017-04-26","index":10967,"close":34.66,"high":35.01,"low":34.53,"open":34.57,"volume":6208100},{"timestamp":1493299800,"date":"2017-04-27","index":10968,"close":34.4,"high":34.53,"low":34.1,"open":34.52,"volume":5884800},{"timestamp":1493386200,"date":"2017-04-28","index":10969,"close":34.32,"high":34.51,"low":34.26,"open":34.34,"volume":4257900}],"post":[{"timestamp":1493645400,"date":"2017-05-01","index":10970,"close":34.32,"high":34.59,"low":34.27,"open":34.33,"volume":5488800},{"timestamp":1493731800,"date":"2017-05-02","index":10971,"close":34.75,"high":35.18,"low":34.67,"open":34.82,"volume":8663500},{"timestamp":1493818200,"date":"2017-05-03","index":10972,"close":34.69,"high":34.79,"low":34.44,"open":34.6,"volume":5648200},{"timestamp":1493904600,"date":"2017-05-04","index":10973,"close":34.32,"high":34.48,"low":34.21,"open":34.43,"volume":5219100},{"timestamp":1493991000,"date":"2017-05-05","index":10974,"close":35.3,"high":35.32,"low":34.62,"open":34.67,"volume":6863500},{"timestamp":1494250200,"date":"2017-05-08","index":10975,"close":35.43,"high":35.48,"low":35.17,"open":35.32,"volume":5413200},{"timestamp":1494336600,"date":"2017-05-09","index":10976,"close":35.35,"high":35.5,"low":35.26,"open":35.44,"volume":6777200},{"timestamp":1494423000,"date":"2017-05-10","index":10977,"close":35.01,"high":35.32,"low":35,"open":35.24,"volume":5699100},{"timestamp":1494509400,"date":"2017-05-11","index":10978,"close":35.21,"high":35.29,"low":35.02,"open":35.11,"volume":6669900},{"timestamp":1494595800,"date":"2017-05-12","index":10979,"close":35.39,"high":35.5,"low":35.22,"open":35.22,"volume":4780500},{"timestamp":1494855000,"date":"2017-05-15","index":10980,"close":35.71,"high":36.1,"low":35.65,"open":36.1,"volume":8786200}]},{"date":"2017-02-06","estimated":0.15,"reported":0.12,"pre":[{"timestamp":1484922600,"date":"2017-01-20","index":10901,"close":36.84,"high":37.12,"low":36.76,"open":37.11,"volume":5696300},{"timestamp":1485181800,"date":"2017-01-23","index":10902,"close":36.62,"high":36.75,"low":36.32,"open":36.6,"volume":5470400},{"timestamp":1485268200,"date":"2017-01-24","index":10903,"close":36.91,"high":36.99,"low":36.54,"open":36.54,"volume":6519300},{"timestamp":1485354600,"date":"2017-01-25","index":10904,"close":37.03,"high":37.13,"low":36.89,"open":37.1,"volume":3977400},{"timestamp":1485441000,"date":"2017-01-26","index":10905,"close":36.74,"high":37.05,"low":36.59,"open":36.96,"volume":4450100},{"timestamp":1485527400,"date":"2017-01-27","index":10906,"close":36.58,"high":36.65,"low":36.45,"open":36.53,"volume":4242000},{"timestamp":1485786600,"date":"2017-01-30","index":10907,"close":35.96,"high":36.13,"low":35.73,"open":36.09,"volume":7529400},{"timestamp":1485873000,"date":"2017-01-31","index":10908,"close":35.98,"high":36.15,"low":35.73,"open":36.06,"volume":5467400},{"timestamp":1485959400,"date":"2017-02-01","index":10909,"close":35.99,"high":36.2,"low":35.81,"open":36.18,"volume":7160600},{"timestamp":1486045800,"date":"2017-02-02","index":10910,"close":35.79,"high":35.99,"low":35.55,"open":35.87,"volume":7642600},{"timestamp":1486132200,"date":"2017-02-03","index":10911,"close":35.92,"high":36.17,"low":35.8,"open":35.92,"volume":5070400}],"post":[{"timestamp":1486391400,"date":"2017-02-06","index":10912,"close":35.82,"high":35.92,"low":35.66,"open":35.81,"volume":5848000},{"timestamp":1486477800,"date":"2017-02-07","index":10913,"close":34.38,"high":34.89,"low":34.15,"open":34.77,"volume":17843200},{"timestamp":1486564200,"date":"2017-02-08","index":10914,"close":34.43,"high":34.46,"low":34,"open":34.17,"volume":8322900},{"timestamp":1486650600,"date":"2017-02-09","index":10915,"close":34.44,"high":34.91,"low":34.41,"open":34.43,"volume":8940000},{"timestamp":1486737000,"date":"2017-02-10","index":10916,"close":34.53,"high":34.71,"low":34.44,"open":34.65,"volume":6389800},{"timestamp":1486996200,"date":"2017-02-13","index":10917,"close":34.66,"high":34.72,"low":34.52,"open":34.57,"volume":6899200},{"timestamp":1487082600,"date":"2017-02-14","index":10918,"close":34.58,"high":34.61,"low":34.37,"open":34.59,"volume":8026500},{"timestamp":1487169000,"date":"2017-02-15","index":10919,"close":33.8,"high":33.9,"low":33.71,"open":33.8,"volume":7675100},{"timestamp":1487255400,"date":"2017-02-16","index":10920,"close":33.68,"high":34.1,"low":33.64,"open":33.89,"volume":7511200},{"timestamp":1487341800,"date":"2017-02-17","index":10921,"close":33.42,"high":33.56,"low":33.33,"open":33.53,"volume":6428300},{"timestamp":1487687400,"date":"2017-02-21","index":10922,"close":33.83,"high":34.11,"low":33.74,"open":34.04,"volume":8189100}]},{"date":"2016-11-01","estimated":0.25,"reported":0.29,"pre":[{"timestamp":1476711000,"date":"2016-10-17","index":10836,"close":35.5,"high":35.68,"low":35.39,"open":35.56,"volume":3488100},{"timestamp":1476797400,"date":"2016-10-18","index":10837,"close":35.98,"high":36.17,"low":35.88,"open":36.16,"volume":3642400},{"timestamp":1476883800,"date":"2016-10-19","index":10838,"close":36.05,"high":36.39,"low":36.03,"open":36.12,"volume":3886400},{"timestamp":1476970200,"date":"2016-10-20","index":10839,"close":36.05,"high":36.21,"low":35.79,"open":35.94,"volume":4003100},{"timestamp":1477056600,"date":"2016-10-21","index":10840,"close":36.25,"high":36.27,"low":35.91,"open":36.06,"volume":4214900},{"timestamp":1477315800,"date":"2016-10-24","index":10841,"close":35.87,"high":36.25,"low":35.58,"open":36.18,"volume":4502700},{"timestamp":1477402200,"date":"2016-10-25","index":10842,"close":36.04,"high":36.25,"low":35.92,"open":36.04,"volume":4475800},{"timestamp":1477488600,"date":"2016-10-26","index":10843,"close":35.85,"high":35.93,"low":35.47,"open":35.57,"volume":4280000},{"timestamp":1477575000,"date":"2016-10-27","index":10844,"close":36,"high":36.25,"low":35.85,"open":35.94,"volume":4174300},{"timestamp":1477661400,"date":"2016-10-28","index":10845,"close":35.68,"high":36,"low":35.54,"open":35.62,"volume":5057000},{"timestamp":1477920600,"date":"2016-10-31","index":10846,"close":35.55,"high":35.67,"low":35.31,"open":35.42,"volume":5420500}],"post":[{"timestamp":1478007000,"date":"2016-11-01","index":10847,"close":34.11,"high":35.03,"low":33.83,"open":35.02,"volume":11938800},{"timestamp":1478093400,"date":"2016-11-02","index":10848,"close":34.01,"high":34.5,"low":33.76,"open":34.33,"volume":7778000},{"timestamp":1478179800,"date":"2016-11-03","index":10849,"close":33.84,"high":34.13,"low":33.7,"open":34.02,"volume":4876200},{"timestamp":1478266200,"date":"2016-11-04","index":10850,"close":33.54,"high":33.84,"low":33.49,"open":33.58,"volume":6030000},{"timestamp":1478529000,"date":"2016-11-07","index":10851,"close":34.02,"high":34.05,"low":33.7,"open":33.83,"volume":5863800},{"timestamp":1478615400,"date":"2016-11-08","index":10852,"close":33.48,"high":33.68,"low":33.32,"open":33.38,"volume":4865100},{"timestamp":1478701800,"date":"2016-11-09","index":10853,"close":33.84,"high":34.03,"low":33.19,"open":33.19,"volume":5588000},{"timestamp":1478788200,"date":"2016-11-10","index":10854,"close":33.94,"high":34.31,"low":33.84,"open":34.28,"volume":5210400},{"timestamp":1478874600,"date":"2016-11-11","index":10855,"close":33.18,"high":33.58,"low":32.93,"open":33.51,"volume":6598100},{"timestamp":1479133800,"date":"2016-11-14","index":10856,"close":32.98,"high":33,"low":32.53,"open":32.75,"volume":5449600},{"timestamp":1479220200,"date":"2016-11-15","index":10857,"close":33.61,"high":33.68,"low":33.22,"open":33.22,"volume":5679300}]},{"date":"2016-07-25","estimated":0.28,"reported":0.24,"pre":[{"timestamp":1467984600,"date":"2016-07-08","index":10766,"close":35.92,"high":36.04,"low":35.65,"open":35.85,"volume":7241200},{"timestamp":1468243800,"date":"2016-07-11","index":10767,"close":36.11,"high":36.23,"low":35.98,"open":36.06,"volume":6900300},{"timestamp":1468330200,"date":"2016-07-12","index":10768,"close":36.91,"high":37.2,"low":36.58,"open":36.72,"volume":12162600},{"timestamp":1468416600,"date":"2016-07-13","index":10769,"close":36.56,"high":37.28,"low":36.27,"open":37.1,"volume":8622500},{"timestamp":1468503000,"date":"2016-07-14","index":10770,"close":36.56,"high":37.1,"low":36.55,"open":37.09,"volume":5499900},{"timestamp":1468589400,"date":"2016-07-15","index":10771,"close":36.56,"high":36.65,"low":36.42,"open":36.6,"volume":6032400},{"timestamp":1468848600,"date":"2016-07-18","index":10772,"close":36.17,"high":36.33,"low":36.03,"open":36.24,"volume":5608500},{"timestamp":1468935000,"date":"2016-07-19","index":10773,"close":36.03,"high":36.15,"low":35.83,"open":36,"volume":5346700},{"timestamp":1469021400,"date":"2016-07-20","index":10774,"close":35.96,"high":36.07,"low":35.7,"open":35.91,"volume":5153600},{"timestamp":1469107800,"date":"2016-07-21","index":10775,"close":35.84,"high":36.25,"low":35.77,"open":35.83,"volume":3949500},{"timestamp":1469194200,"date":"2016-07-22","index":10776,"close":35.87,"high":35.92,"low":35.66,"open":35.87,"volume":5635600}],"post":[{"timestamp":1469453400,"date":"2016-07-25","index":10777,"close":34.9,"high":35.49,"low":34.73,"open":35.46,"volume":10941300},{"timestamp":1469539800,"date":"2016-07-26","index":10778,"close":34.59,"high":34.67,"low":34.07,"open":34.08,"volume":8646000},{"timestamp":1469626200,"date":"2016-07-27","index":10779,"close":34.57,"high":35.17,"low":34.42,"open":34.97,"volume":8424100},{"timestamp":1469712600,"date":"2016-07-28","index":10780,"close":33.99,"high":34.47,"low":33.91,"open":34.42,"volume":9295000},{"timestamp":1469799000,"date":"2016-07-29","index":10781,"close":34.4,"high":34.43,"low":33.87,"open":34,"volume":6349500},{"timestamp":1470058200,"date":"2016-08-01","index":10782,"close":33.18,"high":33.94,"low":33.1,"open":33.91,"volume":11808600},{"timestamp":1470144600,"date":"2016-08-02","index":10783,"close":33.45,"high":33.74,"low":33.14,"open":33.65,"volume":9236000},{"timestamp":1470231000,"date":"2016-08-03","index":10784,"close":33.01,"high":33.03,"low":32.5,"open":32.65,"volume":9514200},{"timestamp":1470317400,"date":"2016-08-04","index":10785,"close":33,"high":33.3,"low":32.93,"open":33.06,"volume":6920500},{"timestamp":1470403800,"date":"2016-08-05","index":10786,"close":33.15,"high":33.31,"low":32.96,"open":33.27,"volume":6104700},{"timestamp":1470663000,"date":"2016-08-08","index":10787,"close":33.17,"high":33.38,"low":33.08,"open":33.08,"volume":6020400}]},{"date":"2016-04-25","estimated":-0.17,"reported":0.17,"pre":[{"timestamp":1460122200,"date":"2016-04-08","index":10703,"close":30.15,"high":30.23,"low":29.73,"open":29.82,"volume":9905600},{"timestamp":1460381400,"date":"2016-04-11","index":10704,"close":30.31,"high":30.61,"low":30.3,"open":30.43,"volume":7394200},{"timestamp":1460467800,"date":"2016-04-12","index":10705,"close":31.2,"high":31.31,"low":30.33,"open":30.43,"volume":10831900},{"timestamp":1460554200,"date":"2016-04-13","index":10706,"close":31.38,"high":31.7,"low":31.21,"open":31.7,"volume":8941300},{"timestamp":1460640600,"date":"2016-04-14","index":10707,"close":30.92,"high":30.98,"low":30.68,"open":30.79,"volume":12689700},{"timestamp":1460727000,"date":"2016-04-15","index":10708,"close":30.65,"high":30.7,"low":30.23,"open":30.49,"volume":14895000},{"timestamp":1460986200,"date":"2016-04-18","index":10709,"close":31.06,"high":31.12,"low":29.98,"open":30.03,"volume":11790500},{"timestamp":1461072600,"date":"2016-04-19","index":10710,"close":31.76,"high":31.83,"low":31.1,"open":31.19,"volume":13447800},{"timestamp":1461159000,"date":"2016-04-20","index":10711,"close":31.86,"high":32.2,"low":31.2,"open":31.25,"volume":11868400},{"timestamp":1461245400,"date":"2016-04-21","index":10712,"close":31.74,"high":32.12,"low":31.67,"open":32.03,"volume":7492500},{"timestamp":1461331800,"date":"2016-04-22","index":10713,"close":32.15,"high":32.23,"low":31.63,"open":31.63,"volume":7106800}],"post":[{"timestamp":1461591000,"date":"2016-04-25","index":10714,"close":31.79,"high":32.02,"low":31.44,"open":31.94,"volume":8241900},{"timestamp":1461677400,"date":"2016-04-26","index":10715,"close":33.49,"high":33.52,"low":33.08,"open":33.3,"volume":15939000},{"timestamp":1461763800,"date":"2016-04-27","index":10716,"close":33.84,"high":34,"low":33.42,"open":33.49,"volume":11240100},{"timestamp":1461850200,"date":"2016-04-28","index":10717,"close":33.49,"high":34,"low":33.33,"open":33.34,"volume":8001700},{"timestamp":1461936600,"date":"2016-04-29","index":10718,"close":33.58,"high":33.77,"low":33.13,"open":33.52,"volume":9101600},{"timestamp":1462195800,"date":"2016-05-02","index":10719,"close":33.62,"high":33.75,"low":33.3,"open":33.62,"volume":6543300},{"timestamp":1462282200,"date":"2016-05-03","index":10720,"close":32.56,"high":33.62,"low":32.47,"open":33.62,"volume":10091700},{"timestamp":1462368600,"date":"2016-05-04","index":10721,"close":31.42,"high":31.96,"low":31.26,"open":31.72,"volume":9827800},{"timestamp":1462455000,"date":"2016-05-05","index":10722,"close":31.58,"high":32.04,"low":31.35,"open":31.74,"volume":7743100},{"timestamp":1462541400,"date":"2016-05-06","index":10723,"close":31.58,"high":31.84,"low":31.18,"open":31.18,"volume":6258500},{"timestamp":1462800600,"date":"2016-05-09","index":10724,"close":31.08,"high":31.42,"low":30.76,"open":31.42,"volume":7243200}]},{"date":"2016-02-01","estimated":0.12,"reported":0.06,"pre":[{"timestamp":1452781800,"date":"2016-01-14","index":10645,"close":30.83,"high":30.99,"low":29.44,"open":29.83,"volume":14730000},{"timestamp":1452868200,"date":"2016-01-15","index":10646,"close":29.16,"high":29.73,"low":28.84,"open":29.29,"volume":11710500},{"timestamp":1453213800,"date":"2016-01-19","index":10647,"close":28.92,"high":29.7,"low":28.52,"open":29.59,"volume":9346600},{"timestamp":1453300200,"date":"2016-01-20","index":10648,"close":28.46,"high":28.82,"low":27.56,"open":28.53,"volume":15078500},{"timestamp":1453386600,"date":"2016-01-21","index":10649,"close":29.46,"high":29.62,"low":28.32,"open":28.51,"volume":9915800},{"timestamp":1453473000,"date":"2016-01-22","index":10650,"close":30.35,"high":30.88,"low":30.06,"open":30.61,"volume":14915500},{"timestamp":1453732200,"date":"2016-01-25","index":10651,"close":29.47,"high":30.17,"low":29.45,"open":29.77,"volume":8018500},{"timestamp":1453818600,"date":"2016-01-26","index":10652,"close":30.74,"high":30.9,"low":30.12,"open":30.32,"volume":9619400},{"timestamp":1453905000,"date":"2016-01-27","index":10653,"close":30.68,"high":31.29,"low":30.16,"open":30.33,"volume":9700000},{"timestamp":1453991400,"date":"2016-01-28","index":10654,"close":31.89,"high":32.11,"low":31.29,"open":32.07,"volume":11300600},{"timestamp":1454077800,"date":"2016-01-29","index":10655,"close":32.37,"high":32.38,"low":31.54,"open":31.77,"volume":8816600}],"post":[{"timestamp":1454337000,"date":"2016-02-01","index":10656,"close":31.7,"high":31.89,"low":30.9,"open":31.18,"volume":9466800},{"timestamp":1454423400,"date":"2016-02-02","index":10657,"close":29.02,"high":29.36,"low":28.62,"open":29.03,"volume":21364300},{"timestamp":1454509800,"date":"2016-02-03","index":10658,"close":29.66,"high":29.81,"low":28.44,"open":29.28,"volume":14324800},{"timestamp":1454596200,"date":"2016-02-04","index":10659,"close":30.61,"high":31.04,"low":30.18,"open":30.26,"volume":11294000},{"timestamp":1454682600,"date":"2016-02-05","index":10660,"close":30.46,"high":30.81,"low":30.24,"open":30.49,"volume":6792300},{"timestamp":1454941800,"date":"2016-02-08","index":10661,"close":29.92,"high":30.07,"low":29.31,"open":29.64,"volume":8816900},{"timestamp":1455028200,"date":"2016-02-09","index":10662,"close":28.95,"high":29.5,"low":28.75,"open":29.28,"volume":9475200},{"timestamp":1455114600,"date":"2016-02-10","index":10663,"close":28.04,"high":28.61,"low":27.85,"open":28.04,"volume":9816100},{"timestamp":1455201000,"date":"2016-02-11","index":10664,"close":27.64,"high":27.85,"low":27.01,"open":27.31,"volume":15046700},{"timestamp":1455287400,"date":"2016-02-12","index":10665,"close":29.02,"high":29.06,"low":28.08,"open":28.29,"volume":10848200},{"timestamp":1455633000,"date":"2016-02-16","index":10666,"close":29.06,"high":29.39,"low":28.84,"open":29.36,"volume":8926600}]},{"date":"2015-10-27","estimated":0.32,"reported":0.59,"pre":[{"timestamp":1444656600,"date":"2015-10-12","index":10580,"close":35.37,"high":35.77,"low":35.23,"open":35.74,"volume":7051700},{"timestamp":1444743000,"date":"2015-10-13","index":10581,"close":34.73,"high":35.16,"low":34.31,"open":34.4,"volume":7100500},{"timestamp":1444829400,"date":"2015-10-14","index":10582,"close":35.32,"high":35.43,"low":34.9,"open":35.06,"volume":7487100},{"timestamp":1444915800,"date":"2015-10-15","index":10583,"close":35.68,"high":35.69,"low":35.03,"open":35.36,"volume":6131500},{"timestamp":1445002200,"date":"2015-10-16","index":10584,"close":35.86,"high":35.91,"low":35.36,"open":35.9,"volume":5664800},{"timestamp":1445261400,"date":"2015-10-19","index":10585,"close":34.94,"high":35.39,"low":34.71,"open":35.34,"volume":4922900},{"timestamp":1445347800,"date":"2015-10-20","index":10586,"close":34.97,"high":35.08,"low":34.46,"open":34.49,"volume":5405600},{"timestamp":1445434200,"date":"2015-10-21","index":10587,"close":35.14,"high":35.47,"low":35.05,"open":35.31,"volume":6497600},{"timestamp":1445520600,"date":"2015-10-22","index":10588,"close":35.92,"high":35.99,"low":35.56,"open":35.63,"volume":8136700},{"timestamp":1445607000,"date":"2015-10-23","index":10589,"close":35.72,"high":36,"low":35.52,"open":35.84,"volume":4767000},{"timestamp":1445866200,"date":"2015-10-26","index":10590,"close":35.05,"high":35.64,"low":35.05,"open":35.6,"volume":5107500}],"post":[{"timestamp":1445952600,"date":"2015-10-27","index":10591,"close":34.82,"high":35.19,"low":34.6,"open":34.82,"volume":10142500},{"timestamp":1446039000,"date":"2015-10-28","index":10592,"close":35.74,"high":36.09,"low":35.07,"open":35.09,"volume":9689700},{"timestamp":1446125400,"date":"2015-10-29","index":10593,"close":35.71,"high":36.01,"low":35.34,"open":35.38,"volume":7276100},{"timestamp":1446211800,"date":"2015-10-30","index":10594,"close":35.7,"high":36,"low":35.33,"open":35.62,"volume":5457400},{"timestamp":1446474600,"date":"2015-11-02","index":10595,"close":36.28,"high":36.34,"low":35.54,"open":35.64,"volume":7194900},{"timestamp":1446561000,"date":"2015-11-03","index":10596,"close":37.23,"high":37.53,"low":36.32,"open":36.36,"volume":9949500},{"timestamp":1446647400,"date":"2015-11-04","index":10597,"close":36.36,"high":37.04,"low":36.1,"open":36.99,"volume":8892400},{"timestamp":1446733800,"date":"2015-11-05","index":10598,"close":35.55,"high":36.19,"low":35.53,"open":35.9,"volume":6416400},{"timestamp":1446820200,"date":"2015-11-06","index":10599,"close":35.13,"high":35.37,"low":34.78,"open":35.02,"volume":5852300},{"timestamp":1447079400,"date":"2015-11-09","index":10600,"close":34.88,"high":35.39,"low":34.69,"open":35.14,"volume":5727900},{"timestamp":1447165800,"date":"2015-11-10","index":10601,"close":34.77,"high":35.01,"low":34.53,"open":34.62,"volume":4717000}]},{"date":"2015-07-28","estimated":0.49,"reported":0.43,"pre":[{"timestamp":1436794200,"date":"2015-07-13","index":10516,"close":39.96,"high":40.11,"low":39.88,"open":40.05,"volume":3435100},{"timestamp":1436880600,"date":"2015-07-14","index":10517,"close":40.33,"high":40.36,"low":39.91,"open":39.97,"volume":3447200},{"timestamp":1436967000,"date":"2015-07-15","index":10518,"close":40.04,"high":40.21,"low":39.76,"open":40.15,"volume":4006200},{"timestamp":1437053400,"date":"2015-07-16","index":10519,"close":39.54,"high":39.82,"low":39.47,"open":39.79,"volume":4587100},{"timestamp":1437139800,"date":"2015-07-17","index":10520,"close":39.12,"high":39.44,"low":39,"open":39.43,"volume":4253700},{"timestamp":1437399000,"date":"2015-07-20","index":10521,"close":38.75,"high":39.07,"low":38.75,"open":39.04,"volume":4131300},{"timestamp":1437485400,"date":"2015-07-21","index":10522,"close":38.73,"high":38.96,"low":38.67,"open":38.69,"volume":5668600},{"timestamp":1437571800,"date":"2015-07-22","index":10523,"close":37.91,"high":38.42,"low":37.81,"open":38.4,"volume":6777900},{"timestamp":1437658200,"date":"2015-07-23","index":10524,"close":37.3,"high":37.71,"low":37.07,"open":37.62,"volume":8620500},{"timestamp":1437744600,"date":"2015-07-24","index":10525,"close":36.57,"high":37.15,"low":36.41,"open":37.07,"volume":7304700},{"timestamp":1438003800,"date":"2015-07-27","index":10526,"close":36.05,"high":36.37,"low":35.87,"open":36.15,"volume":9074500}],"post":[{"timestamp":1438090200,"date":"2015-07-28","index":10527,"close":37.29,"high":37.33,"low":36.59,"open":36.89,"volume":8220800},{"timestamp":1438176600,"date":"2015-07-29","index":10528,"close":37.39,"high":37.52,"low":36.87,"open":37.06,"volume":6782800},{"timestamp":1438263000,"date":"2015-07-30","index":10529,"close":37.68,"high":38.06,"low":37.45,"open":37.87,"volume":4731300},{"timestamp":1438349400,"date":"2015-07-31","index":10530,"close":36.97,"high":37.36,"low":36.9,"open":37.33,"volume":5669900},{"timestamp":1438608600,"date":"2015-08-03","index":10531,"close":36.48,"high":36.84,"low":36.33,"open":36.63,"volume":5564700},{"timestamp":1438695000,"date":"2015-08-04","index":10532,"close":36.54,"high":36.85,"low":36.42,"open":36.73,"volume":6401400},{"timestamp":1438781400,"date":"2015-08-05","index":10533,"close":35.87,"high":36.67,"low":35.86,"open":36.55,"volume":6796300},{"timestamp":1438867800,"date":"2015-08-06","index":10534,"close":35.88,"high":35.91,"low":35.44,"open":35.64,"volume":8096100},{"timestamp":1438954200,"date":"2015-08-07","index":10535,"close":35.68,"high":36.29,"low":35.65,"open":35.9,"volume":4821900},{"timestamp":1439213400,"date":"2015-08-10","index":10536,"close":36.28,"high":36.3,"low":35.52,"open":35.66,"volume":6429600},{"timestamp":1439299800,"date":"2015-08-11","index":10537,"close":36.05,"high":36.07,"low":35.6,"open":35.84,"volume":6132700}]},{"date":"2015-04-28","estimated":0.28,"reported":0.85,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":10453,"close":41.23,"high":41.55,"low":41.13,"open":41.39,"volume":5037800},{"timestamp":1429018200,"date":"2015-04-14","index":10454,"close":41.8,"high":42,"low":41.47,"open":41.56,"volume":6015900},{"timestamp":1429104600,"date":"2015-04-15","index":10455,"close":42.42,"high":42.48,"low":41.97,"open":42.02,"volume":6496400},{"timestamp":1429191000,"date":"2015-04-16","index":10456,"close":42.55,"high":42.72,"low":42.03,"open":42.62,"volume":6651800},{"timestamp":1429277400,"date":"2015-04-17","index":10457,"close":42.89,"high":42.99,"low":42.55,"open":42.69,"volume":7465200},{"timestamp":1429536600,"date":"2015-04-20","index":10458,"close":42.82,"high":43.25,"low":42.8,"open":43.01,"volume":5797100},{"timestamp":1429623000,"date":"2015-04-21","index":10459,"close":42.78,"high":43.27,"low":42.52,"open":43.06,"volume":7808600},{"timestamp":1429709400,"date":"2015-04-22","index":10460,"close":43.24,"high":43.3,"low":42.92,"open":43.26,"volume":5202600},{"timestamp":1429795800,"date":"2015-04-23","index":10461,"close":43.6,"high":43.74,"low":43.38,"open":43.45,"volume":5577100},{"timestamp":1429882200,"date":"2015-04-24","index":10462,"close":43.46,"high":43.72,"low":43.15,"open":43.72,"volume":5414900},{"timestamp":1430141400,"date":"2015-04-27","index":10463,"close":43.04,"high":43.6,"low":43.02,"open":43.41,"volume":7591500}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":10464,"close":43.48,"high":43.83,"low":43.26,"open":43.77,"volume":8699700},{"timestamp":1430314200,"date":"2015-04-29","index":10465,"close":43.59,"high":43.69,"low":43.09,"open":43.39,"volume":7175600},{"timestamp":1430400600,"date":"2015-04-30","index":10466,"close":43.16,"high":43.5,"low":43.14,"open":43.43,"volume":5633000},{"timestamp":1430487000,"date":"2015-05-01","index":10467,"close":43.23,"high":43.36,"low":42.45,"open":42.82,"volume":7289000},{"timestamp":1430746200,"date":"2015-05-04","index":10468,"close":43.41,"high":43.63,"low":43.32,"open":43.37,"volume":5149700},{"timestamp":1430832600,"date":"2015-05-05","index":10469,"close":43.1,"high":43.85,"low":43.07,"open":43.49,"volume":6220000},{"timestamp":1430919000,"date":"2015-05-06","index":10470,"close":42.5,"high":42.91,"low":42.36,"open":42.82,"volume":4046000},{"timestamp":1431005400,"date":"2015-05-07","index":10471,"close":41.83,"high":42.04,"low":41.4,"open":42.02,"volume":5020500},{"timestamp":1431091800,"date":"2015-05-08","index":10472,"close":42.71,"high":42.84,"low":42.26,"open":42.77,"volume":5308800},{"timestamp":1431351000,"date":"2015-05-11","index":10473,"close":42.58,"high":43.03,"low":42.53,"open":42.95,"volume":4252800},{"timestamp":1431437400,"date":"2015-05-12","index":10474,"close":42.69,"high":42.95,"low":42.48,"open":42.48,"volume":3801700}]},{"date":"2015-02-02","estimated":0.51,"reported":0.74,"pre":[{"timestamp":1421332200,"date":"2015-01-15","index":10394,"close":35.73,"high":36.19,"low":35.59,"open":36.12,"volume":8921100},{"timestamp":1421418600,"date":"2015-01-16","index":10395,"close":37.86,"high":37.95,"low":36.82,"open":36.9,"volume":15374900},{"timestamp":1421764200,"date":"2015-01-20","index":10396,"close":37.69,"high":38.03,"low":37.38,"open":38.01,"volume":8197700},{"timestamp":1421850600,"date":"2015-01-21","index":10397,"close":38.82,"high":39.02,"low":37.73,"open":37.83,"volume":10491800},{"timestamp":1421937000,"date":"2015-01-22","index":10398,"close":38.98,"high":39.14,"low":38.51,"open":39.02,"volume":8169600},{"timestamp":1422023400,"date":"2015-01-23","index":10399,"close":38.9,"high":39.23,"low":38.41,"open":38.49,"volume":8398200},{"timestamp":1422282600,"date":"2015-01-26","index":10400,"close":39.92,"high":40.21,"low":38.8,"open":39.03,"volume":9391200},{"timestamp":1422369000,"date":"2015-01-27","index":10401,"close":40.21,"high":40.44,"low":39.74,"open":39.84,"volume":10968200},{"timestamp":1422455400,"date":"2015-01-28","index":10402,"close":38.88,"high":39.8,"low":38.84,"open":39.78,"volume":8471000},{"timestamp":1422541800,"date":"2015-01-29","index":10403,"close":38.75,"high":38.84,"low":38.21,"open":38.72,"volume":6995400},{"timestamp":1422628200,"date":"2015-01-30","index":10404,"close":38.83,"high":39.28,"low":38.21,"open":38.74,"volume":7610000}],"post":[{"timestamp":1422887400,"date":"2015-02-02","index":10405,"close":39.86,"high":39.88,"low":39.19,"open":39.4,"volume":8213900},{"timestamp":1422973800,"date":"2015-02-03","index":10406,"close":41.1,"high":41.27,"low":40.52,"open":40.79,"volume":12783500},{"timestamp":1423060200,"date":"2015-02-04","index":10407,"close":40.45,"high":40.8,"low":40.09,"open":40.47,"volume":8777900},{"timestamp":1423146600,"date":"2015-02-05","index":10408,"close":41.38,"high":41.58,"low":40.95,"open":41.11,"volume":7738400},{"timestamp":1423233000,"date":"2015-02-06","index":10409,"close":41.17,"high":41.65,"low":41.08,"open":41.53,"volume":6735300},{"timestamp":1423492200,"date":"2015-02-09","index":10410,"close":41.61,"high":42.03,"low":41.48,"open":41.51,"volume":8132800},{"timestamp":1423578600,"date":"2015-02-10","index":10411,"close":41.25,"high":41.29,"low":40.53,"open":41.15,"volume":10147000},{"timestamp":1423665000,"date":"2015-02-11","index":10412,"close":40.35,"high":40.47,"low":39.82,"open":40.17,"volume":6177400},{"timestamp":1423751400,"date":"2015-02-12","index":10413,"close":41.34,"high":41.81,"low":40.89,"open":40.95,"volume":15230500},{"timestamp":1423837800,"date":"2015-02-13","index":10414,"close":41.93,"high":42.1,"low":41.7,"open":41.8,"volume":6625200},{"timestamp":1424183400,"date":"2015-02-17","index":10415,"close":41.78,"high":41.93,"low":41.25,"open":41.41,"volume":5168400}]},{"date":"2014-10-28","estimated":0.91,"reported":0.99,"pre":[{"timestamp":1413207000,"date":"2014-10-13","index":10329,"close":41.22,"high":42.1,"low":41.17,"open":41.92,"volume":5207000},{"timestamp":1413293400,"date":"2014-10-14","index":10330,"close":40.61,"high":41.27,"low":40.48,"open":41.1,"volume":8518800},{"timestamp":1413379800,"date":"2014-10-15","index":10331,"close":40.63,"high":40.69,"low":39.56,"open":40.48,"volume":10663400},{"timestamp":1413466200,"date":"2014-10-16","index":10332,"close":40.72,"high":40.98,"low":39.45,"open":39.64,"volume":9972900},{"timestamp":1413552600,"date":"2014-10-17","index":10333,"close":41.44,"high":41.7,"low":41.23,"open":41.34,"volume":11108100},{"timestamp":1413811800,"date":"2014-10-20","index":10334,"close":41.16,"high":41.28,"low":40.79,"open":41.1,"volume":6357400},{"timestamp":1413898200,"date":"2014-10-21","index":10335,"close":42.26,"high":42.39,"low":41.67,"open":41.91,"volume":5479700},{"timestamp":1413984600,"date":"2014-10-22","index":10336,"close":41.56,"high":42.16,"low":41.56,"open":41.97,"volume":5049000},{"timestamp":1414071000,"date":"2014-10-23","index":10337,"close":42.17,"high":42.42,"low":41.79,"open":41.97,"volume":4949300},{"timestamp":1414157400,"date":"2014-10-24","index":10338,"close":42.17,"high":42.21,"low":41.79,"open":42.06,"volume":4358500},{"timestamp":1414416600,"date":"2014-10-27","index":10339,"close":41.95,"high":42.01,"low":41.53,"open":41.8,"volume":7010200}],"post":[{"timestamp":1414503000,"date":"2014-10-28","index":10340,"close":42.84,"high":42.86,"low":42.13,"open":42.31,"volume":7427800},{"timestamp":1414589400,"date":"2014-10-29","index":10341,"close":42.9,"high":43.5,"low":42.62,"open":43,"volume":7344300},{"timestamp":1414675800,"date":"2014-10-30","index":10342,"close":43.11,"high":43.27,"low":42.44,"open":42.67,"volume":6652000},{"timestamp":1414762200,"date":"2014-10-31","index":10343,"close":43.46,"high":43.47,"low":42.69,"open":43.06,"volume":7493700},{"timestamp":1415025000,"date":"2014-11-03","index":10344,"close":42.46,"high":43.08,"low":42.43,"open":42.94,"volume":6742000},{"timestamp":1415111400,"date":"2014-11-04","index":10345,"close":41.65,"high":42.02,"low":41.4,"open":41.98,"volume":8031000},{"timestamp":1415197800,"date":"2014-11-05","index":10346,"close":41.77,"high":41.92,"low":41.25,"open":41.48,"volume":5316100},{"timestamp":1415284200,"date":"2014-11-06","index":10347,"close":41.87,"high":42.11,"low":41.54,"open":42.02,"volume":4523700},{"timestamp":1415370600,"date":"2014-11-07","index":10348,"close":42.06,"high":42.34,"low":41.94,"open":41.99,"volume":5702100},{"timestamp":1415629800,"date":"2014-11-10","index":10349,"close":41.86,"high":42.25,"low":41.77,"open":42.07,"volume":5072400},{"timestamp":1415716200,"date":"2014-11-11","index":10350,"close":41.75,"high":41.92,"low":41.31,"open":41.43,"volume":5421800}]},{"date":"2014-07-29","estimated":1.12,"reported":1.18,"pre":[{"timestamp":1405344600,"date":"2014-07-14","index":10265,"close":51.64,"high":51.75,"low":51.52,"open":51.59,"volume":2866300},{"timestamp":1405431000,"date":"2014-07-15","index":10266,"close":51.7,"high":51.99,"low":51.4,"open":51.91,"volume":2502100},{"timestamp":1405517400,"date":"2014-07-16","index":10267,"close":52.28,"high":52.34,"low":52,"open":52.06,"volume":2320100},{"timestamp":1405603800,"date":"2014-07-17","index":10268,"close":50.87,"high":51.3,"low":50.79,"open":51.01,"volume":11253800},{"timestamp":1405690200,"date":"2014-07-18","index":10269,"close":50.73,"high":50.81,"low":50.47,"open":50.59,"volume":4218200},{"timestamp":1405949400,"date":"2014-07-21","index":10270,"close":50.72,"high":50.76,"low":50.38,"open":50.5,"volume":2775500},{"timestamp":1406035800,"date":"2014-07-22","index":10271,"close":50.97,"high":51.09,"low":50.96,"open":51,"volume":3335900},{"timestamp":1406122200,"date":"2014-07-23","index":10272,"close":51.19,"high":51.25,"low":51.03,"open":51.22,"volume":3232300},{"timestamp":1406208600,"date":"2014-07-24","index":10273,"close":51.39,"high":51.42,"low":50.98,"open":51.01,"volume":2418200},{"timestamp":1406295000,"date":"2014-07-25","index":10274,"close":50.92,"high":51.06,"low":50.78,"open":51,"volume":2293100},{"timestamp":1406554200,"date":"2014-07-28","index":10275,"close":50.64,"high":50.79,"low":50.42,"open":50.71,"volume":3092800}],"post":[{"timestamp":1406640600,"date":"2014-07-29","index":10276,"close":48.98,"high":49.83,"low":48.91,"open":49.75,"volume":9363400},{"timestamp":1406727000,"date":"2014-07-30","index":10277,"close":49.54,"high":49.58,"low":48.7,"open":48.87,"volume":9308900},{"timestamp":1406813400,"date":"2014-07-31","index":10278,"close":48.97,"high":49.49,"low":48.91,"open":49.22,"volume":6150800},{"timestamp":1406899800,"date":"2014-08-01","index":10279,"close":49,"high":49.22,"low":48.57,"open":48.66,"volume":7105200},{"timestamp":1407159000,"date":"2014-08-04","index":10280,"close":49.33,"high":49.39,"low":48.91,"open":49.23,"volume":3549000},{"timestamp":1407245400,"date":"2014-08-05","index":10281,"close":48.57,"high":49.21,"low":48.45,"open":49.21,"volume":5113500},{"timestamp":1407331800,"date":"2014-08-06","index":10282,"close":47.85,"high":48.32,"low":47.8,"open":48.05,"volume":4145100},{"timestamp":1407418200,"date":"2014-08-07","index":10283,"close":47.36,"high":48.22,"low":47.16,"open":48.08,"volume":4262200},{"timestamp":1407504600,"date":"2014-08-08","index":10284,"close":47.4,"high":47.43,"low":46.77,"open":47.21,"volume":11594300},{"timestamp":1407763800,"date":"2014-08-11","index":10285,"close":47.44,"high":47.66,"low":47.22,"open":47.37,"volume":8018400},{"timestamp":1407850200,"date":"2014-08-12","index":10286,"close":47.44,"high":47.59,"low":47.13,"open":47.21,"volume":4235200}]},{"date":"2014-04-29","estimated":1.01,"reported":1.05,"pre":[{"timestamp":1397223000,"date":"2014-04-11","index":10202,"close":47.45,"high":48.01,"low":47.45,"open":47.83,"volume":6383300},{"timestamp":1397482200,"date":"2014-04-14","index":10203,"close":47.54,"high":47.8,"low":47.14,"open":47.16,"volume":4853900},{"timestamp":1397568600,"date":"2014-04-15","index":10204,"close":47.77,"high":47.97,"low":47.42,"open":47.82,"volume":5041700},{"timestamp":1397655000,"date":"2014-04-16","index":10205,"close":48.39,"high":48.39,"low":48.1,"open":48.26,"volume":3101200},{"timestamp":1397741400,"date":"2014-04-17","index":10206,"close":48.88,"high":48.97,"low":48.51,"open":48.59,"volume":3574700},{"timestamp":1398087000,"date":"2014-04-21","index":10207,"close":49.03,"high":49.13,"low":48.84,"open":48.94,"volume":2639600},{"timestamp":1398173400,"date":"2014-04-22","index":10208,"close":49.04,"high":49.21,"low":48.96,"open":49.14,"volume":2638600},{"timestamp":1398259800,"date":"2014-04-23","index":10209,"close":48.81,"high":48.96,"low":48.72,"open":48.85,"volume":3413600},{"timestamp":1398346200,"date":"2014-04-24","index":10210,"close":49.39,"high":49.5,"low":48.96,"open":49.17,"volume":4960100},{"timestamp":1398432600,"date":"2014-04-25","index":10211,"close":49.72,"high":50.02,"low":49.67,"open":49.89,"volume":4727200},{"timestamp":1398691800,"date":"2014-04-28","index":10212,"close":49.04,"high":49.35,"low":48.9,"open":49.27,"volume":4998100}],"post":[{"timestamp":1398778200,"date":"2014-04-29","index":10213,"close":50.29,"high":50.73,"low":49.94,"open":49.98,"volume":7620800},{"timestamp":1398864600,"date":"2014-04-30","index":10214,"close":50.62,"high":50.77,"low":50.39,"open":50.67,"volume":7198000},{"timestamp":1398951000,"date":"2014-05-01","index":10215,"close":50.4,"high":50.57,"low":50.25,"open":50.56,"volume":3212600},{"timestamp":1399037400,"date":"2014-05-02","index":10216,"close":50.87,"high":50.92,"low":50.52,"open":50.69,"volume":3317900},{"timestamp":1399296600,"date":"2014-05-05","index":10217,"close":50.81,"high":50.9,"low":50.58,"open":50.67,"volume":3186900},{"timestamp":1399383000,"date":"2014-05-06","index":10218,"close":51.12,"high":51.23,"low":50.92,"open":51.01,"volume":5644400},{"timestamp":1399469400,"date":"2014-05-07","index":10219,"close":51.02,"high":51.25,"low":50.78,"open":51.08,"volume":6850400},{"timestamp":1399555800,"date":"2014-05-08","index":10220,"close":50.78,"high":51.38,"low":50.77,"open":51.36,"volume":6879300},{"timestamp":1399642200,"date":"2014-05-09","index":10221,"close":50.56,"high":50.75,"low":50.39,"open":50.74,"volume":3553000},{"timestamp":1399901400,"date":"2014-05-12","index":10222,"close":50.7,"high":50.94,"low":50.63,"open":50.88,"volume":4856400},{"timestamp":1399987800,"date":"2014-05-13","index":10223,"close":50.51,"high":50.62,"low":50.41,"open":50.57,"volume":4211800}]},{"date":"2014-02-04","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1389969000,"date":"2014-01-17","index":10144,"close":48.2,"high":48.47,"low":48.01,"open":48.06,"volume":5872700},{"timestamp":1390314600,"date":"2014-01-21","index":10145,"close":48.53,"high":48.69,"low":48.35,"open":48.62,"volume":5103100},{"timestamp":1390401000,"date":"2014-01-22","index":10146,"close":49.04,"high":49.16,"low":48.68,"open":48.88,"volume":8903400},{"timestamp":1390487400,"date":"2014-01-23","index":10147,"close":48.63,"high":48.99,"low":48.43,"open":48.96,"volume":5949900},{"timestamp":1390573800,"date":"2014-01-24","index":10148,"close":47.75,"high":48.64,"low":47.73,"open":48.62,"volume":8983500},{"timestamp":1390833000,"date":"2014-01-27","index":10149,"close":47.25,"high":47.65,"low":47.06,"open":47.51,"volume":4921600},{"timestamp":1390919400,"date":"2014-01-28","index":10150,"close":47.48,"high":47.59,"low":47.32,"open":47.43,"volume":2641700},{"timestamp":1391005800,"date":"2014-01-29","index":10151,"close":47.27,"high":47.48,"low":46.96,"open":47.07,"volume":4831600},{"timestamp":1391092200,"date":"2014-01-30","index":10152,"close":47.41,"high":47.62,"low":47.13,"open":47.62,"volume":3760700},{"timestamp":1391178600,"date":"2014-01-31","index":10153,"close":46.89,"high":47.23,"low":46.62,"open":46.68,"volume":4796700},{"timestamp":1391437800,"date":"2014-02-03","index":10154,"close":46.11,"high":46.87,"low":46.01,"open":46.73,"volume":5033900}],"post":[{"timestamp":1391524200,"date":"2014-02-04","index":10155,"close":46.27,"high":46.59,"low":45.93,"open":45.97,"volume":5315100},{"timestamp":1391610600,"date":"2014-02-05","index":10156,"close":46.04,"high":46.34,"low":45.83,"open":46.22,"volume":3780900},{"timestamp":1391697000,"date":"2014-02-06","index":10157,"close":47.32,"high":47.36,"low":46.5,"open":46.58,"volume":5952100},{"timestamp":1391783400,"date":"2014-02-07","index":10158,"close":47.61,"high":47.65,"low":47.21,"open":47.23,"volume":2833100},{"timestamp":1392042600,"date":"2014-02-10","index":10159,"close":47.5,"high":47.5,"low":47.24,"open":47.34,"volume":2432700},{"timestamp":1392129000,"date":"2014-02-11","index":10160,"close":48.61,"high":48.74,"low":47.94,"open":48.02,"volume":4794000},{"timestamp":1392215400,"date":"2014-02-12","index":10161,"close":48.38,"high":48.6,"low":48.22,"open":48.58,"volume":4615200},{"timestamp":1392301800,"date":"2014-02-13","index":10162,"close":48.45,"high":48.58,"low":48.08,"open":48.14,"volume":3546000},{"timestamp":1392388200,"date":"2014-02-14","index":10163,"close":48.81,"high":48.96,"low":48.47,"open":48.53,"volume":2597700},{"timestamp":1392733800,"date":"2014-02-18","index":10164,"close":49.41,"high":49.63,"low":49.26,"open":49.34,"volume":10061800},{"timestamp":1392820200,"date":"2014-02-19","index":10165,"close":49.33,"high":49.7,"low":49.2,"open":49.3,"volume":5479300}]},{"date":"2013-10-29","estimated":1,"reported":1.18,"pre":[{"timestamp":1381757400,"date":"2013-10-14","index":10078,"close":42.6,"high":42.65,"low":42.3,"open":42.38,"volume":6644800},{"timestamp":1381843800,"date":"2013-10-15","index":10079,"close":42.5,"high":42.61,"low":42.37,"open":42.55,"volume":5461500},{"timestamp":1381930200,"date":"2013-10-16","index":10080,"close":42.57,"high":42.81,"low":42.43,"open":42.79,"volume":4636800},{"timestamp":1382016600,"date":"2013-10-17","index":10081,"close":43,"high":43,"low":42.79,"open":42.85,"volume":6041600},{"timestamp":1382103000,"date":"2013-10-18","index":10082,"close":43.33,"high":43.4,"low":43.12,"open":43.23,"volume":6312300},{"timestamp":1382362200,"date":"2013-10-21","index":10083,"close":43.57,"high":43.6,"low":43.32,"open":43.42,"volume":4066700},{"timestamp":1382448600,"date":"2013-10-22","index":10084,"close":43.6,"high":43.68,"low":43.5,"open":43.55,"volume":4227600},{"timestamp":1382535000,"date":"2013-10-23","index":10085,"close":43.39,"high":43.61,"low":43.26,"open":43.49,"volume":5398500},{"timestamp":1382621400,"date":"2013-10-24","index":10086,"close":43.58,"high":43.76,"low":43.49,"open":43.75,"volume":6862300},{"timestamp":1382707800,"date":"2013-10-25","index":10087,"close":43.66,"high":43.99,"low":43.54,"open":43.97,"volume":6290600},{"timestamp":1382967000,"date":"2013-10-28","index":10088,"close":43.72,"high":43.82,"low":43.47,"open":43.69,"volume":4722700}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":10089,"close":45.9,"high":46,"low":45.2,"open":45.56,"volume":20455200},{"timestamp":1383139800,"date":"2013-10-30","index":10090,"close":46.29,"high":46.61,"low":46.09,"open":46.42,"volume":8987300},{"timestamp":1383226200,"date":"2013-10-31","index":10091,"close":46.5,"high":46.65,"low":46.22,"open":46.46,"volume":19298700},{"timestamp":1383312600,"date":"2013-11-01","index":10092,"close":46.55,"high":46.61,"low":46.12,"open":46.47,"volume":7423900},{"timestamp":1383575400,"date":"2013-11-04","index":10093,"close":46.93,"high":46.99,"low":46.67,"open":46.72,"volume":6854300},{"timestamp":1383661800,"date":"2013-11-05","index":10094,"close":46.99,"high":47.06,"low":46.59,"open":46.88,"volume":6375300},{"timestamp":1383748200,"date":"2013-11-06","index":10095,"close":46.82,"high":47,"low":46.6,"open":46.99,"volume":9073800},{"timestamp":1383834600,"date":"2013-11-07","index":10096,"close":46.1,"high":46.71,"low":45.99,"open":46.7,"volume":6144600},{"timestamp":1383921000,"date":"2013-11-08","index":10097,"close":46.09,"high":46.12,"low":45.72,"open":45.78,"volume":4848700},{"timestamp":1384180200,"date":"2013-11-11","index":10098,"close":46.08,"high":46.22,"low":46,"open":46.09,"volume":2499500},{"timestamp":1384266600,"date":"2013-11-12","index":10099,"close":45.91,"high":46.25,"low":45.81,"open":46.08,"volume":3929300}]},{"date":"2013-07-30","estimated":1.13,"reported":0.85,"pre":[{"timestamp":1373895000,"date":"2013-07-15","index":10014,"close":42.14,"high":42.38,"low":42.12,"open":42.21,"volume":4941200},{"timestamp":1373981400,"date":"2013-07-16","index":10015,"close":42.54,"high":42.54,"low":42.15,"open":42.36,"volume":4715200},{"timestamp":1374067800,"date":"2013-07-17","index":10016,"close":42.55,"high":42.7,"low":42.44,"open":42.57,"volume":3015600},{"timestamp":1374154200,"date":"2013-07-18","index":10017,"close":42.71,"high":43.01,"low":42.63,"open":42.88,"volume":6091000},{"timestamp":1374240600,"date":"2013-07-19","index":10018,"close":43.01,"high":43.09,"low":42.8,"open":42.9,"volume":5239700},{"timestamp":1374499800,"date":"2013-07-22","index":10019,"close":43.2,"high":43.38,"low":43.06,"open":43.08,"volume":5127000},{"timestamp":1374586200,"date":"2013-07-23","index":10020,"close":43.55,"high":43.64,"low":43.34,"open":43.55,"volume":4179600},{"timestamp":1374672600,"date":"2013-07-24","index":10021,"close":43.44,"high":43.75,"low":43.35,"open":43.74,"volume":3815100},{"timestamp":1374759000,"date":"2013-07-25","index":10022,"close":43.69,"high":43.73,"low":43.41,"open":43.46,"volume":2757500},{"timestamp":1374845400,"date":"2013-07-26","index":10023,"close":43.58,"high":43.68,"low":43.34,"open":43.61,"volume":3247900},{"timestamp":1375104600,"date":"2013-07-29","index":10024,"close":43.12,"high":43.41,"low":42.96,"open":43.38,"volume":4147800}],"post":[{"timestamp":1375191000,"date":"2013-07-30","index":10025,"close":41.74,"high":41.83,"low":41.26,"open":41.65,"volume":15013400},{"timestamp":1375277400,"date":"2013-07-31","index":10026,"close":41.44,"high":41.75,"low":41.37,"open":41.64,"volume":7895200},{"timestamp":1375363800,"date":"2013-08-01","index":10027,"close":41.72,"high":41.83,"low":41.51,"open":41.57,"volume":6300000},{"timestamp":1375450200,"date":"2013-08-02","index":10028,"close":41.93,"high":41.94,"low":41.66,"open":41.82,"volume":4654600},{"timestamp":1375709400,"date":"2013-08-05","index":10029,"close":41.97,"high":42.04,"low":41.81,"open":41.91,"volume":5042400},{"timestamp":1375795800,"date":"2013-08-06","index":10030,"close":41.84,"high":41.96,"low":41.72,"open":41.91,"volume":5149400},{"timestamp":1375882200,"date":"2013-08-07","index":10031,"close":41.23,"high":41.65,"low":41.23,"open":41.47,"volume":5313900},{"timestamp":1375968600,"date":"2013-08-08","index":10032,"close":41.28,"high":41.45,"low":41.11,"open":41.36,"volume":3376500},{"timestamp":1376055000,"date":"2013-08-09","index":10033,"close":41.27,"high":41.48,"low":41.23,"open":41.34,"volume":3004900},{"timestamp":1376314200,"date":"2013-08-12","index":10034,"close":41.08,"high":41.31,"low":41.03,"open":41.25,"volume":3665300},{"timestamp":1376400600,"date":"2013-08-13","index":10035,"close":41.39,"high":41.43,"low":41.05,"open":41.26,"volume":4416900}]},{"date":"2013-04-30","estimated":1.01,"reported":1.31,"pre":[{"timestamp":1366032600,"date":"2013-04-15","index":9951,"close":40.96,"high":41.29,"low":40.92,"open":40.99,"volume":9322000},{"timestamp":1366119000,"date":"2013-04-16","index":9952,"close":41.15,"high":41.38,"low":41,"open":41.24,"volume":6198300},{"timestamp":1366205400,"date":"2013-04-17","index":9953,"close":40.23,"high":40.7,"low":40.2,"open":40.67,"volume":11339000},{"timestamp":1366291800,"date":"2013-04-18","index":9954,"close":41.09,"high":41.29,"low":40.12,"open":40.42,"volume":9904100},{"timestamp":1366378200,"date":"2013-04-19","index":9955,"close":40.99,"high":41.14,"low":40.89,"open":41.06,"volume":8759100},{"timestamp":1366637400,"date":"2013-04-22","index":9956,"close":41.15,"high":41.25,"low":40.77,"open":40.92,"volume":7089400},{"timestamp":1366723800,"date":"2013-04-23","index":9957,"close":41.62,"high":41.64,"low":41.21,"open":41.25,"volume":6616300},{"timestamp":1366810200,"date":"2013-04-24","index":9958,"close":42.08,"high":42.23,"low":41.87,"open":41.89,"volume":5182900},{"timestamp":1366896600,"date":"2013-04-25","index":9959,"close":42.28,"high":42.77,"low":42.24,"open":42.44,"volume":5946800},{"timestamp":1366983000,"date":"2013-04-26","index":9960,"close":42.2,"high":42.33,"low":41.91,"open":42.03,"volume":4258900},{"timestamp":1367242200,"date":"2013-04-29","index":9961,"close":42.63,"high":42.81,"low":42.21,"open":42.22,"volume":6149400}],"post":[{"timestamp":1367328600,"date":"2013-04-30","index":9962,"close":43.6,"high":43.73,"low":43.31,"open":43.68,"volume":10317800},{"timestamp":1367415000,"date":"2013-05-01","index":9963,"close":43.32,"high":43.82,"low":43.24,"open":43.77,"volume":6551700},{"timestamp":1367501400,"date":"2013-05-02","index":9964,"close":43.53,"high":43.65,"low":43.31,"open":43.47,"volume":5572900},{"timestamp":1367587800,"date":"2013-05-03","index":9965,"close":43.96,"high":44.25,"low":43.95,"open":44.03,"volume":6704600},{"timestamp":1367847000,"date":"2013-05-06","index":9966,"close":43.97,"high":44.15,"low":43.86,"open":44.08,"volume":3944800},{"timestamp":1367933400,"date":"2013-05-07","index":9967,"close":44.07,"high":44.27,"low":43.86,"open":44.03,"volume":5799300},{"timestamp":1368019800,"date":"2013-05-08","index":9968,"close":43.64,"high":43.77,"low":43.38,"open":43.41,"volume":5211600},{"timestamp":1368106200,"date":"2013-05-09","index":9969,"close":43.27,"high":43.59,"low":43.23,"open":43.37,"volume":5412700},{"timestamp":1368192600,"date":"2013-05-10","index":9970,"close":43.18,"high":43.22,"low":42.85,"open":43.16,"volume":4287000},{"timestamp":1368451800,"date":"2013-05-13","index":9971,"close":43.02,"high":43.11,"low":42.81,"open":43.04,"volume":4457700},{"timestamp":1368538200,"date":"2013-05-14","index":9972,"close":43.11,"high":43.18,"low":42.9,"open":42.96,"volume":4544100}]},{"date":"2013-02-05","estimated":1.11,"reported":1.25,"pre":[{"timestamp":1358519400,"date":"2013-01-18","index":9893,"close":44.04,"high":44.17,"low":43.93,"open":44.03,"volume":4059200},{"timestamp":1358865000,"date":"2013-01-22","index":9894,"close":43.74,"high":43.87,"low":43.41,"open":43.71,"volume":5402000},{"timestamp":1358951400,"date":"2013-01-23","index":9895,"close":44.27,"high":44.27,"low":43.95,"open":43.98,"volume":5004300},{"timestamp":1359037800,"date":"2013-01-24","index":9896,"close":44.11,"high":44.37,"low":44.04,"open":44.2,"volume":5456800},{"timestamp":1359124200,"date":"2013-01-25","index":9897,"close":43.93,"high":44.32,"low":43.86,"open":44.1,"volume":6297800},{"timestamp":1359383400,"date":"2013-01-28","index":9898,"close":44.35,"high":44.38,"low":44.03,"open":44.22,"volume":3756000},{"timestamp":1359469800,"date":"2013-01-29","index":9899,"close":45.21,"high":45.26,"low":44.5,"open":44.57,"volume":6476700},{"timestamp":1359556200,"date":"2013-01-30","index":9900,"close":44.92,"high":45.45,"low":44.89,"open":45.15,"volume":7245100},{"timestamp":1359642600,"date":"2013-01-31","index":9901,"close":44.52,"high":45,"low":44.38,"open":44.86,"volume":4043500},{"timestamp":1359729000,"date":"2013-02-01","index":9902,"close":44.77,"high":44.96,"low":44.48,"open":44.65,"volume":4387800},{"timestamp":1359988200,"date":"2013-02-04","index":9903,"close":43.61,"high":44.13,"low":43.5,"open":43.88,"volume":6980700}],"post":[{"timestamp":1360074600,"date":"2013-02-05","index":9904,"close":44.2,"high":44.44,"low":44,"open":44.17,"volume":5448000},{"timestamp":1360161000,"date":"2013-02-06","index":9905,"close":43.99,"high":44,"low":43.5,"open":43.58,"volume":9785000},{"timestamp":1360247400,"date":"2013-02-07","index":9906,"close":43.16,"high":43.84,"low":43,"open":43.65,"volume":6262800},{"timestamp":1360333800,"date":"2013-02-08","index":9907,"close":43.17,"high":43.5,"low":42.96,"open":42.96,"volume":8484200},{"timestamp":1360593000,"date":"2013-02-11","index":9908,"close":43.01,"high":43.1,"low":42.55,"open":42.96,"volume":8790000},{"timestamp":1360679400,"date":"2013-02-12","index":9909,"close":43.34,"high":43.45,"low":42.97,"open":43.03,"volume":10207600},{"timestamp":1360765800,"date":"2013-02-13","index":9910,"close":42.45,"high":42.83,"low":42.36,"open":42.7,"volume":8938200},{"timestamp":1360852200,"date":"2013-02-14","index":9911,"close":42.26,"high":42.44,"low":41.8,"open":41.85,"volume":11199600},{"timestamp":1360938600,"date":"2013-02-15","index":9912,"close":41.95,"high":42.06,"low":41.84,"open":41.84,"volume":13260200},{"timestamp":1361284200,"date":"2013-02-19","index":9913,"close":41.56,"high":41.61,"low":41.42,"open":41.43,"volume":13086600},{"timestamp":1361370600,"date":"2013-02-20","index":9914,"close":40.8,"high":41.42,"low":40.79,"open":41.36,"volume":12295100}]},{"date":"2012-10-30","estimated":1.29,"reported":1.63,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2012-07-31","estimated":1.38,"reported":1.16,"pre":[{"timestamp":1342445400,"date":"2012-07-16","index":9765,"close":41.35,"high":41.5,"low":41.05,"open":41.38,"volume":6676000},{"timestamp":1342531800,"date":"2012-07-17","index":9766,"close":41.69,"high":41.7,"low":41.29,"open":41.69,"volume":7844400},{"timestamp":1342618200,"date":"2012-07-18","index":9767,"close":41.74,"high":41.84,"low":41.35,"open":41.48,"volume":4876900},{"timestamp":1342704600,"date":"2012-07-19","index":9768,"close":41.86,"high":41.99,"low":41.62,"open":41.78,"volume":4746700},{"timestamp":1342791000,"date":"2012-07-20","index":9769,"close":41.55,"high":41.56,"low":41.2,"open":41.3,"volume":5019700},{"timestamp":1343050200,"date":"2012-07-23","index":9770,"close":40.4,"high":40.46,"low":39.79,"open":40.02,"volume":5163500},{"timestamp":1343136600,"date":"2012-07-24","index":9771,"close":39.81,"high":40.37,"low":39.42,"open":40.32,"volume":5014600},{"timestamp":1343223000,"date":"2012-07-25","index":9772,"close":39.88,"high":41.03,"low":39.7,"open":39.84,"volume":5229000},{"timestamp":1343309400,"date":"2012-07-26","index":9773,"close":40.91,"high":41.01,"low":40.54,"open":40.7,"volume":6500600},{"timestamp":1343395800,"date":"2012-07-27","index":9774,"close":41.55,"high":41.67,"low":41.03,"open":41.38,"volume":7428000},{"timestamp":1343655000,"date":"2012-07-30","index":9775,"close":41.82,"high":42.05,"low":41.71,"open":41.82,"volume":5252100}],"post":[{"timestamp":1343741400,"date":"2012-07-31","index":9776,"close":39.9,"high":40.45,"low":39.81,"open":39.98,"volume":13357300},{"timestamp":1343827800,"date":"2012-08-01","index":9777,"close":40.15,"high":40.39,"low":39.5,"open":39.8,"volume":8788900},{"timestamp":1343914200,"date":"2012-08-02","index":9778,"close":39.95,"high":40.47,"low":39.72,"open":40.04,"volume":6492900},{"timestamp":1344000600,"date":"2012-08-03","index":9779,"close":41.03,"high":41.14,"low":40.6,"open":40.66,"volume":6103400},{"timestamp":1344259800,"date":"2012-08-06","index":9780,"close":41.47,"high":41.6,"low":41.07,"open":41.07,"volume":4371700},{"timestamp":1344346200,"date":"2012-08-07","index":9781,"close":42.5,"high":42.62,"low":42.12,"open":42.21,"volume":8851300},{"timestamp":1344432600,"date":"2012-08-08","index":9782,"close":42.24,"high":42.41,"low":42.01,"open":42.08,"volume":4899700},{"timestamp":1344519000,"date":"2012-08-09","index":9783,"close":42.22,"high":42.36,"low":41.88,"open":41.89,"volume":4882600},{"timestamp":1344605400,"date":"2012-08-10","index":9784,"close":42.4,"high":42.46,"low":41.8,"open":41.93,"volume":3167000},{"timestamp":1344864600,"date":"2012-08-13","index":9785,"close":42.09,"high":42.36,"low":42.03,"open":42.17,"volume":2543100},{"timestamp":1344951000,"date":"2012-08-14","index":9786,"close":42.18,"high":42.54,"low":42.1,"open":42.31,"volume":4281300}]},{"date":"2012-05-01","estimated":1.64,"reported":1.52,"pre":[{"timestamp":1334583000,"date":"2012-04-16","index":9702,"close":42.51,"high":42.64,"low":42.17,"open":42.63,"volume":4895500},{"timestamp":1334669400,"date":"2012-04-17","index":9703,"close":43.27,"high":43.44,"low":42.77,"open":42.9,"volume":4521500},{"timestamp":1334755800,"date":"2012-04-18","index":9704,"close":43.2,"high":43.35,"low":42.94,"open":43.08,"volume":4375900},{"timestamp":1334842200,"date":"2012-04-19","index":9705,"close":42.5,"high":42.97,"low":42.42,"open":42.83,"volume":4643400},{"timestamp":1334928600,"date":"2012-04-20","index":9706,"close":41.99,"high":42.53,"low":41.99,"open":42.38,"volume":8375900},{"timestamp":1335187800,"date":"2012-04-23","index":9707,"close":41.95,"high":42.04,"low":41.34,"open":41.52,"volume":5708100},{"timestamp":1335274200,"date":"2012-04-24","index":9708,"close":41.91,"high":42.45,"low":41.66,"open":42.4,"volume":10420400},{"timestamp":1335360600,"date":"2012-04-25","index":9709,"close":42.19,"high":42.22,"low":41.77,"open":42.15,"volume":6655500},{"timestamp":1335447000,"date":"2012-04-26","index":9710,"close":43.29,"high":43.35,"low":42.41,"open":42.58,"volume":6147000},{"timestamp":1335533400,"date":"2012-04-27","index":9711,"close":43.53,"high":43.64,"low":43.29,"open":43.58,"volume":3971100},{"timestamp":1335792600,"date":"2012-04-30","index":9712,"close":43.41,"high":43.49,"low":43.18,"open":43.31,"volume":2576400}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":9713,"close":42.7,"high":43.13,"low":42.29,"open":42.54,"volume":9676300},{"timestamp":1335965400,"date":"2012-05-02","index":9714,"close":42.36,"high":42.42,"low":42.03,"open":42.08,"volume":7384300},{"timestamp":1336051800,"date":"2012-05-03","index":9715,"close":42.02,"high":42.54,"low":41.84,"open":42.44,"volume":5926700},{"timestamp":1336138200,"date":"2012-05-04","index":9716,"close":40.96,"high":41.82,"low":40.95,"open":41.77,"volume":6286000},{"timestamp":1336397400,"date":"2012-05-07","index":9717,"close":41.33,"high":41.48,"low":40.8,"open":40.99,"volume":4114800},{"timestamp":1336483800,"date":"2012-05-08","index":9718,"close":40.42,"high":41.06,"low":40.02,"open":41.01,"volume":9465000},{"timestamp":1336570200,"date":"2012-05-09","index":9719,"close":39.26,"high":39.56,"low":38.83,"open":39.13,"volume":11376600},{"timestamp":1336656600,"date":"2012-05-10","index":9720,"close":39.78,"high":40.12,"low":39.66,"open":39.81,"volume":5784300},{"timestamp":1336743000,"date":"2012-05-11","index":9721,"close":39.65,"high":40.29,"low":39.56,"open":39.6,"volume":4645500},{"timestamp":1337002200,"date":"2012-05-14","index":9722,"close":38.86,"high":39.28,"low":38.85,"open":39.08,"volume":3860200},{"timestamp":1337088600,"date":"2012-05-15","index":9723,"close":38.18,"high":38.83,"low":38.15,"open":38.69,"volume":6842700}]},{"date":"2012-02-07","estimated":1.59,"reported":2.41,"pre":[{"timestamp":1327329000,"date":"2012-01-23","index":9644,"close":44.63,"high":44.74,"low":44.33,"open":44.46,"volume":6455300},{"timestamp":1327415400,"date":"2012-01-24","index":9645,"close":44.7,"high":44.75,"low":44.28,"open":44.51,"volume":6135500},{"timestamp":1327501800,"date":"2012-01-25","index":9646,"close":44.9,"high":44.95,"low":44.1,"open":44.36,"volume":5846400},{"timestamp":1327588200,"date":"2012-01-26","index":9647,"close":44.77,"high":45.11,"low":44.7,"open":44.98,"volume":6681200},{"timestamp":1327674600,"date":"2012-01-27","index":9648,"close":43.7,"high":44.18,"low":43.66,"open":43.82,"volume":8780000},{"timestamp":1327933800,"date":"2012-01-30","index":9649,"close":44.14,"high":44.16,"low":42.84,"open":42.91,"volume":10780900},{"timestamp":1328020200,"date":"2012-01-31","index":9650,"close":45.91,"high":46.03,"low":44.56,"open":44.89,"volume":23364500},{"timestamp":1328106600,"date":"2012-02-01","index":9651,"close":45.55,"high":46.1,"low":45.55,"open":45.81,"volume":11902000},{"timestamp":1328193000,"date":"2012-02-02","index":9652,"close":45.53,"high":45.66,"low":45.22,"open":45.26,"volume":7513300},{"timestamp":1328279400,"date":"2012-02-03","index":9653,"close":46.57,"high":46.76,"low":45.53,"open":45.54,"volume":12074800},{"timestamp":1328538600,"date":"2012-02-06","index":9654,"close":46.87,"high":46.91,"low":45.96,"open":46.12,"volume":8785400}],"post":[{"timestamp":1328625000,"date":"2012-02-07","index":9655,"close":46.6,"high":46.7,"low":45.69,"open":46.23,"volume":11373200},{"timestamp":1328711400,"date":"2012-02-08","index":9656,"close":46.97,"high":47.09,"low":46.37,"open":46.41,"volume":12378300},{"timestamp":1328797800,"date":"2012-02-09","index":9657,"close":46.77,"high":47.28,"low":46.66,"open":47.26,"volume":8458700},{"timestamp":1328884200,"date":"2012-02-10","index":9658,"close":46.35,"high":46.61,"low":46.2,"open":46.38,"volume":10779200},{"timestamp":1329143400,"date":"2012-02-13","index":9659,"close":47.37,"high":47.46,"low":46.73,"open":47.06,"volume":9665400},{"timestamp":1329229800,"date":"2012-02-14","index":9660,"close":46.47,"high":47.25,"low":46.36,"open":47.04,"volume":12258400},{"timestamp":1329316200,"date":"2012-02-15","index":9661,"close":45.96,"high":46.23,"low":45.84,"open":46.15,"volume":7563600},{"timestamp":1329402600,"date":"2012-02-16","index":9662,"close":46.65,"high":46.71,"low":46.04,"open":46.17,"volume":5509900},{"timestamp":1329489000,"date":"2012-02-17","index":9663,"close":47.62,"high":47.67,"low":46.43,"open":46.58,"volume":12135500},{"timestamp":1329834600,"date":"2012-02-21","index":9664,"close":47.16,"high":47.75,"low":47.01,"open":47.45,"volume":8462000},{"timestamp":1329921000,"date":"2012-02-22","index":9665,"close":46.87,"high":47.07,"low":46.73,"open":47.01,"volume":20119500}]},{"date":"2011-10-25","estimated":1.66,"reported":1.63,"pre":[{"timestamp":1318253400,"date":"2011-10-10","index":9573,"close":38.31,"high":38.32,"low":37.6,"open":37.8,"volume":6615100},{"timestamp":1318339800,"date":"2011-10-11","index":9574,"close":38.36,"high":38.39,"low":37.75,"open":37.75,"volume":7806800},{"timestamp":1318426200,"date":"2011-10-12","index":9575,"close":38.63,"high":39.26,"low":38.62,"open":38.79,"volume":7452900},{"timestamp":1318512600,"date":"2011-10-13","index":9576,"close":38.75,"high":38.94,"low":37.97,"open":38.19,"volume":5807000},{"timestamp":1318599000,"date":"2011-10-14","index":9577,"close":39.88,"high":39.9,"low":39.17,"open":39.46,"volume":5799800},{"timestamp":1318858200,"date":"2011-10-17","index":9578,"close":40.17,"high":40.82,"low":39.91,"open":40.82,"volume":10406300},{"timestamp":1318944600,"date":"2011-10-18","index":9579,"close":41.11,"high":41.37,"low":40.09,"open":40.67,"volume":8055100},{"timestamp":1319031000,"date":"2011-10-19","index":9580,"close":40.78,"high":41.52,"low":40.63,"open":41.32,"volume":7938200},{"timestamp":1319117400,"date":"2011-10-20","index":9581,"close":41.32,"high":41.51,"low":40.25,"open":40.81,"volume":10185300},{"timestamp":1319203800,"date":"2011-10-21","index":9582,"close":42.35,"high":42.47,"low":41.5,"open":41.56,"volume":10835800},{"timestamp":1319463000,"date":"2011-10-24","index":9583,"close":41.84,"high":42.12,"low":41.32,"open":41.32,"volume":9613400}],"post":[{"timestamp":1319549400,"date":"2011-10-25","index":9584,"close":43.52,"high":44.01,"low":42.84,"open":43.45,"volume":17175000},{"timestamp":1319635800,"date":"2011-10-26","index":9585,"close":44.65,"high":44.79,"low":43.32,"open":43.97,"volume":18040600},{"timestamp":1319722200,"date":"2011-10-27","index":9586,"close":45.43,"high":45.84,"low":44.76,"open":45.17,"volume":13456300},{"timestamp":1319808600,"date":"2011-10-28","index":9587,"close":45.5,"high":45.55,"low":44.87,"open":44.88,"volume":8045100},{"timestamp":1320067800,"date":"2011-10-31","index":9588,"close":44.18,"high":45.28,"low":44.15,"open":44.85,"volume":8608900},{"timestamp":1320154200,"date":"2011-11-01","index":9589,"close":42.72,"high":43.24,"low":41.72,"open":41.91,"volume":15025500},{"timestamp":1320240600,"date":"2011-11-02","index":9590,"close":43.41,"high":43.64,"low":42.86,"open":42.92,"volume":10065800},{"timestamp":1320327000,"date":"2011-11-03","index":9591,"close":44.02,"high":44.14,"low":43.16,"open":43.85,"volume":6178200},{"timestamp":1320413400,"date":"2011-11-04","index":9592,"close":43.85,"high":44,"low":43.13,"open":43.34,"volume":5478500},{"timestamp":1320676200,"date":"2011-11-07","index":9593,"close":44,"high":44.06,"low":43.4,"open":43.45,"volume":7964300},{"timestamp":1320762600,"date":"2011-11-08","index":9594,"close":44.7,"high":44.89,"low":44.05,"open":44.67,"volume":5679300}]},{"date":"2011-07-26","estimated":1.96,"reported":1.69,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":9509,"close":43.84,"high":44.11,"low":43.55,"open":43.57,"volume":7759900},{"timestamp":1310477400,"date":"2011-07-12","index":9510,"close":43.41,"high":43.71,"low":43.31,"open":43.35,"volume":11290700},{"timestamp":1310563800,"date":"2011-07-13","index":9511,"close":43.74,"high":44.28,"low":43.5,"open":43.52,"volume":9895100},{"timestamp":1310650200,"date":"2011-07-14","index":9512,"close":44.34,"high":44.97,"low":44.1,"open":44.7,"volume":12098900},{"timestamp":1310736600,"date":"2011-07-15","index":9513,"close":44.33,"high":44.65,"low":44.05,"open":44.47,"volume":9828900},{"timestamp":1310995800,"date":"2011-07-18","index":9514,"close":44.31,"high":44.47,"low":43.85,"open":43.99,"volume":6969300},{"timestamp":1311082200,"date":"2011-07-19","index":9515,"close":44.96,"high":45.02,"low":44.52,"open":44.57,"volume":5541000},{"timestamp":1311168600,"date":"2011-07-20","index":9516,"close":45.76,"high":46.01,"low":45.47,"open":45.69,"volume":8585500},{"timestamp":1311255000,"date":"2011-07-21","index":9517,"close":46.04,"high":46.29,"low":45.81,"open":46.01,"volume":7788000},{"timestamp":1311341400,"date":"2011-07-22","index":9518,"close":46.2,"high":46.3,"low":45.89,"open":46.24,"volume":6201200},{"timestamp":1311600600,"date":"2011-07-25","index":9519,"close":46.77,"high":47.09,"low":46.12,"open":46.24,"volume":12543000}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":9520,"close":46.18,"high":46.63,"low":45.46,"open":45.89,"volume":13833700},{"timestamp":1311773400,"date":"2011-07-27","index":9521,"close":44.92,"high":45.61,"low":44.72,"open":45.59,"volume":12530300},{"timestamp":1311859800,"date":"2011-07-28","index":9522,"close":45.05,"high":45.38,"low":44.52,"open":44.64,"volume":11834700},{"timestamp":1311946200,"date":"2011-07-29","index":9523,"close":45.44,"high":45.92,"low":44.64,"open":44.7,"volume":10712500},{"timestamp":1312205400,"date":"2011-08-01","index":9524,"close":45.13,"high":46.03,"low":44.72,"open":45.95,"volume":8549900},{"timestamp":1312291800,"date":"2011-08-02","index":9525,"close":43.61,"high":44.7,"low":43.57,"open":44.38,"volume":11691200},{"timestamp":1312378200,"date":"2011-08-03","index":9526,"close":43.18,"high":43.27,"low":42.32,"open":43.18,"volume":10683200},{"timestamp":1312464600,"date":"2011-08-04","index":9527,"close":40.52,"high":42.08,"low":40.42,"open":42.04,"volume":13701100},{"timestamp":1312551000,"date":"2011-08-05","index":9528,"close":40.93,"high":41.33,"low":39.66,"open":40.98,"volume":17389900},{"timestamp":1312810200,"date":"2011-08-08","index":9529,"close":38.19,"high":40.36,"low":38.12,"open":39.78,"volume":16959600},{"timestamp":1312896600,"date":"2011-08-09","index":9530,"close":39.99,"high":39.99,"low":37.84,"open":39.37,"volume":15111000}]},{"date":"2011-04-27","estimated":1.82,"reported":1.75,"pre":[{"timestamp":1302528600,"date":"2011-04-11","index":9447,"close":46.67,"high":47.18,"low":46.57,"open":46.87,"volume":6700500},{"timestamp":1302615000,"date":"2011-04-12","index":9448,"close":45.3,"high":46.14,"low":45.11,"open":46.07,"volume":9040200},{"timestamp":1302701400,"date":"2011-04-13","index":9449,"close":45.4,"high":46,"low":45.3,"open":45.92,"volume":6993800},{"timestamp":1302787800,"date":"2011-04-14","index":9450,"close":45.54,"high":45.7,"low":45.25,"open":45.28,"volume":9343700},{"timestamp":1302874200,"date":"2011-04-15","index":9451,"close":44.96,"high":45.11,"low":44.68,"open":44.96,"volume":9247900},{"timestamp":1303133400,"date":"2011-04-18","index":9452,"close":44.47,"high":44.64,"low":44.04,"open":44.27,"volume":7931500},{"timestamp":1303219800,"date":"2011-04-19","index":9453,"close":44.68,"high":44.81,"low":44.44,"open":44.48,"volume":5287500},{"timestamp":1303306200,"date":"2011-04-20","index":9454,"close":45.91,"high":46.14,"low":45.78,"open":46.05,"volume":9412300},{"timestamp":1303392600,"date":"2011-04-21","index":9455,"close":46.03,"high":46.41,"low":45.87,"open":46.4,"volume":7240300},{"timestamp":1303738200,"date":"2011-04-25","index":9456,"close":45.98,"high":46.35,"low":45.75,"open":46.34,"volume":8629000},{"timestamp":1303824600,"date":"2011-04-26","index":9457,"close":46.32,"high":46.36,"low":45.87,"open":45.95,"volume":7890600}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":9458,"close":46.53,"high":46.85,"low":45.94,"open":46.83,"volume":12315900},{"timestamp":1303997400,"date":"2011-04-28","index":9459,"close":46.28,"high":46.49,"low":46.01,"open":46.11,"volume":7234900},{"timestamp":1304083800,"date":"2011-04-29","index":9460,"close":46.14,"high":46.4,"low":46.02,"open":46.25,"volume":6874100},{"timestamp":1304343000,"date":"2011-05-02","index":9461,"close":45.92,"high":46.35,"low":45.77,"open":46.33,"volume":5692700},{"timestamp":1304429400,"date":"2011-05-03","index":9462,"close":44.8,"high":45.6,"low":44.44,"open":45.48,"volume":12190400},{"timestamp":1304515800,"date":"2011-05-04","index":9463,"close":44.38,"high":45,"low":44.3,"open":44.97,"volume":10579300},{"timestamp":1304602200,"date":"2011-05-05","index":9464,"close":43.48,"high":44.17,"low":43.25,"open":44,"volume":11051100},{"timestamp":1304688600,"date":"2011-05-06","index":9465,"close":44.28,"high":45.04,"low":43.51,"open":43.52,"volume":16999600},{"timestamp":1304947800,"date":"2011-05-09","index":9466,"close":44.87,"high":45,"low":44.37,"open":44.52,"volume":7403900},{"timestamp":1305034200,"date":"2011-05-10","index":9467,"close":44.98,"high":45,"low":44.5,"open":44.63,"volume":5901700},{"timestamp":1305120600,"date":"2011-05-11","index":9468,"close":43.96,"high":44.72,"low":43.76,"open":44.72,"volume":6338300}]},{"date":"2011-02-01","estimated":1.6,"reported":1.39,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":9388,"close":49.25,"high":49.5,"low":47.39,"open":47.56,"volume":35199100},{"timestamp":1295361000,"date":"2011-01-18","index":9389,"close":49.23,"high":49.4,"low":48.68,"open":48.94,"volume":15798500},{"timestamp":1295447400,"date":"2011-01-19","index":9390,"close":48.2,"high":49.39,"low":47.91,"open":49.32,"volume":10347900},{"timestamp":1295533800,"date":"2011-01-20","index":9391,"close":47.57,"high":47.87,"low":46.8,"open":47.58,"volume":11543100},{"timestamp":1295620200,"date":"2011-01-21","index":9392,"close":47.61,"high":48.34,"low":47.4,"open":48.03,"volume":9596900},{"timestamp":1295879400,"date":"2011-01-24","index":9393,"close":48.08,"high":48.16,"low":47.21,"open":47.21,"volume":7143800},{"timestamp":1295965800,"date":"2011-01-25","index":9394,"close":47.21,"high":47.44,"low":47,"open":47.37,"volume":10333400},{"timestamp":1296052200,"date":"2011-01-26","index":9395,"close":46.76,"high":47.11,"low":46.25,"open":46.97,"volume":16733500},{"timestamp":1296138600,"date":"2011-01-27","index":9396,"close":46.68,"high":47.09,"low":46.43,"open":46.9,"volume":8602200},{"timestamp":1296225000,"date":"2011-01-28","index":9397,"close":46.21,"high":46.76,"low":45.83,"open":46.48,"volume":9189200},{"timestamp":1296484200,"date":"2011-01-31","index":9398,"close":47.47,"high":47.52,"low":46.2,"open":46.52,"volume":13094400}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":9399,"close":47.98,"high":48.09,"low":46.6,"open":46.76,"volume":20934400},{"timestamp":1296657000,"date":"2011-02-02","index":9400,"close":47.13,"high":47.77,"low":47.01,"open":47.67,"volume":9871600},{"timestamp":1296743400,"date":"2011-02-03","index":9401,"close":46.58,"high":46.85,"low":46.2,"open":46.76,"volume":9925300},{"timestamp":1296829800,"date":"2011-02-04","index":9402,"close":46.03,"high":46.41,"low":45.84,"open":46.35,"volume":10843300},{"timestamp":1297089000,"date":"2011-02-07","index":9403,"close":46.54,"high":46.65,"low":46.31,"open":46.58,"volume":8163900},{"timestamp":1297175400,"date":"2011-02-08","index":9404,"close":46.79,"high":46.9,"low":46.2,"open":46.5,"volume":6722600},{"timestamp":1297261800,"date":"2011-02-09","index":9405,"close":45.83,"high":46.36,"low":45.69,"open":46.25,"volume":7049300},{"timestamp":1297348200,"date":"2011-02-10","index":9406,"close":45.93,"high":46.15,"low":45.56,"open":45.65,"volume":6178700},{"timestamp":1297434600,"date":"2011-02-11","index":9407,"close":45.8,"high":46,"low":45.46,"open":45.5,"volume":6594700},{"timestamp":1297693800,"date":"2011-02-14","index":9408,"close":46.69,"high":46.8,"low":45.78,"open":45.85,"volume":10348200},{"timestamp":1297780200,"date":"2011-02-15","index":9409,"close":47.05,"high":47.36,"low":46.91,"open":47,"volume":14435500}]},{"date":"2010-11-02","estimated":1.51,"reported":1.77,"pre":[{"timestamp":1287408600,"date":"2010-10-18","index":9326,"close":41.49,"high":41.74,"low":40.44,"open":40.66,"volume":10620000},{"timestamp":1287495000,"date":"2010-10-19","index":9327,"close":40.94,"high":41.36,"low":40.38,"open":40.4,"volume":10092500},{"timestamp":1287581400,"date":"2010-10-20","index":9328,"close":41.1,"high":41.49,"low":40.9,"open":40.93,"volume":6992900},{"timestamp":1287667800,"date":"2010-10-21","index":9329,"close":40.65,"high":41.21,"low":40.45,"open":40.88,"volume":7577200},{"timestamp":1287754200,"date":"2010-10-22","index":9330,"close":40.5,"high":40.99,"low":40.22,"open":40.57,"volume":6824200},{"timestamp":1288013400,"date":"2010-10-25","index":9331,"close":40.21,"high":40.7,"low":40.21,"open":40.61,"volume":5308900},{"timestamp":1288099800,"date":"2010-10-26","index":9332,"close":40.65,"high":40.77,"low":40.21,"open":40.39,"volume":7507600},{"timestamp":1288186200,"date":"2010-10-27","index":9333,"close":40.1,"high":40.26,"low":39.58,"open":40.17,"volume":12112400},{"timestamp":1288272600,"date":"2010-10-28","index":9334,"close":40.6,"high":41.35,"low":40.21,"open":40.65,"volume":17172000},{"timestamp":1288359000,"date":"2010-10-29","index":9335,"close":40.8,"high":41,"low":40.45,"open":40.56,"volume":5343300},{"timestamp":1288618200,"date":"2010-11-01","index":9336,"close":40.77,"high":41.18,"low":40.61,"open":40.99,"volume":5837200}],"post":[{"timestamp":1288704600,"date":"2010-11-02","index":9337,"close":41.42,"high":41.68,"low":41.16,"open":41.28,"volume":10266400},{"timestamp":1288791000,"date":"2010-11-03","index":9338,"close":42.37,"high":42.73,"low":41.9,"open":42.61,"volume":16193500},{"timestamp":1288877400,"date":"2010-11-04","index":9339,"close":43.91,"high":43.95,"low":42.97,"open":43.17,"volume":16286500},{"timestamp":1288963800,"date":"2010-11-05","index":9340,"close":43.79,"high":43.98,"low":43.34,"open":43.56,"volume":9106200},{"timestamp":1289226600,"date":"2010-11-08","index":9341,"close":43.23,"high":43.35,"low":42.9,"open":43.16,"volume":9502400},{"timestamp":1289313000,"date":"2010-11-09","index":9342,"close":43,"high":44.37,"low":42.88,"open":44.2,"volume":16473900},{"timestamp":1289399400,"date":"2010-11-10","index":9343,"close":43.53,"high":43.55,"low":42.69,"open":43.24,"volume":11711500},{"timestamp":1289485800,"date":"2010-11-11","index":9344,"close":43.68,"high":43.81,"low":43.26,"open":43.29,"volume":7828300},{"timestamp":1289572200,"date":"2010-11-12","index":9345,"close":42.99,"high":43.65,"low":42.82,"open":43.35,"volume":6568800},{"timestamp":1289831400,"date":"2010-11-15","index":9346,"close":43.04,"high":43.64,"low":43.01,"open":43.6,"volume":6710700},{"timestamp":1289917800,"date":"2010-11-16","index":9347,"close":41.78,"high":42.5,"low":41.32,"open":42.49,"volume":10200900}]},{"date":"2010-07-28","estimated":1.44,"reported":1.66,"pre":[{"timestamp":1279027800,"date":"2010-07-13","index":9258,"close":36.88,"high":37.76,"low":35.71,"open":37.72,"volume":85975400},{"timestamp":1279114200,"date":"2010-07-14","index":9259,"close":36.18,"high":36.85,"low":35.7,"open":36.23,"volume":45008600},{"timestamp":1279200600,"date":"2010-07-15","index":9260,"close":38.92,"high":39.81,"low":36.52,"open":36.68,"volume":75737600},{"timestamp":1279287000,"date":"2010-07-16","index":9261,"close":37.1,"high":38.54,"low":37.07,"open":38.52,"volume":50505300},{"timestamp":1279546200,"date":"2010-07-19","index":9262,"close":35.75,"high":36.08,"low":34.58,"open":36,"volume":55491300},{"timestamp":1279632600,"date":"2010-07-20","index":9263,"close":35.2,"high":35.98,"low":34.79,"open":34.9,"volume":40772400},{"timestamp":1279719000,"date":"2010-07-21","index":9264,"close":36.13,"high":36.65,"low":35.67,"open":36.61,"volume":27693200},{"timestamp":1279805400,"date":"2010-07-22","index":9265,"close":36.23,"high":36.71,"low":36.03,"open":36.47,"volume":29319000},{"timestamp":1279891800,"date":"2010-07-23","index":9266,"close":36.86,"high":36.88,"low":36.17,"open":36.62,"volume":16621900},{"timestamp":1280151000,"date":"2010-07-26","index":9267,"close":38.65,"high":39,"low":37.74,"open":37.93,"volume":33981500},{"timestamp":1280237400,"date":"2010-07-27","index":9268,"close":38,"high":38.56,"low":37.33,"open":38.55,"volume":33502000}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":9269,"close":37.71,"high":38.1,"low":37.32,"open":37.34,"volume":18097000},{"timestamp":1280410200,"date":"2010-07-29","index":9270,"close":38.47,"high":38.9,"low":38.1,"open":38.15,"volume":19256500},{"timestamp":1280496600,"date":"2010-07-30","index":9271,"close":38.47,"high":38.63,"low":38.03,"open":38.09,"volume":13119800},{"timestamp":1280755800,"date":"2010-08-02","index":9272,"close":39.42,"high":39.55,"low":38.95,"open":39,"volume":16956300},{"timestamp":1280842200,"date":"2010-08-03","index":9273,"close":40,"high":40,"low":39.11,"open":39.38,"volume":18618800},{"timestamp":1280928600,"date":"2010-08-04","index":9274,"close":39.39,"high":40.64,"low":39.2,"open":39.77,"volume":33302000},{"timestamp":1281015000,"date":"2010-08-05","index":9275,"close":40.68,"high":40.75,"low":39.94,"open":40.23,"volume":24447600},{"timestamp":1281101400,"date":"2010-08-06","index":9276,"close":41.33,"high":41.5,"low":40.6,"open":41.07,"volume":29162500},{"timestamp":1281360600,"date":"2010-08-09","index":9277,"close":40.86,"high":41.59,"low":40.85,"open":41.56,"volume":18331200},{"timestamp":1281447000,"date":"2010-08-10","index":9278,"close":40.11,"high":40.25,"low":39.38,"open":40.06,"volume":16296200},{"timestamp":1281533400,"date":"2010-08-11","index":9279,"close":38.79,"high":39,"low":38.59,"open":38.97,"volume":12220100}]},{"date":"2010-04-29","estimated":1.6,"reported":1.79,"pre":[{"timestamp":1271251800,"date":"2010-04-14","index":9196,"close":60,"high":60.1,"low":59.67,"open":59.99,"volume":5968200},{"timestamp":1271338200,"date":"2010-04-15","index":9197,"close":60.57,"high":60.98,"low":60.48,"open":60.56,"volume":5288500},{"timestamp":1271424600,"date":"2010-04-16","index":9198,"close":59.88,"high":60.5,"low":59.33,"open":60.41,"volume":6216500},{"timestamp":1271683800,"date":"2010-04-19","index":9199,"close":59.48,"high":59.52,"low":58.81,"open":58.86,"volume":5524800},{"timestamp":1271770200,"date":"2010-04-20","index":9200,"close":60.48,"high":60.7,"low":60.29,"open":60.45,"volume":3790200},{"timestamp":1271856600,"date":"2010-04-21","index":9201,"close":60.09,"high":60.57,"low":59.84,"open":60.19,"volume":4079500},{"timestamp":1271943000,"date":"2010-04-22","index":9202,"close":59.55,"high":59.55,"low":58.86,"open":59.14,"volume":5332600},{"timestamp":1272029400,"date":"2010-04-23","index":9203,"close":59.88,"high":59.91,"low":58.75,"open":58.85,"volume":5333900},{"timestamp":1272288600,"date":"2010-04-26","index":9204,"close":57.91,"high":59.87,"low":57.9,"open":59.77,"volume":13117800},{"timestamp":1272375000,"date":"2010-04-27","index":9205,"close":56.33,"high":57.72,"low":56.21,"open":56.77,"volume":18287000},{"timestamp":1272461400,"date":"2010-04-28","index":9206,"close":57.34,"high":57.69,"low":56.64,"open":57.21,"volume":9568300}],"post":[{"timestamp":1272547800,"date":"2010-04-29","index":9207,"close":52.56,"high":56.49,"low":51.88,"open":56.39,"volume":85065100},{"timestamp":1272634200,"date":"2010-04-30","index":9208,"close":52.15,"high":53.38,"low":51.36,"open":52.43,"volume":61635600},{"timestamp":1272893400,"date":"2010-05-03","index":9209,"close":50.19,"high":51.29,"low":47.35,"open":49.36,"volume":156810500},{"timestamp":1272979800,"date":"2010-05-04","index":9210,"close":51.2,"high":51.32,"low":48.44,"open":50.51,"volume":55665100},{"timestamp":1273066200,"date":"2010-05-05","index":9211,"close":50.99,"high":52,"low":50.07,"open":51,"volume":42225300},{"timestamp":1273152600,"date":"2010-05-06","index":9212,"close":50.33,"high":51.69,"low":48.01,"open":51.38,"volume":37343500},{"timestamp":1273239000,"date":"2010-05-07","index":9213,"close":49.06,"high":50.32,"low":48,"open":49.75,"volume":24092300},{"timestamp":1273498200,"date":"2010-05-10","index":9214,"close":48.75,"high":49.89,"low":48.16,"open":49.12,"volume":31336500},{"timestamp":1273584600,"date":"2010-05-11","index":9215,"close":48.74,"high":49.51,"low":48.05,"open":48.12,"volume":26604300},{"timestamp":1273671000,"date":"2010-05-12","index":9216,"close":48.5,"high":49.05,"low":47.86,"open":48.76,"volume":23295500},{"timestamp":1273757400,"date":"2010-05-13","index":9217,"close":48.1,"high":49,"low":47.93,"open":48.18,"volume":19204200}]},{"date":"2010-02-02","estimated":1.51,"reported":1.4,"pre":[{"timestamp":1263565800,"date":"2010-01-15","index":9136,"close":61.64,"high":61.72,"low":61.29,"open":61.62,"volume":3596700},{"timestamp":1263911400,"date":"2010-01-19","index":9137,"close":62.32,"high":62.38,"low":61.76,"open":61.76,"volume":4914400},{"timestamp":1263997800,"date":"2010-01-20","index":9138,"close":61.06,"high":61.44,"low":60.6,"open":61.35,"volume":5410900},{"timestamp":1264084200,"date":"2010-01-21","index":9139,"close":59.57,"high":61.11,"low":59.13,"open":60.95,"volume":7184400},{"timestamp":1264170600,"date":"2010-01-22","index":9140,"close":57.87,"high":59.1,"low":57.76,"open":58.77,"volume":7297200},{"timestamp":1264429800,"date":"2010-01-25","index":9141,"close":58.55,"high":58.79,"low":58.21,"open":58.55,"volume":4039100},{"timestamp":1264516200,"date":"2010-01-26","index":9142,"close":58.49,"high":58.92,"low":57.81,"open":57.95,"volume":5684700},{"timestamp":1264602600,"date":"2010-01-27","index":9143,"close":58.06,"high":58.18,"low":57.44,"open":57.89,"volume":6025600},{"timestamp":1264689000,"date":"2010-01-28","index":9144,"close":57.33,"high":58.48,"low":56.96,"open":58.4,"volume":5003700},{"timestamp":1264775400,"date":"2010-01-29","index":9145,"close":56.12,"high":57.38,"low":55.87,"open":57.08,"volume":7643200},{"timestamp":1265034600,"date":"2010-02-01","index":9146,"close":57.23,"high":57.26,"low":56.47,"open":56.47,"volume":6031200}],"post":[{"timestamp":1265121000,"date":"2010-02-02","index":9147,"close":55.46,"high":55.71,"low":54.14,"open":54.4,"volume":18574000},{"timestamp":1265207400,"date":"2010-02-03","index":9148,"close":55.17,"high":55.53,"low":54.85,"open":55.35,"volume":8410700},{"timestamp":1265293800,"date":"2010-02-04","index":9149,"close":53.48,"high":54.78,"low":53.44,"open":54.76,"volume":8364700},{"timestamp":1265380200,"date":"2010-02-05","index":9150,"close":53.18,"high":53.31,"low":52.1,"open":53.11,"volume":11065800},{"timestamp":1265639400,"date":"2010-02-08","index":9151,"close":52.43,"high":53.24,"low":52.13,"open":52.64,"volume":7808900},{"timestamp":1265725800,"date":"2010-02-09","index":9152,"close":53.61,"high":54.1,"low":52.73,"open":52.92,"volume":8017100},{"timestamp":1265812200,"date":"2010-02-10","index":9153,"close":53.65,"high":53.92,"low":53.11,"open":53.72,"volume":5598300},{"timestamp":1265898600,"date":"2010-02-11","index":9154,"close":54.8,"high":54.86,"low":53.59,"open":53.89,"volume":6878000},{"timestamp":1265985000,"date":"2010-02-12","index":9155,"close":54.67,"high":54.8,"low":53.92,"open":54.14,"volume":6761900},{"timestamp":1266330600,"date":"2010-02-16","index":9156,"close":55.95,"high":56.14,"low":54.65,"open":54.86,"volume":11509700},{"timestamp":1266417000,"date":"2010-02-17","index":9157,"close":54.24,"high":54.8,"low":54.02,"open":54.64,"volume":7368200}]},{"date":"2009-10-27","estimated":1.04,"reported":1.5,"pre":[{"timestamp":1255354200,"date":"2009-10-12","index":9070,"close":52.64,"high":52.86,"low":52.38,"open":52.4,"volume":4979600},{"timestamp":1255440600,"date":"2009-10-13","index":9071,"close":52.68,"high":52.88,"low":52.18,"open":52.73,"volume":5166200},{"timestamp":1255527000,"date":"2009-10-14","index":9072,"close":53.66,"high":54,"low":53.5,"open":54,"volume":4747700},{"timestamp":1255613400,"date":"2009-10-15","index":9073,"close":54.76,"high":54.88,"low":54.29,"open":54.46,"volume":5889700},{"timestamp":1255699800,"date":"2009-10-16","index":9074,"close":55.01,"high":55.27,"low":54.86,"open":55.09,"volume":5745500},{"timestamp":1255959000,"date":"2009-10-19","index":9075,"close":56.4,"high":56.8,"low":55.64,"open":56.04,"volume":6527800},{"timestamp":1256045400,"date":"2009-10-20","index":9076,"close":56.18,"high":56.5,"low":55.72,"open":56.43,"volume":4905500},{"timestamp":1256131800,"date":"2009-10-21","index":9077,"close":56.42,"high":57.35,"low":56.35,"open":56.43,"volume":5843100},{"timestamp":1256218200,"date":"2009-10-22","index":9078,"close":56.64,"high":56.79,"low":55.82,"open":56.28,"volume":4002000},{"timestamp":1256304600,"date":"2009-10-23","index":9079,"close":55.42,"high":56.19,"low":55.15,"open":56.11,"volume":4625100},{"timestamp":1256563800,"date":"2009-10-26","index":9080,"close":55.48,"high":56.78,"low":55.25,"open":56.24,"volume":5531600}],"post":[{"timestamp":1256650200,"date":"2009-10-27","index":9081,"close":57.82,"high":58.69,"low":57.41,"open":57.93,"volume":12981400},{"timestamp":1256736600,"date":"2009-10-28","index":9082,"close":56.82,"high":57.7,"low":56.77,"open":57.7,"volume":10207900},{"timestamp":1256823000,"date":"2009-10-29","index":9083,"close":58.3,"high":58.5,"low":57.69,"open":57.96,"volume":6835200},{"timestamp":1256909400,"date":"2009-10-30","index":9084,"close":56.62,"high":58.07,"low":56.15,"open":57.99,"volume":7111900},{"timestamp":1257172200,"date":"2009-11-02","index":9085,"close":57.27,"high":57.85,"low":56.52,"open":57.03,"volume":5574000},{"timestamp":1257258600,"date":"2009-11-03","index":9086,"close":57.55,"high":57.81,"low":56.22,"open":56.36,"volume":5694600},{"timestamp":1257345000,"date":"2009-11-04","index":9087,"close":57.58,"high":58.19,"low":57.47,"open":57.73,"volume":5012600},{"timestamp":1257431400,"date":"2009-11-05","index":9088,"close":58.53,"high":58.91,"low":58.07,"open":58.2,"volume":4688300},{"timestamp":1257517800,"date":"2009-11-06","index":9089,"close":58.43,"high":58.43,"low":57.45,"open":57.53,"volume":4113700},{"timestamp":1257777000,"date":"2009-11-09","index":9090,"close":59.93,"high":60,"low":59.61,"open":59.68,"volume":6039100},{"timestamp":1257863400,"date":"2009-11-10","index":9091,"close":59.13,"high":59.24,"low":58.61,"open":58.74,"volume":5199500}]},{"date":"2009-07-28","estimated":0.92,"reported":0.94,"pre":[{"timestamp":1247491800,"date":"2009-07-13","index":9006,"close":46.2,"high":46.27,"low":45.02,"open":45.64,"volume":5217100},{"timestamp":1247578200,"date":"2009-07-14","index":9007,"close":46.4,"high":46.94,"low":46.08,"open":46.85,"volume":3769000},{"timestamp":1247664600,"date":"2009-07-15","index":9008,"close":48.33,"high":48.51,"low":47.64,"open":47.7,"volume":5048900},{"timestamp":1247751000,"date":"2009-07-16","index":9009,"close":48.94,"high":49.18,"low":48.37,"open":48.59,"volume":5232000},{"timestamp":1247837400,"date":"2009-07-17","index":9010,"close":48.72,"high":48.98,"low":48.56,"open":48.67,"volume":3941400},{"timestamp":1248096600,"date":"2009-07-20","index":9011,"close":50.15,"high":50.17,"low":49.5,"open":49.99,"volume":5156100},{"timestamp":1248183000,"date":"2009-07-21","index":9012,"close":49.95,"high":50.22,"low":49.29,"open":50.16,"volume":4901000},{"timestamp":1248269400,"date":"2009-07-22","index":9013,"close":49.66,"high":50.19,"low":49.33,"open":49.52,"volume":3952300},{"timestamp":1248355800,"date":"2009-07-23","index":9014,"close":50.7,"high":50.93,"low":49.94,"open":49.99,"volume":5760700},{"timestamp":1248442200,"date":"2009-07-24","index":9015,"close":50.65,"high":50.9,"low":50.1,"open":50.65,"volume":3922100},{"timestamp":1248701400,"date":"2009-07-27","index":9016,"close":51.34,"high":51.53,"low":50.89,"open":51.19,"volume":5468700}],"post":[{"timestamp":1248787800,"date":"2009-07-28","index":9017,"close":50,"high":50.38,"low":49.45,"open":50.37,"volume":6741700},{"timestamp":1248874200,"date":"2009-07-29","index":9018,"close":49.67,"high":50.29,"low":49.4,"open":50.27,"volume":7121500},{"timestamp":1248960600,"date":"2009-07-30","index":9019,"close":49.87,"high":50.5,"low":49.84,"open":50.31,"volume":6363800},{"timestamp":1249047000,"date":"2009-07-31","index":9020,"close":50.04,"high":50.35,"low":49.39,"open":49.7,"volume":5657600},{"timestamp":1249306200,"date":"2009-08-03","index":9021,"close":52.05,"high":52.24,"low":51.25,"open":51.45,"volume":6920000},{"timestamp":1249392600,"date":"2009-08-04","index":9022,"close":51.72,"high":52.08,"low":51.2,"open":51.52,"volume":5233500},{"timestamp":1249479000,"date":"2009-08-05","index":9023,"close":51.55,"high":51.78,"low":51,"open":51.57,"volume":4844000},{"timestamp":1249565400,"date":"2009-08-06","index":9024,"close":50.51,"high":51.17,"low":50.17,"open":51.08,"volume":5338600},{"timestamp":1249651800,"date":"2009-08-07","index":9025,"close":51.11,"high":51.41,"low":50.9,"open":51.34,"volume":4835800},{"timestamp":1249911000,"date":"2009-08-10","index":9026,"close":51.2,"high":51.32,"low":50.77,"open":50.86,"volume":4345700},{"timestamp":1249997400,"date":"2009-08-11","index":9027,"close":50.83,"high":51,"low":50.6,"open":50.84,"volume":5071600}]},{"date":"2009-04-28","estimated":0.58,"reported":0.83,"pre":[{"timestamp":1239629400,"date":"2009-04-13","index":8943,"close":39.92,"high":40.23,"low":39.25,"open":39.58,"volume":5119800},{"timestamp":1239715800,"date":"2009-04-14","index":8944,"close":39.19,"high":39.75,"low":38.69,"open":38.69,"volume":8660300},{"timestamp":1239802200,"date":"2009-04-15","index":8945,"close":39.33,"high":39.35,"low":38.6,"open":38.99,"volume":6625700},{"timestamp":1239888600,"date":"2009-04-16","index":8946,"close":40.01,"high":40.2,"low":39.26,"open":39.43,"volume":8086400},{"timestamp":1239975000,"date":"2009-04-17","index":8947,"close":40.13,"high":40.35,"low":39.72,"open":40,"volume":5474600},{"timestamp":1240234200,"date":"2009-04-20","index":8948,"close":38.9,"high":39.74,"low":38.7,"open":39.71,"volume":6776200},{"timestamp":1240320600,"date":"2009-04-21","index":8949,"close":39.77,"high":39.98,"low":38.54,"open":38.58,"volume":6041300},{"timestamp":1240407000,"date":"2009-04-22","index":8950,"close":39.11,"high":39.92,"low":39,"open":39.07,"volume":6855200},{"timestamp":1240493400,"date":"2009-04-23","index":8951,"close":40.85,"high":42.27,"low":39.92,"open":40.53,"volume":7172500},{"timestamp":1240579800,"date":"2009-04-24","index":8952,"close":42.06,"high":42.5,"low":41.81,"open":42.35,"volume":7994900},{"timestamp":1240839000,"date":"2009-04-27","index":8953,"close":41.92,"high":42.7,"low":41.44,"open":41.67,"volume":8997800}],"post":[{"timestamp":1240925400,"date":"2009-04-28","index":8954,"close":42.62,"high":42.97,"low":42.08,"open":42.52,"volume":7377800},{"timestamp":1241011800,"date":"2009-04-29","index":8955,"close":43.11,"high":43.55,"low":42.57,"open":42.62,"volume":9000700},{"timestamp":1241098200,"date":"2009-04-30","index":8956,"close":42.46,"high":43.5,"low":42.2,"open":42.89,"volume":7472300},{"timestamp":1241184600,"date":"2009-05-01","index":8957,"close":43.87,"high":43.98,"low":42.95,"open":43.17,"volume":5353900},{"timestamp":1241443800,"date":"2009-05-04","index":8958,"close":45.02,"high":45.25,"low":44.05,"open":44.17,"volume":7450900},{"timestamp":1241530200,"date":"2009-05-05","index":8959,"close":44.84,"high":45.05,"low":44.34,"open":44.59,"volume":5450800},{"timestamp":1241616600,"date":"2009-05-06","index":8960,"close":46.13,"high":46.19,"low":45.16,"open":45.78,"volume":7544400},{"timestamp":1241703000,"date":"2009-05-07","index":8961,"close":46.17,"high":47,"low":45.75,"open":46.81,"volume":14608100},{"timestamp":1241789400,"date":"2009-05-08","index":8962,"close":48.34,"high":48.75,"low":46.95,"open":47.01,"volume":11543700},{"timestamp":1242048600,"date":"2009-05-11","index":8963,"close":47,"high":47.36,"low":46.65,"open":46.76,"volume":9756700},{"timestamp":1242135000,"date":"2009-05-12","index":8964,"close":47.94,"high":48.1,"low":47.07,"open":47.24,"volume":8512200}]},{"date":"2009-02-03","estimated":1.1,"reported":0.84,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":8885,"close":44.21,"high":44.88,"low":43.07,"open":44.83,"volume":6916300},{"timestamp":1232461800,"date":"2009-01-20","index":8886,"close":41.27,"high":42.4,"low":41.1,"open":41.84,"volume":10856900},{"timestamp":1232548200,"date":"2009-01-21","index":8887,"close":42.09,"high":42.15,"low":39.95,"open":40,"volume":14490400},{"timestamp":1232634600,"date":"2009-01-22","index":8888,"close":41.44,"high":42.05,"low":40.5,"open":40.66,"volume":9239700},{"timestamp":1232721000,"date":"2009-01-23","index":8889,"close":40.78,"high":41.1,"low":38.92,"open":39.31,"volume":12963400},{"timestamp":1232980200,"date":"2009-01-26","index":8890,"close":42.7,"high":42.99,"low":41.41,"open":41.59,"volume":8805200},{"timestamp":1233066600,"date":"2009-01-27","index":8891,"close":43.06,"high":43.55,"low":42.17,"open":42.77,"volume":6203700},{"timestamp":1233153000,"date":"2009-01-28","index":8892,"close":43.45,"high":44.29,"low":43.12,"open":44.14,"volume":7997200},{"timestamp":1233239400,"date":"2009-01-29","index":8893,"close":42.44,"high":43.1,"low":42.18,"open":42.63,"volume":8825300},{"timestamp":1233325800,"date":"2009-01-30","index":8894,"close":42.47,"high":43.2,"low":42.26,"open":42.95,"volume":8435600},{"timestamp":1233585000,"date":"2009-02-02","index":8895,"close":41.57,"high":41.78,"low":41.09,"open":41.17,"volume":6679700}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":8896,"close":42.29,"high":42.5,"low":40.15,"open":40.98,"volume":9625500},{"timestamp":1233757800,"date":"2009-02-04","index":8897,"close":42.99,"high":44.12,"low":42.6,"open":43.49,"volume":8024100},{"timestamp":1233844200,"date":"2009-02-05","index":8898,"close":44.25,"high":44.47,"low":42.76,"open":43.22,"volume":6967400},{"timestamp":1233930600,"date":"2009-02-06","index":8899,"close":45.54,"high":45.91,"low":44.35,"open":44.41,"volume":7486000},{"timestamp":1234189800,"date":"2009-02-09","index":8900,"close":45.46,"high":46.07,"low":45.16,"open":45.93,"volume":5154000},{"timestamp":1234276200,"date":"2009-02-10","index":8901,"close":43.47,"high":45.68,"low":43.11,"open":45.14,"volume":7511200},{"timestamp":1234362600,"date":"2009-02-11","index":8902,"close":43.63,"high":44.3,"low":43.14,"open":44.13,"volume":6219700},{"timestamp":1234449000,"date":"2009-02-12","index":8903,"close":44.34,"high":44.35,"low":42.37,"open":42.83,"volume":6944100},{"timestamp":1234535400,"date":"2009-02-13","index":8904,"close":43.85,"high":44.49,"low":43.6,"open":44.21,"volume":5736700},{"timestamp":1234881000,"date":"2009-02-17","index":8905,"close":42.02,"high":42.5,"low":41.53,"open":42.05,"volume":9025000},{"timestamp":1234967400,"date":"2009-02-18","index":8906,"close":40.72,"high":40.93,"low":39.91,"open":40.66,"volume":9753900}]},{"date":"2008-10-28","estimated":2.35,"reported":2.84,"pre":[{"timestamp":1223904600,"date":"2008-10-13","index":8819,"close":46.5,"high":46.5,"low":40.95,"open":41.5,"volume":11054400},{"timestamp":1223991000,"date":"2008-10-14","index":8820,"close":46.71,"high":48.6,"low":44.94,"open":47.86,"volume":13680900},{"timestamp":1224077400,"date":"2008-10-15","index":8821,"close":41.36,"high":45.5,"low":41.35,"open":45.29,"volume":9562500},{"timestamp":1224163800,"date":"2008-10-16","index":8822,"close":44.44,"high":44.57,"low":40.32,"open":42.47,"volume":13560400},{"timestamp":1224250200,"date":"2008-10-17","index":8823,"close":44.3,"high":47.21,"low":42.3,"open":42.37,"volume":10800900},{"timestamp":1224509400,"date":"2008-10-20","index":8824,"close":50.93,"high":50.96,"low":47.36,"open":47.98,"volume":12883100},{"timestamp":1224595800,"date":"2008-10-21","index":8825,"close":47.27,"high":48.94,"low":46.53,"open":47.71,"volume":9209300},{"timestamp":1224682200,"date":"2008-10-22","index":8826,"close":43.25,"high":44.47,"low":42.46,"open":44.29,"volume":12217300},{"timestamp":1224768600,"date":"2008-10-23","index":8827,"close":45.06,"high":45.54,"low":42,"open":42.68,"volume":13160500},{"timestamp":1224855000,"date":"2008-10-24","index":8828,"close":42.59,"high":43.29,"low":39.05,"open":39.12,"volume":13129900},{"timestamp":1225114200,"date":"2008-10-27","index":8829,"close":40.15,"high":42.23,"low":39.53,"open":39.76,"volume":10093700}],"post":[{"timestamp":1225200600,"date":"2008-10-28","index":8830,"close":46.52,"high":46.66,"low":42.08,"open":44.77,"volume":10844200},{"timestamp":1225287000,"date":"2008-10-29","index":8831,"close":49.2,"high":50.6,"low":47.3,"open":47.63,"volume":13252200},{"timestamp":1225373400,"date":"2008-10-30","index":8832,"close":49.58,"high":49.95,"low":47.12,"open":49.09,"volume":10331300},{"timestamp":1225459800,"date":"2008-10-31","index":8833,"close":49.7,"high":50.71,"low":47.47,"open":48.16,"volume":8414300},{"timestamp":1225722600,"date":"2008-11-03","index":8834,"close":48.47,"high":48.9,"low":47.73,"open":47.99,"volume":7093700},{"timestamp":1225809000,"date":"2008-11-04","index":8835,"close":51.26,"high":51.5,"low":49.74,"open":50,"volume":7057000},{"timestamp":1225895400,"date":"2008-11-05","index":8836,"close":48.95,"high":51.44,"low":48.92,"open":50.01,"volume":6557400},{"timestamp":1225981800,"date":"2008-11-06","index":8837,"close":46.98,"high":48.95,"low":46.32,"open":48.25,"volume":9735100},{"timestamp":1226068200,"date":"2008-11-07","index":8838,"close":49.49,"high":49.84,"low":47.99,"open":48.49,"volume":9207500},{"timestamp":1226327400,"date":"2008-11-10","index":8839,"close":48.77,"high":50.38,"low":47.72,"open":50.21,"volume":6464500},{"timestamp":1226413800,"date":"2008-11-11","index":8840,"close":47.07,"high":47.99,"low":46.1,"open":47.41,"volume":6477000}]},{"date":"2008-07-29","estimated":2.69,"reported":2.72,"pre":[{"timestamp":1216042200,"date":"2008-07-14","index":8755,"close":64.32,"high":64.85,"low":63.72,"open":64.64,"volume":4215800},{"timestamp":1216128600,"date":"2008-07-15","index":8756,"close":62.31,"high":64.15,"low":62.28,"open":63.97,"volume":4792300},{"timestamp":1216215000,"date":"2008-07-16","index":8757,"close":61.62,"high":62.15,"low":60.8,"open":62.07,"volume":6594100},{"timestamp":1216301400,"date":"2008-07-17","index":8758,"close":61.51,"high":62.61,"low":60.83,"open":62.2,"volume":6632000},{"timestamp":1216387800,"date":"2008-07-18","index":8759,"close":62.4,"high":62.71,"low":61.6,"open":61.85,"volume":4754800},{"timestamp":1216647000,"date":"2008-07-21","index":8760,"close":62.99,"high":63.1,"low":62.06,"open":62.43,"volume":4406700},{"timestamp":1216733400,"date":"2008-07-22","index":8761,"close":62.96,"high":63.97,"low":62.44,"open":63.97,"volume":5730800},{"timestamp":1216819800,"date":"2008-07-23","index":8762,"close":61.96,"high":63,"low":61.67,"open":62.97,"volume":5817300},{"timestamp":1216906200,"date":"2008-07-24","index":8763,"close":60.92,"high":61.93,"low":60.55,"open":61.31,"volume":5227200},{"timestamp":1216992600,"date":"2008-07-25","index":8764,"close":61.57,"high":62.31,"low":61.22,"open":61.88,"volume":4388400},{"timestamp":1217251800,"date":"2008-07-28","index":8765,"close":61.8,"high":62.39,"low":61.57,"open":62.39,"volume":4946300}],"post":[{"timestamp":1217338200,"date":"2008-07-29","index":8766,"close":60.24,"high":61.89,"low":59.98,"open":61.78,"volume":9309200},{"timestamp":1217424600,"date":"2008-07-30","index":8767,"close":62.09,"high":62.09,"low":60.36,"open":60.56,"volume":10794600},{"timestamp":1217511000,"date":"2008-07-31","index":8768,"close":61.44,"high":62.2,"low":61.25,"open":61.87,"volume":7405000},{"timestamp":1217597400,"date":"2008-08-01","index":8769,"close":61.2,"high":61.93,"low":61.08,"open":61.85,"volume":6379200},{"timestamp":1217856600,"date":"2008-08-04","index":8770,"close":60.2,"high":62.24,"low":60.01,"open":62.24,"volume":4634400},{"timestamp":1217943000,"date":"2008-08-05","index":8771,"close":60.23,"high":60.31,"low":59.58,"open":60.08,"volume":6101700},{"timestamp":1218029400,"date":"2008-08-06","index":8772,"close":61.59,"high":61.62,"low":60.72,"open":60.89,"volume":5864000},{"timestamp":1218115800,"date":"2008-08-07","index":8773,"close":61.34,"high":62.49,"low":61.25,"open":62.36,"volume":4992300},{"timestamp":1218202200,"date":"2008-08-08","index":8774,"close":60.02,"high":60.45,"low":59.31,"open":59.53,"volume":5657200},{"timestamp":1218461400,"date":"2008-08-11","index":8775,"close":60.24,"high":60.7,"low":59.55,"open":60.69,"volume":4327600},{"timestamp":1218547800,"date":"2008-08-12","index":8776,"close":60.97,"high":61.38,"low":60.56,"open":61.16,"volume":5166000}]},{"date":"2008-04-29","estimated":1.74,"reported":1.98,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":8692,"close":65.61,"high":65.9,"low":65.22,"open":65.61,"volume":3060500},{"timestamp":1208266200,"date":"2008-04-15","index":8693,"close":65.47,"high":65.73,"low":64.88,"open":65.41,"volume":3637400},{"timestamp":1208352600,"date":"2008-04-16","index":8694,"close":67.29,"high":67.31,"low":65.88,"open":66,"volume":3795400},{"timestamp":1208439000,"date":"2008-04-17","index":8695,"close":67.54,"high":67.7,"low":66.12,"open":66.23,"volume":4421600},{"timestamp":1208525400,"date":"2008-04-18","index":8696,"close":68.2,"high":68.3,"low":67.55,"open":67.84,"volume":2839200},{"timestamp":1208784600,"date":"2008-04-21","index":8697,"close":68.42,"high":68.69,"low":68,"open":68.57,"volume":3619400},{"timestamp":1208871000,"date":"2008-04-22","index":8698,"close":68.83,"high":69.09,"low":68.5,"open":68.75,"volume":3790600},{"timestamp":1208957400,"date":"2008-04-23","index":8699,"close":69.16,"high":69.44,"low":68.2,"open":68.82,"volume":3551000},{"timestamp":1209043800,"date":"2008-04-24","index":8700,"close":67.81,"high":68.27,"low":67.15,"open":67.85,"volume":4840700},{"timestamp":1209130200,"date":"2008-04-25","index":8701,"close":69.18,"high":69.44,"low":68.54,"open":69.05,"volume":3912900},{"timestamp":1209389400,"date":"2008-04-28","index":8702,"close":68.98,"high":69.64,"low":68.68,"open":69.39,"volume":2844600}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":8703,"close":72.18,"high":72.61,"low":71.66,"open":71.95,"volume":9590900},{"timestamp":1209562200,"date":"2008-04-30","index":8704,"close":72.79,"high":73.35,"low":72.48,"open":72.72,"volume":6624200},{"timestamp":1209648600,"date":"2008-05-01","index":8705,"close":71.91,"high":72.73,"low":71.06,"open":72.51,"volume":6024900},{"timestamp":1209735000,"date":"2008-05-02","index":8706,"close":72.22,"high":72.77,"low":71.7,"open":72.24,"volume":4510000},{"timestamp":1209994200,"date":"2008-05-05","index":8707,"close":72.47,"high":72.79,"low":71.85,"open":72.43,"volume":2086900},{"timestamp":1210080600,"date":"2008-05-06","index":8708,"close":72.84,"high":73.05,"low":71.64,"open":71.64,"volume":3326800},{"timestamp":1210167000,"date":"2008-05-07","index":8709,"close":72.13,"high":72.82,"low":71.93,"open":72.73,"volume":3371600},{"timestamp":1210253400,"date":"2008-05-08","index":8710,"close":72.7,"high":72.84,"low":72.05,"open":72.24,"volume":2875600},{"timestamp":1210339800,"date":"2008-05-09","index":8711,"close":72.1,"high":72.45,"low":71.5,"open":72.21,"volume":2716700},{"timestamp":1210599000,"date":"2008-05-12","index":8712,"close":73,"high":73.08,"low":72.39,"open":72.89,"volume":3623500},{"timestamp":1210685400,"date":"2008-05-13","index":8713,"close":72.44,"high":72.67,"low":71.66,"open":72.1,"volume":4278500}]},{"date":"2008-02-05","estimated":1.43,"reported":1.27,"pre":[{"timestamp":1200666600,"date":"2008-01-18","index":8634,"close":65.02,"high":66.02,"low":64.22,"open":65.71,"volume":4799300},{"timestamp":1201012200,"date":"2008-01-22","index":8635,"close":62.48,"high":62.93,"low":58.4,"open":58.9,"volume":11668400},{"timestamp":1201098600,"date":"2008-01-23","index":8636,"close":61.38,"high":62.2,"low":57.85,"open":58.85,"volume":11877700},{"timestamp":1201185000,"date":"2008-01-24","index":8637,"close":63.55,"high":63.59,"low":61.73,"open":62.84,"volume":5103700},{"timestamp":1201271400,"date":"2008-01-25","index":8638,"close":63.27,"high":65.03,"low":62.84,"open":64.89,"volume":4632600},{"timestamp":1201530600,"date":"2008-01-28","index":8639,"close":63.49,"high":63.84,"low":61.91,"open":62.74,"volume":3896100},{"timestamp":1201617000,"date":"2008-01-29","index":8640,"close":63.65,"high":63.85,"low":62.59,"open":63.36,"volume":4199600},{"timestamp":1201703400,"date":"2008-01-30","index":8641,"close":62.49,"high":63.8,"low":62.26,"open":62.72,"volume":4346800},{"timestamp":1201789800,"date":"2008-01-31","index":8642,"close":63.95,"high":64.05,"low":61.5,"open":61.8,"volume":6040700},{"timestamp":1201876200,"date":"2008-02-01","index":8643,"close":64.25,"high":64.5,"low":63.13,"open":63.34,"volume":5761400},{"timestamp":1202135400,"date":"2008-02-04","index":8644,"close":64.41,"high":65.1,"low":63.94,"open":64.17,"volume":3750800}],"post":[{"timestamp":1202221800,"date":"2008-02-05","index":8645,"close":63.48,"high":64.78,"low":63.35,"open":64.71,"volume":6279800},{"timestamp":1202308200,"date":"2008-02-06","index":8646,"close":63.71,"high":64.27,"low":63.56,"open":64.12,"volume":7252800},{"timestamp":1202394600,"date":"2008-02-07","index":8647,"close":63.04,"high":63.54,"low":62.38,"open":63.29,"volume":5081600},{"timestamp":1202481000,"date":"2008-02-08","index":8648,"close":64.3,"high":64.49,"low":62.95,"open":63.03,"volume":4481700},{"timestamp":1202740200,"date":"2008-02-11","index":8649,"close":64.8,"high":64.8,"low":63.61,"open":64.3,"volume":5510300},{"timestamp":1202826600,"date":"2008-02-12","index":8650,"close":65.56,"high":66.26,"low":64.89,"open":65.09,"volume":5516800},{"timestamp":1202913000,"date":"2008-02-13","index":8651,"close":66.76,"high":66.84,"low":65.65,"open":65.75,"volume":3963200},{"timestamp":1202999400,"date":"2008-02-14","index":8652,"close":66.43,"high":67.13,"low":66.37,"open":67,"volume":3123000},{"timestamp":1203085800,"date":"2008-02-15","index":8653,"close":65.68,"high":66.07,"low":64.85,"open":65.84,"volume":3394600},{"timestamp":1203431400,"date":"2008-02-19","index":8654,"close":66.99,"high":67.5,"low":66.75,"open":67.4,"volume":3337200},{"timestamp":1203517800,"date":"2008-02-20","index":8655,"close":66.06,"high":66.32,"low":64.87,"open":65.13,"volume":4579000}]},{"date":"2007-10-23","estimated":1.38,"reported":1.33,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":8563,"close":69.66,"high":69.97,"low":69.2,"open":69.79,"volume":1891500},{"timestamp":1191936600,"date":"2007-10-09","index":8564,"close":71.18,"high":71.29,"low":70.2,"open":70.23,"volume":3814300},{"timestamp":1192023000,"date":"2007-10-10","index":8565,"close":71.35,"high":71.75,"low":70.74,"open":70.77,"volume":4597700},{"timestamp":1192109400,"date":"2007-10-11","index":8566,"close":71.82,"high":73.06,"low":71.51,"open":72.17,"volume":5204100},{"timestamp":1192195800,"date":"2007-10-12","index":8567,"close":75.43,"high":75.55,"low":74.4,"open":74.61,"volume":10101000},{"timestamp":1192455000,"date":"2007-10-15","index":8568,"close":75.92,"high":76.89,"low":75.51,"open":76.85,"volume":6291100},{"timestamp":1192541400,"date":"2007-10-16","index":8569,"close":76.31,"high":76.66,"low":76.24,"open":76.6,"volume":5689300},{"timestamp":1192627800,"date":"2007-10-17","index":8570,"close":75.65,"high":76.23,"low":74.89,"open":76.1,"volume":4769500},{"timestamp":1192714200,"date":"2007-10-18","index":8571,"close":76.01,"high":76.14,"low":75.21,"open":75.37,"volume":3652900},{"timestamp":1192800600,"date":"2007-10-19","index":8572,"close":74.85,"high":76.18,"low":74.68,"open":76.18,"volume":5815100},{"timestamp":1193059800,"date":"2007-10-22","index":8573,"close":73.88,"high":74.01,"low":73.03,"open":73.49,"volume":4296300}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":8574,"close":75.44,"high":75.66,"low":74.86,"open":75.55,"volume":4561200},{"timestamp":1193232600,"date":"2007-10-24","index":8575,"close":75.57,"high":75.9,"low":74.79,"open":75.61,"volume":5412300},{"timestamp":1193319000,"date":"2007-10-25","index":8576,"close":75.86,"high":76.02,"low":75.07,"open":75.94,"volume":3759500},{"timestamp":1193405400,"date":"2007-10-26","index":8577,"close":77.78,"high":77.82,"low":76.94,"open":77.31,"volume":7062100},{"timestamp":1193664600,"date":"2007-10-29","index":8578,"close":78.2,"high":78.58,"low":77.96,"open":78.33,"volume":3637600},{"timestamp":1193751000,"date":"2007-10-30","index":8579,"close":76.63,"high":77.61,"low":76.54,"open":77.56,"volume":3317400},{"timestamp":1193837400,"date":"2007-10-31","index":8580,"close":77.99,"high":78.21,"low":76.69,"open":76.86,"volume":3796400},{"timestamp":1193923800,"date":"2007-11-01","index":8581,"close":76.4,"high":77.99,"low":76.33,"open":77.99,"volume":4330600},{"timestamp":1194010200,"date":"2007-11-02","index":8582,"close":78.39,"high":78.8,"low":77.76,"open":78.11,"volume":6886200},{"timestamp":1194273000,"date":"2007-11-05","index":8583,"close":78.79,"high":79.21,"low":78.06,"open":78.52,"volume":5978400},{"timestamp":1194359400,"date":"2007-11-06","index":8584,"close":79.7,"high":79.77,"low":78.92,"open":79.75,"volume":4386200}]},{"date":"2007-07-24","estimated":1.64,"reported":2.29,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":8499,"close":74.08,"high":74.36,"low":73.8,"open":73.92,"volume":2952000},{"timestamp":1184074200,"date":"2007-07-10","index":8500,"close":73.62,"high":74.3,"low":73.49,"open":74.02,"volume":4651200},{"timestamp":1184160600,"date":"2007-07-11","index":8501,"close":74,"high":74.09,"low":73.46,"open":73.59,"volume":3696400},{"timestamp":1184247000,"date":"2007-07-12","index":8502,"close":74.78,"high":74.87,"low":73.9,"open":73.92,"volume":3630300},{"timestamp":1184333400,"date":"2007-07-13","index":8503,"close":75.01,"high":75.25,"low":74.52,"open":74.53,"volume":3079100},{"timestamp":1184592600,"date":"2007-07-16","index":8504,"close":73.94,"high":74.44,"low":73.48,"open":74.29,"volume":3186300},{"timestamp":1184679000,"date":"2007-07-17","index":8505,"close":73.93,"high":74.52,"low":73.77,"open":74.4,"volume":2992700},{"timestamp":1184765400,"date":"2007-07-18","index":8506,"close":74.53,"high":74.53,"low":73.76,"open":73.85,"volume":3788600},{"timestamp":1184851800,"date":"2007-07-19","index":8507,"close":74.39,"high":74.48,"low":74.11,"open":74.15,"volume":3556100},{"timestamp":1184938200,"date":"2007-07-20","index":8508,"close":73.87,"high":74.29,"low":73.35,"open":74.21,"volume":4033300},{"timestamp":1185197400,"date":"2007-07-23","index":8509,"close":74.42,"high":74.68,"low":73.76,"open":74.25,"volume":3287300}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":8510,"close":72.3,"high":73.69,"low":72.11,"open":73.21,"volume":4768200},{"timestamp":1185370200,"date":"2007-07-25","index":8511,"close":72.59,"high":72.7,"low":71.45,"open":72.14,"volume":4387200},{"timestamp":1185456600,"date":"2007-07-26","index":8512,"close":70.9,"high":72.34,"low":69.78,"open":72.21,"volume":6154500},{"timestamp":1185543000,"date":"2007-07-27","index":8513,"close":69.45,"high":70.92,"low":68.79,"open":70.64,"volume":6485200},{"timestamp":1185802200,"date":"2007-07-30","index":8514,"close":69.91,"high":70.07,"low":69,"open":69.55,"volume":3838700},{"timestamp":1185888600,"date":"2007-07-31","index":8515,"close":69.4,"high":70.69,"low":69.3,"open":70.13,"volume":4240900},{"timestamp":1185975000,"date":"2007-08-01","index":8516,"close":69.7,"high":70.33,"low":68.34,"open":69.89,"volume":6521400},{"timestamp":1186061400,"date":"2007-08-02","index":8517,"close":68.98,"high":69.19,"low":68.12,"open":68.97,"volume":5773500},{"timestamp":1186147800,"date":"2007-08-03","index":8518,"close":66.5,"high":68.48,"low":66.45,"open":68.11,"volume":5679800},{"timestamp":1186407000,"date":"2007-08-06","index":8519,"close":67.54,"high":67.55,"low":66.12,"open":67.15,"volume":6607200},{"timestamp":1186493400,"date":"2007-08-07","index":8520,"close":68.02,"high":68.5,"low":66.42,"open":66.46,"volume":5246800}]},{"date":"2007-04-24","estimated":1.31,"reported":1.24,"pre":[{"timestamp":1176125400,"date":"2007-04-09","index":8436,"close":64.84,"high":65.59,"low":64.74,"open":64.91,"volume":1581100},{"timestamp":1176211800,"date":"2007-04-10","index":8437,"close":65.82,"high":65.84,"low":65.42,"open":65.48,"volume":2546900},{"timestamp":1176298200,"date":"2007-04-11","index":8438,"close":66,"high":66.75,"low":65.85,"open":66.41,"volume":3825000},{"timestamp":1176384600,"date":"2007-04-12","index":8439,"close":67.41,"high":67.41,"low":66.17,"open":66.34,"volume":3803600},{"timestamp":1176471000,"date":"2007-04-13","index":8440,"close":68.41,"high":68.61,"low":68.06,"open":68.37,"volume":4862200},{"timestamp":1176730200,"date":"2007-04-16","index":8441,"close":68.76,"high":68.91,"low":68.42,"open":68.88,"volume":3642500},{"timestamp":1176816600,"date":"2007-04-17","index":8442,"close":69.01,"high":69.58,"low":68.86,"open":69.5,"volume":4306800},{"timestamp":1176903000,"date":"2007-04-18","index":8443,"close":68.94,"high":69.14,"low":68.74,"open":68.92,"volume":3465900},{"timestamp":1176989400,"date":"2007-04-19","index":8444,"close":68.65,"high":68.73,"low":68.06,"open":68.07,"volume":4116700},{"timestamp":1177075800,"date":"2007-04-20","index":8445,"close":68.67,"high":68.79,"low":68.19,"open":68.52,"volume":3833800},{"timestamp":1177335000,"date":"2007-04-23","index":8446,"close":68.74,"high":69.75,"low":68.68,"open":69.02,"volume":3262800}],"post":[{"timestamp":1177421400,"date":"2007-04-24","index":8447,"close":67.76,"high":68.82,"low":67.71,"open":68.79,"volume":4165800},{"timestamp":1177507800,"date":"2007-04-25","index":8448,"close":69,"high":69.05,"low":68.43,"open":68.57,"volume":4139600},{"timestamp":1177594200,"date":"2007-04-26","index":8449,"close":68.02,"high":68.39,"low":67.77,"open":68.18,"volume":3547600},{"timestamp":1177680600,"date":"2007-04-27","index":8450,"close":67.72,"high":67.94,"low":67.22,"open":67.45,"volume":2780800},{"timestamp":1177939800,"date":"2007-04-30","index":8451,"close":67.32,"high":68.15,"low":67.32,"open":67.84,"volume":3702300},{"timestamp":1178026200,"date":"2007-05-01","index":8452,"close":67.32,"high":67.95,"low":67.13,"open":67.74,"volume":4144400},{"timestamp":1178112600,"date":"2007-05-02","index":8453,"close":67.96,"high":68,"low":67.16,"open":67.23,"volume":3255300},{"timestamp":1178199000,"date":"2007-05-03","index":8454,"close":68.61,"high":68.89,"low":68.34,"open":68.75,"volume":3110200},{"timestamp":1178285400,"date":"2007-05-04","index":8455,"close":68.51,"high":69.47,"low":68.3,"open":68.9,"volume":3218100},{"timestamp":1178544600,"date":"2007-05-07","index":8456,"close":68.62,"high":68.69,"low":68.21,"open":68.25,"volume":2222100},{"timestamp":1178631000,"date":"2007-05-08","index":8457,"close":68.37,"high":68.39,"low":67.8,"open":68.02,"volume":2978200}]},{"date":"2007-02-06","estimated":1.22,"reported":1.21,"pre":[{"timestamp":1169476200,"date":"2007-01-22","index":8383,"close":63.91,"high":64.84,"low":63.66,"open":64.75,"volume":2866400},{"timestamp":1169562600,"date":"2007-01-23","index":8384,"close":65.22,"high":65.3,"low":64.5,"open":64.54,"volume":4422600},{"timestamp":1169649000,"date":"2007-01-24","index":8385,"close":65.06,"high":65.36,"low":64.46,"open":65.25,"volume":4186700},{"timestamp":1169735400,"date":"2007-01-25","index":8386,"close":63.65,"high":64.54,"low":63.56,"open":64.54,"volume":2894400},{"timestamp":1169821800,"date":"2007-01-26","index":8387,"close":63.73,"high":64.03,"low":63.33,"open":63.91,"volume":2562400},{"timestamp":1170081000,"date":"2007-01-29","index":8388,"close":62.83,"high":63.4,"low":62.8,"open":63.17,"volume":3364200},{"timestamp":1170167400,"date":"2007-01-30","index":8389,"close":63.6,"high":63.75,"low":62.96,"open":63.08,"volume":3894200},{"timestamp":1170253800,"date":"2007-01-31","index":8390,"close":63.51,"high":63.64,"low":62.51,"open":62.81,"volume":5947100},{"timestamp":1170340200,"date":"2007-02-01","index":8391,"close":63.76,"high":64.03,"low":63.53,"open":63.72,"volume":3389500},{"timestamp":1170426600,"date":"2007-02-02","index":8392,"close":63.65,"high":63.77,"low":63.01,"open":63.36,"volume":2711900},{"timestamp":1170685800,"date":"2007-02-05","index":8393,"close":63.79,"high":63.95,"low":63.58,"open":63.71,"volume":3462000}],"post":[{"timestamp":1170772200,"date":"2007-02-06","index":8394,"close":63.25,"high":63.47,"low":62.92,"open":63.02,"volume":3778100},{"timestamp":1170858600,"date":"2007-02-07","index":8395,"close":63.48,"high":63.96,"low":63.21,"open":63.9,"volume":3223700},{"timestamp":1170945000,"date":"2007-02-08","index":8396,"close":63.5,"high":63.63,"low":62.55,"open":62.57,"volume":4868000},{"timestamp":1171031400,"date":"2007-02-09","index":8397,"close":62.9,"high":63.25,"low":62.82,"open":63.04,"volume":3708700},{"timestamp":1171290600,"date":"2007-02-12","index":8398,"close":62.18,"high":62.34,"low":62.05,"open":62.2,"volume":3345500},{"timestamp":1171377000,"date":"2007-02-13","index":8399,"close":62.81,"high":62.86,"low":61.94,"open":61.97,"volume":3763900},{"timestamp":1171463400,"date":"2007-02-14","index":8400,"close":62.83,"high":63.06,"low":62.44,"open":62.75,"volume":3586200},{"timestamp":1171549800,"date":"2007-02-15","index":8401,"close":63.09,"high":63.16,"low":62.66,"open":63.03,"volume":3176400},{"timestamp":1171636200,"date":"2007-02-16","index":8402,"close":62.66,"high":62.89,"low":62.43,"open":62.61,"volume":2475100},{"timestamp":1171981800,"date":"2007-02-20","index":8403,"close":62.25,"high":62.39,"low":61.9,"open":61.96,"volume":2921000},{"timestamp":1172068200,"date":"2007-02-21","index":8404,"close":61.5,"high":61.69,"low":60.97,"open":61.55,"volume":3978000}]},{"date":"2006-10-24","estimated":1.51,"reported":2.1,"pre":[{"timestamp":1160400600,"date":"2006-10-09","index":8313,"close":64.32,"high":64.97,"low":64.07,"open":64.88,"volume":2832600},{"timestamp":1160487000,"date":"2006-10-10","index":8314,"close":64.53,"high":64.8,"low":63.74,"open":63.82,"volume":3405900},{"timestamp":1160573400,"date":"2006-10-11","index":8315,"close":63.86,"high":64.32,"low":63.54,"open":64.08,"volume":3201700},{"timestamp":1160659800,"date":"2006-10-12","index":8316,"close":65.07,"high":65.07,"low":64.11,"open":64.33,"volume":3519400},{"timestamp":1160746200,"date":"2006-10-13","index":8317,"close":65.97,"high":66.45,"low":65.71,"open":65.95,"volume":3209200},{"timestamp":1161005400,"date":"2006-10-16","index":8318,"close":67.53,"high":67.68,"low":66.86,"open":66.93,"volume":3403100},{"timestamp":1161091800,"date":"2006-10-17","index":8319,"close":67.76,"high":68.34,"low":67.35,"open":68.34,"volume":3466600},{"timestamp":1161178200,"date":"2006-10-18","index":8320,"close":66.55,"high":67.74,"low":66.5,"open":67.5,"volume":4393700},{"timestamp":1161264600,"date":"2006-10-19","index":8321,"close":68.08,"high":68.12,"low":66.98,"open":66.98,"volume":3428400},{"timestamp":1161351000,"date":"2006-10-20","index":8322,"close":67.8,"high":68.39,"low":67.53,"open":68.39,"volume":2571800},{"timestamp":1161610200,"date":"2006-10-23","index":8323,"close":67.86,"high":67.98,"low":66.54,"open":66.63,"volume":3188500}],"post":[{"timestamp":1161696600,"date":"2006-10-24","index":8324,"close":68.3,"high":68.58,"low":67.81,"open":67.88,"volume":3646500},{"timestamp":1161783000,"date":"2006-10-25","index":8325,"close":69.22,"high":69.4,"low":68.15,"open":68.17,"volume":3460300},{"timestamp":1161869400,"date":"2006-10-26","index":8326,"close":68.45,"high":69.49,"low":67.93,"open":69.46,"volume":4639400},{"timestamp":1161955800,"date":"2006-10-27","index":8327,"close":68.06,"high":68.69,"low":67.9,"open":68.63,"volume":2528700},{"timestamp":1162218600,"date":"2006-10-30","index":8328,"close":67.08,"high":67.77,"low":66.9,"open":67.72,"volume":3426200},{"timestamp":1162305000,"date":"2006-10-31","index":8329,"close":67.1,"high":67.24,"low":66.12,"open":66.6,"volume":3310100},{"timestamp":1162391400,"date":"2006-11-01","index":8330,"close":67.2,"high":67.79,"low":66.91,"open":67.51,"volume":4100000},{"timestamp":1162477800,"date":"2006-11-02","index":8331,"close":67.25,"high":67.5,"low":66.87,"open":66.93,"volume":2525900},{"timestamp":1162564200,"date":"2006-11-03","index":8332,"close":67.35,"high":67.5,"low":66.81,"open":66.95,"volume":3751400},{"timestamp":1162823400,"date":"2006-11-06","index":8333,"close":68.31,"high":68.46,"low":67.71,"open":67.91,"volume":2469100},{"timestamp":1162909800,"date":"2006-11-07","index":8334,"close":68.12,"high":68.98,"low":67.98,"open":68.9,"volume":2981700}]},{"date":"2006-07-25","estimated":1.76,"reported":1.82,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":8249,"close":70.9,"high":71.33,"low":70.62,"open":71.01,"volume":3381300},{"timestamp":1152624600,"date":"2006-07-11","index":8250,"close":71.37,"high":71.4,"low":70.34,"open":71.12,"volume":3316400},{"timestamp":1152711000,"date":"2006-07-12","index":8251,"close":70.35,"high":70.62,"low":69.94,"open":70.46,"volume":3731600},{"timestamp":1152797400,"date":"2006-07-13","index":8252,"close":70.98,"high":71.38,"low":70.16,"open":70.48,"volume":3568900},{"timestamp":1152883800,"date":"2006-07-14","index":8253,"close":71.37,"high":71.59,"low":70.72,"open":71.23,"volume":2598300},{"timestamp":1153143000,"date":"2006-07-17","index":8254,"close":69.58,"high":70.56,"low":69.01,"open":70.12,"volume":2724100},{"timestamp":1153229400,"date":"2006-07-18","index":8255,"close":69.5,"high":69.98,"low":68.81,"open":69.9,"volume":3586700},{"timestamp":1153315800,"date":"2006-07-19","index":8256,"close":69.68,"high":69.98,"low":68.69,"open":68.75,"volume":4441900},{"timestamp":1153402200,"date":"2006-07-20","index":8257,"close":68.6,"high":69.82,"low":68.45,"open":69.82,"volume":4087100},{"timestamp":1153488600,"date":"2006-07-21","index":8258,"close":68.19,"high":69.22,"low":68.15,"open":69.09,"volume":2613300},{"timestamp":1153747800,"date":"2006-07-24","index":8259,"close":69.74,"high":70.54,"low":69.32,"open":69.51,"volume":4150800}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":8260,"close":69.51,"high":70.26,"low":69.25,"open":70.03,"volume":4238100},{"timestamp":1153920600,"date":"2006-07-26","index":8261,"close":70.8,"high":71,"low":69.62,"open":69.73,"volume":5890300},{"timestamp":1154007000,"date":"2006-07-27","index":8262,"close":71.77,"high":72.85,"low":71.48,"open":72.78,"volume":4260700},{"timestamp":1154093400,"date":"2006-07-28","index":8263,"close":72.38,"high":72.98,"low":72.36,"open":72.42,"volume":5498700},{"timestamp":1154352600,"date":"2006-07-31","index":8264,"close":72.52,"high":72.89,"low":72.19,"open":72.22,"volume":2619600},{"timestamp":1154439000,"date":"2006-08-01","index":8265,"close":72.5,"high":72.5,"low":71.57,"open":72.17,"volume":2130600},{"timestamp":1154525400,"date":"2006-08-02","index":8266,"close":72.78,"high":73.28,"low":72.45,"open":72.88,"volume":2757500},{"timestamp":1154611800,"date":"2006-08-03","index":8267,"close":72,"high":72.46,"low":71.91,"open":72.35,"volume":2334000},{"timestamp":1154698200,"date":"2006-08-04","index":8268,"close":72.54,"high":72.81,"low":72,"open":72.52,"volume":2175000},{"timestamp":1154957400,"date":"2006-08-07","index":8269,"close":70.45,"high":71.54,"low":70.24,"open":71.06,"volume":6166200},{"timestamp":1155043800,"date":"2006-08-08","index":8270,"close":70.14,"high":70.51,"low":69.53,"open":69.85,"volume":4784200}]},{"date":"2006-04-25","estimated":1.52,"reported":1.54,"pre":[{"timestamp":1144416600,"date":"2006-04-07","index":8186,"close":70.91,"high":72.1,"low":70.9,"open":72.07,"volume":4788400},{"timestamp":1144675800,"date":"2006-04-10","index":8187,"close":72.32,"high":72.51,"low":72.1,"open":72.5,"volume":3533600},{"timestamp":1144762200,"date":"2006-04-11","index":8188,"close":72.39,"high":73.25,"low":72.13,"open":72.84,"volume":3775300},{"timestamp":1144848600,"date":"2006-04-12","index":8189,"close":72.26,"high":72.99,"low":72.05,"open":72.68,"volume":3109600},{"timestamp":1144935000,"date":"2006-04-13","index":8190,"close":72.21,"high":72.43,"low":71.8,"open":72.1,"volume":1915500},{"timestamp":1145280600,"date":"2006-04-17","index":8191,"close":72.95,"high":73.02,"low":72.6,"open":72.6,"volume":2659800},{"timestamp":1145367000,"date":"2006-04-18","index":8192,"close":75.08,"high":75.08,"low":74.1,"open":74.36,"volume":3857800},{"timestamp":1145453400,"date":"2006-04-19","index":8193,"close":75.77,"high":75.84,"low":74.57,"open":74.99,"volume":3899800},{"timestamp":1145539800,"date":"2006-04-20","index":8194,"close":74.91,"high":76,"low":74.62,"open":75.72,"volume":3952900},{"timestamp":1145626200,"date":"2006-04-21","index":8195,"close":76.3,"high":76.47,"low":75.28,"open":75.65,"volume":4815200},{"timestamp":1145885400,"date":"2006-04-24","index":8196,"close":75.82,"high":76.85,"low":75.58,"open":76.85,"volume":3300000}],"post":[{"timestamp":1145971800,"date":"2006-04-25","index":8197,"close":74.88,"high":76.42,"low":74.6,"open":76.2,"volume":3112100},{"timestamp":1146058200,"date":"2006-04-26","index":8198,"close":73.74,"high":75.16,"low":73.59,"open":74.93,"volume":4160700},{"timestamp":1146144600,"date":"2006-04-27","index":8199,"close":73.71,"high":74.25,"low":72.72,"open":73.05,"volume":4667400},{"timestamp":1146231000,"date":"2006-04-28","index":8200,"close":73.72,"high":74.5,"low":73.72,"open":74.01,"volume":2487200},{"timestamp":1146490200,"date":"2006-05-01","index":8201,"close":74.4,"high":74.98,"low":74.19,"open":74.25,"volume":2900800},{"timestamp":1146576600,"date":"2006-05-02","index":8202,"close":76.3,"high":76.42,"low":75.57,"open":75.63,"volume":4284800},{"timestamp":1146663000,"date":"2006-05-03","index":8203,"close":75.05,"high":76.17,"low":74.71,"open":76.15,"volume":3885600},{"timestamp":1146749400,"date":"2006-05-04","index":8204,"close":75.26,"high":75.85,"low":74.5,"open":75.07,"volume":4620200},{"timestamp":1146835800,"date":"2006-05-05","index":8205,"close":76.47,"high":76.47,"low":75.65,"open":75.77,"volume":3777700},{"timestamp":1147095000,"date":"2006-05-08","index":8206,"close":75.62,"high":75.97,"low":75.2,"open":75.47,"volume":2818700},{"timestamp":1147181400,"date":"2006-05-09","index":8207,"close":76.27,"high":76.45,"low":75.7,"open":75.72,"volume":2721000}]},{"date":"2006-02-07","estimated":1.66,"reported":1.44,"pre":[{"timestamp":1138026600,"date":"2006-01-23","index":8133,"close":70.75,"high":70.92,"low":69.96,"open":70.3,"volume":3475800},{"timestamp":1138113000,"date":"2006-01-24","index":8134,"close":70.54,"high":71.46,"low":70.34,"open":71.06,"volume":3361600},{"timestamp":1138199400,"date":"2006-01-25","index":8135,"close":70.13,"high":71.28,"low":69.7,"open":71.26,"volume":5119900},{"timestamp":1138285800,"date":"2006-01-26","index":8136,"close":70.04,"high":70.45,"low":69.65,"open":70.33,"volume":3802900},{"timestamp":1138372200,"date":"2006-01-27","index":8137,"close":71.01,"high":71.39,"low":70.64,"open":71.06,"volume":3356000},{"timestamp":1138631400,"date":"2006-01-30","index":8138,"close":72.27,"high":72.72,"low":72.09,"open":72.3,"volume":4556700},{"timestamp":1138717800,"date":"2006-01-31","index":8139,"close":72.31,"high":72.88,"low":72.04,"open":72.86,"volume":3768400},{"timestamp":1138804200,"date":"2006-02-01","index":8140,"close":71.12,"high":72.58,"low":71.01,"open":71.99,"volume":3516100},{"timestamp":1138890600,"date":"2006-02-02","index":8141,"close":69.61,"high":70.92,"low":69.59,"open":70.92,"volume":6089200},{"timestamp":1138977000,"date":"2006-02-03","index":8142,"close":69.14,"high":69.84,"low":69.1,"open":69.59,"volume":3145400},{"timestamp":1139236200,"date":"2006-02-06","index":8143,"close":69.97,"high":70.53,"low":69.39,"open":70.21,"volume":2448600}],"post":[{"timestamp":1139322600,"date":"2006-02-07","index":8144,"close":67.5,"high":68.15,"low":67.06,"open":67.75,"volume":5089600},{"timestamp":1139409000,"date":"2006-02-08","index":8145,"close":67.2,"high":67.36,"low":66.6,"open":67.33,"volume":5860800},{"timestamp":1139495400,"date":"2006-02-09","index":8146,"close":67.26,"high":68.2,"low":67.05,"open":67.75,"volume":3764600},{"timestamp":1139581800,"date":"2006-02-10","index":8147,"close":67.38,"high":68.08,"low":66.93,"open":67.88,"volume":4645700},{"timestamp":1139841000,"date":"2006-02-13","index":8148,"close":67.3,"high":67.79,"low":66.97,"open":67.16,"volume":3045300},{"timestamp":1139927400,"date":"2006-02-14","index":8149,"close":67.09,"high":67.5,"low":66.5,"open":66.65,"volume":3475900},{"timestamp":1140013800,"date":"2006-02-15","index":8150,"close":67.2,"high":68.42,"low":66.73,"open":67.8,"volume":3932700},{"timestamp":1140100200,"date":"2006-02-16","index":8151,"close":68.41,"high":68.46,"low":67.56,"open":67.56,"volume":3072500},{"timestamp":1140186600,"date":"2006-02-17","index":8152,"close":68.51,"high":68.88,"low":68.32,"open":68.79,"volume":2823600},{"timestamp":1140532200,"date":"2006-02-21","index":8153,"close":69.2,"high":69.8,"low":68.9,"open":69.47,"volume":3669800},{"timestamp":1140618600,"date":"2006-02-22","index":8154,"close":67.81,"high":68.3,"low":67.47,"open":68.11,"volume":3149300}]},{"date":"2005-10-19","estimated":1.72,"reported":1.52,"pre":[{"timestamp":1128432600,"date":"2005-10-04","index":8058,"close":68.8,"high":69.82,"low":68.62,"open":69.75,"volume":3696600},{"timestamp":1128519000,"date":"2005-10-05","index":8059,"close":66.5,"high":67.97,"low":66.42,"open":67.75,"volume":6317100},{"timestamp":1128605400,"date":"2005-10-06","index":8060,"close":65.6,"high":66.3,"low":65.15,"open":66,"volume":7872100},{"timestamp":1128691800,"date":"2005-10-07","index":8061,"close":65.87,"high":66.61,"low":65.46,"open":66.48,"volume":4431400},{"timestamp":1128951000,"date":"2005-10-10","index":8062,"close":66.4,"high":66.93,"low":65.57,"open":66.89,"volume":4707200},{"timestamp":1129037400,"date":"2005-10-11","index":8063,"close":67.1,"high":67.2,"low":66.48,"open":66.8,"volume":3148800},{"timestamp":1129123800,"date":"2005-10-12","index":8064,"close":66.42,"high":67.15,"low":66.15,"open":67.15,"volume":2812300},{"timestamp":1129210200,"date":"2005-10-13","index":8065,"close":65.46,"high":65.58,"low":64.62,"open":65,"volume":4135200},{"timestamp":1129296600,"date":"2005-10-14","index":8066,"close":66.21,"high":66.21,"low":64.93,"open":65.61,"volume":3294300},{"timestamp":1129555800,"date":"2005-10-17","index":8067,"close":66.63,"high":66.79,"low":66.13,"open":66.7,"volume":2429300},{"timestamp":1129642200,"date":"2005-10-18","index":8068,"close":64.26,"high":65.4,"low":64.26,"open":65.2,"volume":4193600}],"post":[{"timestamp":1129728600,"date":"2005-10-19","index":8069,"close":65.34,"high":65.4,"low":64.01,"open":64.39,"volume":5597800},{"timestamp":1129815000,"date":"2005-10-20","index":8070,"close":63.82,"high":65.34,"low":63.41,"open":65.33,"volume":5804700},{"timestamp":1129901400,"date":"2005-10-21","index":8071,"close":64.28,"high":64.9,"low":63.84,"open":63.96,"volume":3381700},{"timestamp":1130160600,"date":"2005-10-24","index":8072,"close":64.65,"high":65.65,"low":64.65,"open":64.77,"volume":4143900},{"timestamp":1130247000,"date":"2005-10-25","index":8073,"close":65.42,"high":66.04,"low":65.1,"open":65.41,"volume":4153100},{"timestamp":1130333400,"date":"2005-10-26","index":8074,"close":66.07,"high":67.1,"low":65.95,"open":66.33,"volume":4761200},{"timestamp":1130419800,"date":"2005-10-27","index":8075,"close":65.15,"high":66.39,"low":65.15,"open":66.21,"volume":3068500},{"timestamp":1130506200,"date":"2005-10-28","index":8076,"close":66.46,"high":66.5,"low":65.31,"open":65.98,"volume":3619200},{"timestamp":1130769000,"date":"2005-10-31","index":8077,"close":66.4,"high":67.57,"low":66.13,"open":67.21,"volume":6341100},{"timestamp":1130855400,"date":"2005-11-01","index":8078,"close":66.25,"high":66.6,"low":66.05,"open":66.28,"volume":3180400},{"timestamp":1130941800,"date":"2005-11-02","index":8079,"close":67.3,"high":67.32,"low":66.29,"open":66.29,"volume":3431700}]},{"date":"2005-07-26","estimated":1.56,"reported":1.64,"pre":[{"timestamp":1121088600,"date":"2005-07-11","index":7998,"close":66.43,"high":66.94,"low":66.12,"open":66.26,"volume":3925700},{"timestamp":1121175000,"date":"2005-07-12","index":7999,"close":65.7,"high":66.41,"low":65.64,"open":66.34,"volume":5921900},{"timestamp":1121261400,"date":"2005-07-13","index":8000,"close":65.7,"high":66.03,"low":65.38,"open":65.8,"volume":2715200},{"timestamp":1121347800,"date":"2005-07-14","index":8001,"close":65.06,"high":66.26,"low":64.8,"open":66.07,"volume":4519900},{"timestamp":1121434200,"date":"2005-07-15","index":8002,"close":65.03,"high":65.26,"low":64.91,"open":65.08,"volume":2840400},{"timestamp":1121693400,"date":"2005-07-18","index":8003,"close":65.49,"high":65.67,"low":65.25,"open":65.4,"volume":2710700},{"timestamp":1121779800,"date":"2005-07-19","index":8004,"close":65.96,"high":65.96,"low":65.22,"open":65.69,"volume":3344600},{"timestamp":1121866200,"date":"2005-07-20","index":8005,"close":65.53,"high":65.65,"low":64.42,"open":64.65,"volume":3663900},{"timestamp":1121952600,"date":"2005-07-21","index":8006,"close":64.84,"high":65.02,"low":64.52,"open":64.73,"volume":2495900},{"timestamp":1122039000,"date":"2005-07-22","index":8007,"close":65.95,"high":65.95,"low":65.05,"open":65.09,"volume":2465900},{"timestamp":1122298200,"date":"2005-07-25","index":8008,"close":66.88,"high":67.34,"low":66.55,"open":66.85,"volume":4064700}],"post":[{"timestamp":1122384600,"date":"2005-07-26","index":8009,"close":65.5,"high":66.1,"low":65.5,"open":65.92,"volume":2913100},{"timestamp":1122471000,"date":"2005-07-27","index":8010,"close":66.23,"high":66.45,"low":65.65,"open":65.73,"volume":3015600},{"timestamp":1122557400,"date":"2005-07-28","index":8011,"close":66.55,"high":66.96,"low":66.12,"open":66.96,"volume":4124300},{"timestamp":1122643800,"date":"2005-07-29","index":8012,"close":65.88,"high":66.99,"low":65.88,"open":66.94,"volume":3734900},{"timestamp":1122903000,"date":"2005-08-01","index":8013,"close":66.63,"high":67,"low":66.37,"open":66.78,"volume":2828400},{"timestamp":1122989400,"date":"2005-08-02","index":8014,"close":67.51,"high":67.51,"low":66.97,"open":66.97,"volume":2533700},{"timestamp":1123075800,"date":"2005-08-03","index":8015,"close":68.22,"high":68.78,"low":68.1,"open":68.51,"volume":5077300},{"timestamp":1123162200,"date":"2005-08-04","index":8016,"close":68.03,"high":68.67,"low":67.9,"open":68.07,"volume":3340800},{"timestamp":1123248600,"date":"2005-08-05","index":8017,"close":67.9,"high":68.29,"low":67.6,"open":68.27,"volume":2521500},{"timestamp":1123507800,"date":"2005-08-08","index":8018,"close":69.2,"high":69.7,"low":69.05,"open":69.05,"volume":3713400},{"timestamp":1123594200,"date":"2005-08-09","index":8019,"close":70.18,"high":70.78,"low":69.94,"open":70.65,"volume":5171600}]},{"date":"2005-04-26","estimated":1.29,"reported":1.39,"pre":[{"timestamp":1113226200,"date":"2005-04-11","index":7935,"close":63.62,"high":63.78,"low":63.22,"open":63.5,"volume":3053400},{"timestamp":1113312600,"date":"2005-04-12","index":7936,"close":62.64,"high":63.46,"low":62.31,"open":63.3,"volume":4878100},{"timestamp":1113399000,"date":"2005-04-13","index":7937,"close":61.26,"high":62.26,"low":61.15,"open":61.98,"volume":4395400},{"timestamp":1113485400,"date":"2005-04-14","index":7938,"close":60.62,"high":61.42,"low":60.4,"open":61.4,"volume":4508400},{"timestamp":1113571800,"date":"2005-04-15","index":7939,"close":59.4,"high":60.7,"low":58.75,"open":60.62,"volume":5152200},{"timestamp":1113831000,"date":"2005-04-18","index":7940,"close":59.81,"high":59.99,"low":58.86,"open":59.1,"volume":4676300},{"timestamp":1113917400,"date":"2005-04-19","index":7941,"close":61.15,"high":61.15,"low":60.38,"open":60.4,"volume":3520300},{"timestamp":1114003800,"date":"2005-04-20","index":7942,"close":60,"high":60.98,"low":59.85,"open":60.64,"volume":3209200},{"timestamp":1114090200,"date":"2005-04-21","index":7943,"close":60.75,"high":60.84,"low":59.81,"open":60.2,"volume":3274900},{"timestamp":1114176600,"date":"2005-04-22","index":7944,"close":61.06,"high":61.45,"low":60.52,"open":60.8,"volume":2699300},{"timestamp":1114435800,"date":"2005-04-25","index":7945,"close":61.6,"high":62,"low":61.35,"open":61.86,"volume":2587700}],"post":[{"timestamp":1114522200,"date":"2005-04-26","index":7946,"close":61.44,"high":62.32,"low":61.44,"open":62.21,"volume":3127000},{"timestamp":1114608600,"date":"2005-04-27","index":7947,"close":60.46,"high":61.82,"low":60.34,"open":61.79,"volume":3951500},{"timestamp":1114695000,"date":"2005-04-28","index":7948,"close":60.8,"high":61.32,"low":60.46,"open":60.92,"volume":6312100},{"timestamp":1114781400,"date":"2005-04-29","index":7949,"close":60.9,"high":61.76,"low":60.6,"open":61.73,"volume":4451200},{"timestamp":1115040600,"date":"2005-05-02","index":7950,"close":61.23,"high":61.29,"low":60.61,"open":60.9,"volume":2217000},{"timestamp":1115127000,"date":"2005-05-03","index":7951,"close":60.77,"high":61.57,"low":60.7,"open":61.3,"volume":3113500},{"timestamp":1115213400,"date":"2005-05-04","index":7952,"close":61.75,"high":61.78,"low":61.16,"open":61.48,"volume":4259600},{"timestamp":1115299800,"date":"2005-05-05","index":7953,"close":62.1,"high":62.5,"low":61.9,"open":62.06,"volume":2300600},{"timestamp":1115386200,"date":"2005-05-06","index":7954,"close":61.82,"high":62.36,"low":61.82,"open":62.11,"volume":2623500},{"timestamp":1115645400,"date":"2005-05-09","index":7955,"close":61.9,"high":61.94,"low":61.36,"open":61.65,"volume":2600300},{"timestamp":1115731800,"date":"2005-05-10","index":7956,"close":61.46,"high":61.9,"low":61.32,"open":61.45,"volume":2676000}]},{"date":"2005-02-08","estimated":1.3,"reported":1.33,"pre":[{"timestamp":1106577000,"date":"2005-01-24","index":7882,"close":58.3,"high":58.67,"low":58.26,"open":58.41,"volume":2450400},{"timestamp":1106663400,"date":"2005-01-25","index":7883,"close":58.68,"high":58.74,"low":58.23,"open":58.51,"volume":2899200},{"timestamp":1106749800,"date":"2005-01-26","index":7884,"close":59.9,"high":60.13,"low":59.42,"open":59.55,"volume":6111300},{"timestamp":1106836200,"date":"2005-01-27","index":7885,"close":60.2,"high":60.39,"low":59.75,"open":59.84,"volume":3370600},{"timestamp":1106922600,"date":"2005-01-28","index":7886,"close":59.48,"high":59.85,"low":59.37,"open":59.85,"volume":2919800},{"timestamp":1107181800,"date":"2005-01-31","index":7887,"close":59.62,"high":59.95,"low":59.02,"open":59.15,"volume":3121700},{"timestamp":1107268200,"date":"2005-02-01","index":7888,"close":60.51,"high":60.63,"low":59.95,"open":60.1,"volume":3123300},{"timestamp":1107354600,"date":"2005-02-02","index":7889,"close":60.65,"high":61.03,"low":60.62,"open":60.82,"volume":2649400},{"timestamp":1107441000,"date":"2005-02-03","index":7890,"close":60.49,"high":60.53,"low":59.98,"open":60.13,"volume":3285900},{"timestamp":1107527400,"date":"2005-02-04","index":7891,"close":60.88,"high":61.08,"low":60.57,"open":60.66,"volume":3492600},{"timestamp":1107786600,"date":"2005-02-07","index":7892,"close":60.77,"high":61.07,"low":60.45,"open":60.82,"volume":3169500}],"post":[{"timestamp":1107873000,"date":"2005-02-08","index":7893,"close":61.03,"high":61.2,"low":60.28,"open":60.42,"volume":5044300},{"timestamp":1107959400,"date":"2005-02-09","index":7894,"close":60.99,"high":61.34,"low":60.67,"open":60.8,"volume":3476500},{"timestamp":1108045800,"date":"2005-02-10","index":7895,"close":62.17,"high":62.45,"low":61.59,"open":61.59,"volume":5436800},{"timestamp":1108132200,"date":"2005-02-11","index":7896,"close":62.2,"high":62.46,"low":61.65,"open":61.68,"volume":3873400},{"timestamp":1108391400,"date":"2005-02-14","index":7897,"close":62.25,"high":62.51,"low":62.02,"open":62.2,"volume":2454400},{"timestamp":1108477800,"date":"2005-02-15","index":7898,"close":62.46,"high":62.53,"low":62.05,"open":62.05,"volume":3003600},{"timestamp":1108564200,"date":"2005-02-16","index":7899,"close":63.27,"high":63.27,"low":62.17,"open":62.2,"volume":4430900},{"timestamp":1108650600,"date":"2005-02-17","index":7900,"close":62.99,"high":63.99,"low":62.99,"open":63.78,"volume":4168900},{"timestamp":1108737000,"date":"2005-02-18","index":7901,"close":63.2,"high":63.65,"low":62.87,"open":62.89,"volume":4141300},{"timestamp":1109082600,"date":"2005-02-22","index":7902,"close":63.52,"high":64.19,"low":63.36,"open":63.46,"volume":4297500},{"timestamp":1109169000,"date":"2005-02-23","index":7903,"close":63.9,"high":64.08,"low":63.32,"open":63.5,"volume":3059200}]},{"date":"2004-10-27","estimated":1.19,"reported":1.2,"pre":[{"timestamp":1097587800,"date":"2004-10-12","index":7811,"close":58.61,"high":59.2,"low":58.61,"open":58.95,"volume":1987700},{"timestamp":1097674200,"date":"2004-10-13","index":7812,"close":58,"high":58.17,"low":57.6,"open":58.13,"volume":4141200},{"timestamp":1097760600,"date":"2004-10-14","index":7813,"close":58.58,"high":58.89,"low":58.46,"open":58.59,"volume":3085800},{"timestamp":1097847000,"date":"2004-10-15","index":7814,"close":58.99,"high":59.2,"low":58.7,"open":59.09,"volume":3400600},{"timestamp":1098106200,"date":"2004-10-18","index":7815,"close":58.54,"high":59.29,"low":58.47,"open":58.99,"volume":2545700},{"timestamp":1098192600,"date":"2004-10-19","index":7816,"close":58.4,"high":58.75,"low":58.32,"open":58.64,"volume":3128100},{"timestamp":1098279000,"date":"2004-10-20","index":7817,"close":59.14,"high":59.14,"low":58.21,"open":58.22,"volume":2303600},{"timestamp":1098365400,"date":"2004-10-21","index":7818,"close":59.08,"high":59.43,"low":58.88,"open":59.41,"volume":2538800},{"timestamp":1098451800,"date":"2004-10-22","index":7819,"close":58.97,"high":59.6,"low":58.9,"open":59.55,"volume":2676600},{"timestamp":1098711000,"date":"2004-10-25","index":7820,"close":59.48,"high":59.7,"low":59.31,"open":59.38,"volume":3377900},{"timestamp":1098797400,"date":"2004-10-26","index":7821,"close":58.93,"high":59.04,"low":58.4,"open":58.87,"volume":3065100}],"post":[{"timestamp":1098883800,"date":"2004-10-27","index":7822,"close":58.64,"high":59.6,"low":58.31,"open":59.6,"volume":4602900},{"timestamp":1098970200,"date":"2004-10-28","index":7823,"close":57.62,"high":58.4,"low":57.37,"open":57.65,"volume":3894800},{"timestamp":1099056600,"date":"2004-10-29","index":7824,"close":58.25,"high":58.29,"low":57.72,"open":57.98,"volume":3115000},{"timestamp":1099319400,"date":"2004-11-01","index":7825,"close":58.42,"high":59.13,"low":58.23,"open":59.01,"volume":4711700},{"timestamp":1099405800,"date":"2004-11-02","index":7826,"close":58,"high":58.94,"low":57.98,"open":58.63,"volume":2899800},{"timestamp":1099492200,"date":"2004-11-03","index":7827,"close":59.28,"high":59.46,"low":58.68,"open":59.42,"volume":3935900},{"timestamp":1099578600,"date":"2004-11-04","index":7828,"close":60.1,"high":60.15,"low":59.47,"open":59.47,"volume":4574300},{"timestamp":1099665000,"date":"2004-11-05","index":7829,"close":59.57,"high":59.97,"low":59.42,"open":59.54,"volume":4022400},{"timestamp":1099924200,"date":"2004-11-08","index":7830,"close":59.54,"high":59.87,"low":59.32,"open":59.78,"volume":2919400},{"timestamp":1100010600,"date":"2004-11-09","index":7831,"close":59.15,"high":59.63,"low":59.08,"open":59.43,"volume":2903600},{"timestamp":1100097000,"date":"2004-11-10","index":7832,"close":59.12,"high":59.26,"low":58.47,"open":58.8,"volume":2476100}]},{"date":"2004-07-27","estimated":1.16,"reported":1.14,"pre":[{"timestamp":1089639000,"date":"2004-07-12","index":7746,"close":54.7,"high":55.1,"low":54.57,"open":55.08,"volume":2367000},{"timestamp":1089725400,"date":"2004-07-13","index":7747,"close":54.3,"high":54.6,"low":54.09,"open":54.56,"volume":1922000},{"timestamp":1089811800,"date":"2004-07-14","index":7748,"close":54.5,"high":54.74,"low":54.1,"open":54.1,"volume":2284200},{"timestamp":1089898200,"date":"2004-07-15","index":7749,"close":54.79,"high":55.08,"low":54.76,"open":54.84,"volume":2814300},{"timestamp":1089984600,"date":"2004-07-16","index":7750,"close":55.79,"high":55.95,"low":55.54,"open":55.65,"volume":3483500},{"timestamp":1090243800,"date":"2004-07-19","index":7751,"close":55.33,"high":55.78,"low":55.32,"open":55.48,"volume":2708400},{"timestamp":1090330200,"date":"2004-07-20","index":7752,"close":55.43,"high":55.6,"low":54.98,"open":55.15,"volume":2699300},{"timestamp":1090416600,"date":"2004-07-21","index":7753,"close":54.27,"high":54.97,"low":54.27,"open":54.73,"volume":4326700},{"timestamp":1090503000,"date":"2004-07-22","index":7754,"close":54.25,"high":54.67,"low":54.17,"open":54.38,"volume":3277400},{"timestamp":1090589400,"date":"2004-07-23","index":7755,"close":54.35,"high":54.4,"low":54,"open":54.1,"volume":2171700},{"timestamp":1090848600,"date":"2004-07-26","index":7756,"close":54.15,"high":54.45,"low":53.6,"open":54.3,"volume":2269600}],"post":[{"timestamp":1090935000,"date":"2004-07-27","index":7757,"close":53.9,"high":54.1,"low":53.3,"open":53.52,"volume":3071900},{"timestamp":1091021400,"date":"2004-07-28","index":7758,"close":54.92,"high":55.03,"low":54.18,"open":54.21,"volume":3003900},{"timestamp":1091107800,"date":"2004-07-29","index":7759,"close":55.99,"high":56.32,"low":55.77,"open":55.97,"volume":6960000},{"timestamp":1091194200,"date":"2004-07-30","index":7760,"close":56.36,"high":56.74,"low":56.33,"open":56.5,"volume":4183400},{"timestamp":1091453400,"date":"2004-08-02","index":7761,"close":56.28,"high":56.55,"low":56.18,"open":56.18,"volume":2564000},{"timestamp":1091539800,"date":"2004-08-03","index":7762,"close":56.75,"high":57.21,"low":56.75,"open":57,"volume":5817200},{"timestamp":1091626200,"date":"2004-08-04","index":7763,"close":56.07,"high":56.67,"low":55.87,"open":56.55,"volume":4980100},{"timestamp":1091712600,"date":"2004-08-05","index":7764,"close":55.9,"high":56.5,"low":55.88,"open":56.25,"volume":3749500},{"timestamp":1091799000,"date":"2004-08-06","index":7765,"close":54.95,"high":56.05,"low":54.8,"open":56,"volume":3343000},{"timestamp":1092058200,"date":"2004-08-09","index":7766,"close":55.54,"high":55.85,"low":55.02,"open":55.02,"volume":2957100},{"timestamp":1092144600,"date":"2004-08-10","index":7767,"close":55.45,"high":55.95,"low":55.4,"open":55.75,"volume":2858400}]},{"date":"2004-04-27","estimated":1,"reported":0.96,"pre":[{"timestamp":1081776600,"date":"2004-04-12","index":7684,"close":53.8,"high":54.08,"low":53.35,"open":53.35,"volume":4009700},{"timestamp":1081863000,"date":"2004-04-13","index":7685,"close":53.61,"high":54.09,"low":53.6,"open":54.05,"volume":2954900},{"timestamp":1081949400,"date":"2004-04-14","index":7686,"close":53.01,"high":53.33,"low":52.9,"open":52.95,"volume":2685800},{"timestamp":1082035800,"date":"2004-04-15","index":7687,"close":54.16,"high":54.24,"low":53.62,"open":53.62,"volume":3223400},{"timestamp":1082122200,"date":"2004-04-16","index":7688,"close":54.25,"high":54.72,"low":53.77,"open":53.77,"volume":2883800},{"timestamp":1082381400,"date":"2004-04-19","index":7689,"close":53.93,"high":54.13,"low":53.73,"open":53.73,"volume":2083700},{"timestamp":1082467800,"date":"2004-04-20","index":7690,"close":52.67,"high":53.44,"low":52.61,"open":53.36,"volume":4152200},{"timestamp":1082554200,"date":"2004-04-21","index":7691,"close":52.45,"high":52.5,"low":51.94,"open":52.12,"volume":3613200},{"timestamp":1082640600,"date":"2004-04-22","index":7692,"close":53.23,"high":53.23,"low":52.04,"open":52.1,"volume":2845600},{"timestamp":1082727000,"date":"2004-04-23","index":7693,"close":53.02,"high":53.02,"low":52.51,"open":52.65,"volume":2115100},{"timestamp":1082986200,"date":"2004-04-26","index":7694,"close":52.92,"high":53.39,"low":52.85,"open":53.31,"volume":2329700}],"post":[{"timestamp":1083072600,"date":"2004-04-27","index":7695,"close":53.7,"high":53.95,"low":52.52,"open":52.52,"volume":4639400},{"timestamp":1083159000,"date":"2004-04-28","index":7696,"close":53.11,"high":53.95,"low":53.03,"open":53.9,"volume":3207700},{"timestamp":1083245400,"date":"2004-04-29","index":7697,"close":52.05,"high":53.32,"low":52.05,"open":53.1,"volume":3566700},{"timestamp":1083331800,"date":"2004-04-30","index":7698,"close":52.9,"high":53.03,"low":52.37,"open":52.5,"volume":3329100},{"timestamp":1083591000,"date":"2004-05-03","index":7699,"close":53.28,"high":53.39,"low":52.78,"open":52.9,"volume":2888500},{"timestamp":1083677400,"date":"2004-05-04","index":7700,"close":53.5,"high":53.84,"low":53.2,"open":53.63,"volume":2856100},{"timestamp":1083763800,"date":"2004-05-05","index":7701,"close":54.42,"high":54.59,"low":53.96,"open":54.02,"volume":4829500},{"timestamp":1083850200,"date":"2004-05-06","index":7702,"close":54.54,"high":54.99,"low":54.13,"open":54.95,"volume":5454300},{"timestamp":1083936600,"date":"2004-05-07","index":7703,"close":53.96,"high":54.45,"low":53.67,"open":54.1,"volume":3730000},{"timestamp":1084195800,"date":"2004-05-10","index":7704,"close":52.22,"high":52.9,"low":52.22,"open":52.8,"volume":4228800},{"timestamp":1084282200,"date":"2004-05-11","index":7705,"close":52.65,"high":52.7,"low":51.7,"open":51.75,"volume":4100300}]},{"date":"2004-02-10","estimated":0.84,"reported":0.72,"pre":[{"timestamp":1075127400,"date":"2004-01-26","index":7631,"close":48.6,"high":48.6,"low":47.97,"open":48.4,"volume":3615400},{"timestamp":1075213800,"date":"2004-01-27","index":7632,"close":48.66,"high":48.85,"low":48.37,"open":48.49,"volume":3235500},{"timestamp":1075300200,"date":"2004-01-28","index":7633,"close":48.44,"high":49.3,"low":48.44,"open":48.9,"volume":3558000},{"timestamp":1075386600,"date":"2004-01-29","index":7634,"close":48.07,"high":48.33,"low":47.75,"open":48.29,"volume":3160600},{"timestamp":1075473000,"date":"2004-01-30","index":7635,"close":47.6,"high":47.91,"low":47.49,"open":47.73,"volume":2972300},{"timestamp":1075732200,"date":"2004-02-02","index":7636,"close":47.56,"high":47.68,"low":47.12,"open":47.35,"volume":3530200},{"timestamp":1075818600,"date":"2004-02-03","index":7637,"close":47.77,"high":47.8,"low":47.07,"open":47.37,"volume":3502500},{"timestamp":1075905000,"date":"2004-02-04","index":7638,"close":47.58,"high":47.89,"low":47.55,"open":47.66,"volume":2270100},{"timestamp":1075991400,"date":"2004-02-05","index":7639,"close":47.27,"high":47.57,"low":47.16,"open":47.57,"volume":2234200},{"timestamp":1076077800,"date":"2004-02-06","index":7640,"close":47.6,"high":47.6,"low":46.91,"open":47.05,"volume":2415400},{"timestamp":1076337000,"date":"2004-02-09","index":7641,"close":48.4,"high":48.65,"low":47.61,"open":47.64,"volume":3147100}],"post":[{"timestamp":1076423400,"date":"2004-02-10","index":7642,"close":47.55,"high":47.85,"low":46.65,"open":46.74,"volume":7789600},{"timestamp":1076509800,"date":"2004-02-11","index":7643,"close":47.92,"high":47.95,"low":46.97,"open":47.2,"volume":5148000},{"timestamp":1076596200,"date":"2004-02-12","index":7644,"close":47.73,"high":47.82,"low":47.25,"open":47.39,"volume":3845500},{"timestamp":1076682600,"date":"2004-02-13","index":7645,"close":48.05,"high":48.28,"low":47.5,"open":47.83,"volume":2671800},{"timestamp":1077028200,"date":"2004-02-17","index":7646,"close":48.72,"high":48.82,"low":48.5,"open":48.76,"volume":2859900},{"timestamp":1077114600,"date":"2004-02-18","index":7647,"close":47.9,"high":48.36,"low":47.9,"open":48.31,"volume":2879500},{"timestamp":1077201000,"date":"2004-02-19","index":7648,"close":48.13,"high":48.55,"low":48.1,"open":48.34,"volume":3184500},{"timestamp":1077287400,"date":"2004-02-20","index":7649,"close":48.49,"high":48.71,"low":48.19,"open":48.71,"volume":3295100},{"timestamp":1077546600,"date":"2004-02-23","index":7650,"close":48.5,"high":48.64,"low":48.25,"open":48.61,"volume":2920500},{"timestamp":1077633000,"date":"2004-02-24","index":7651,"close":48.53,"high":48.76,"low":48.15,"open":48.18,"volume":2669700},{"timestamp":1077719400,"date":"2004-02-25","index":7652,"close":48.74,"high":48.77,"low":48.45,"open":48.65,"volume":2055200}]},{"date":"2003-10-28","estimated":0.83,"reported":0.78,"pre":[{"timestamp":1066051800,"date":"2003-10-13","index":7560,"close":44.73,"high":44.73,"low":44.2,"open":44.2,"volume":3184500},{"timestamp":1066138200,"date":"2003-10-14","index":7561,"close":44.17,"high":44.23,"low":43.97,"open":44.05,"volume":3441100},{"timestamp":1066224600,"date":"2003-10-15","index":7562,"close":43.9,"high":44.33,"low":43.6,"open":44.33,"volume":3266800},{"timestamp":1066311000,"date":"2003-10-16","index":7563,"close":43.75,"high":43.94,"low":43.54,"open":43.9,"volume":2826300},{"timestamp":1066397400,"date":"2003-10-17","index":7564,"close":43.6,"high":43.75,"low":43.13,"open":43.75,"volume":2607300},{"timestamp":1066656600,"date":"2003-10-20","index":7565,"close":43.48,"high":43.71,"low":43.35,"open":43.65,"volume":2391600},{"timestamp":1066743000,"date":"2003-10-21","index":7566,"close":43.14,"high":43.25,"low":42.93,"open":43.17,"volume":4081300},{"timestamp":1066829400,"date":"2003-10-22","index":7567,"close":42.9,"high":43.05,"low":42.73,"open":42.95,"volume":2819000},{"timestamp":1066915800,"date":"2003-10-23","index":7568,"close":42.59,"high":42.68,"low":42.18,"open":42.2,"volume":2794700},{"timestamp":1067002200,"date":"2003-10-24","index":7569,"close":42.81,"high":42.82,"low":42.27,"open":42.4,"volume":2718000},{"timestamp":1067265000,"date":"2003-10-27","index":7570,"close":42.45,"high":42.59,"low":42.14,"open":42.36,"volume":2476900}],"post":[{"timestamp":1067351400,"date":"2003-10-28","index":7571,"close":42.23,"high":42.52,"low":41.89,"open":42.4,"volume":4311600},{"timestamp":1067437800,"date":"2003-10-29","index":7572,"close":42.25,"high":42.37,"low":41.8,"open":41.9,"volume":3226400},{"timestamp":1067524200,"date":"2003-10-30","index":7573,"close":41.7,"high":42.5,"low":41.65,"open":42.26,"volume":3792000},{"timestamp":1067610600,"date":"2003-10-31","index":7574,"close":42.38,"high":42.45,"low":41.95,"open":41.97,"volume":2792600},{"timestamp":1067869800,"date":"2003-11-03","index":7575,"close":42.47,"high":42.93,"low":42.37,"open":42.86,"volume":2833000},{"timestamp":1067956200,"date":"2003-11-04","index":7576,"close":42.55,"high":42.81,"low":42.55,"open":42.7,"volume":2511900},{"timestamp":1068042600,"date":"2003-11-05","index":7577,"close":42.59,"high":42.68,"low":42.38,"open":42.55,"volume":2222800},{"timestamp":1068129000,"date":"2003-11-06","index":7578,"close":42.51,"high":42.55,"low":42.25,"open":42.25,"volume":2164300},{"timestamp":1068215400,"date":"2003-11-07","index":7579,"close":42.78,"high":43,"low":42.62,"open":42.8,"volume":2515700},{"timestamp":1068474600,"date":"2003-11-10","index":7580,"close":42.58,"high":42.98,"low":42.5,"open":42.95,"volume":1970300},{"timestamp":1068561000,"date":"2003-11-11","index":7581,"close":42.6,"high":42.73,"low":42.33,"open":42.33,"volume":1732300}]},{"date":"2003-07-29","estimated":0.79,"reported":0.85,"pre":[{"timestamp":1058189400,"date":"2003-07-14","index":7496,"close":40.05,"high":40.68,"low":40.05,"open":40.39,"volume":4136400},{"timestamp":1058275800,"date":"2003-07-15","index":7497,"close":39.3,"high":39.75,"low":39.25,"open":39.64,"volume":7709400},{"timestamp":1058362200,"date":"2003-07-16","index":7498,"close":39.58,"high":39.68,"low":39.32,"open":39.5,"volume":4365000},{"timestamp":1058448600,"date":"2003-07-17","index":7499,"close":40.2,"high":40.29,"low":39.69,"open":39.74,"volume":6494800},{"timestamp":1058535000,"date":"2003-07-18","index":7500,"close":40.5,"high":40.51,"low":39.76,"open":40.15,"volume":5964300},{"timestamp":1058794200,"date":"2003-07-21","index":7501,"close":40.15,"high":40.58,"low":40.1,"open":40.58,"volume":2938000},{"timestamp":1058880600,"date":"2003-07-22","index":7502,"close":40.99,"high":41.09,"low":40.35,"open":40.47,"volume":4203500},{"timestamp":1058967000,"date":"2003-07-23","index":7503,"close":40.88,"high":41.28,"low":40.85,"open":41.08,"volume":3081700},{"timestamp":1059053400,"date":"2003-07-24","index":7504,"close":41.2,"high":41.69,"low":41.2,"open":41.34,"volume":3343000},{"timestamp":1059139800,"date":"2003-07-25","index":7505,"close":41.45,"high":41.48,"low":40.7,"open":41,"volume":2898500},{"timestamp":1059399000,"date":"2003-07-28","index":7506,"close":42.02,"high":42.05,"low":41.51,"open":41.7,"volume":5817200}],"post":[{"timestamp":1059485400,"date":"2003-07-29","index":7507,"close":41.69,"high":41.75,"low":41.33,"open":41.54,"volume":4954300},{"timestamp":1059571800,"date":"2003-07-30","index":7508,"close":41.79,"high":41.91,"low":41.51,"open":41.72,"volume":3114200},{"timestamp":1059658200,"date":"2003-07-31","index":7509,"close":41.55,"high":41.94,"low":41.36,"open":41.8,"volume":2890900},{"timestamp":1059744600,"date":"2003-08-01","index":7510,"close":41.26,"high":41.29,"low":40.86,"open":41.07,"volume":3265900},{"timestamp":1060003800,"date":"2003-08-04","index":7511,"close":41.5,"high":41.52,"low":41.05,"open":41.45,"volume":1632400},{"timestamp":1060090200,"date":"2003-08-05","index":7512,"close":41.48,"high":41.95,"low":41.46,"open":41.75,"volume":2315200},{"timestamp":1060176600,"date":"2003-08-06","index":7513,"close":41.49,"high":41.6,"low":41.25,"open":41.34,"volume":2133200},{"timestamp":1060263000,"date":"2003-08-07","index":7514,"close":42.25,"high":42.26,"low":41.37,"open":41.41,"volume":3151700},{"timestamp":1060349400,"date":"2003-08-08","index":7515,"close":42.4,"high":42.77,"low":42.4,"open":42.73,"volume":2783400},{"timestamp":1060608600,"date":"2003-08-11","index":7516,"close":43,"high":43.25,"low":42.69,"open":42.69,"volume":3587700},{"timestamp":1060695000,"date":"2003-08-12","index":7517,"close":42.7,"high":43.34,"low":42.59,"open":43.3,"volume":5201500}]},{"date":"2003-04-29","estimated":0.94,"reported":1,"pre":[{"timestamp":1050067800,"date":"2003-04-11","index":7433,"close":38.35,"high":39,"low":38.26,"open":39,"volume":2879500},{"timestamp":1050327000,"date":"2003-04-14","index":7434,"close":39.12,"high":39.13,"low":38.51,"open":38.67,"volume":2129100},{"timestamp":1050413400,"date":"2003-04-15","index":7435,"close":38.95,"high":39.39,"low":38.95,"open":39.18,"volume":2385200},{"timestamp":1050499800,"date":"2003-04-16","index":7436,"close":38.56,"high":39.08,"low":38.47,"open":39.08,"volume":1877500},{"timestamp":1050586200,"date":"2003-04-17","index":7437,"close":38.86,"high":39.13,"low":38.65,"open":38.86,"volume":1641400},{"timestamp":1050931800,"date":"2003-04-21","index":7438,"close":38.88,"high":39.13,"low":38.8,"open":38.87,"volume":1728900},{"timestamp":1051018200,"date":"2003-04-22","index":7439,"close":39.5,"high":39.91,"low":38.8,"open":38.84,"volume":2717100},{"timestamp":1051104600,"date":"2003-04-23","index":7440,"close":39.16,"high":39.89,"low":38.79,"open":39.89,"volume":4988200},{"timestamp":1051191000,"date":"2003-04-24","index":7441,"close":39.39,"high":39.97,"low":38.77,"open":38.92,"volume":3825400},{"timestamp":1051277400,"date":"2003-04-25","index":7442,"close":38.31,"high":38.5,"low":37.75,"open":38.5,"volume":5127100},{"timestamp":1051536600,"date":"2003-04-28","index":7443,"close":38.74,"high":38.76,"low":38,"open":38.31,"volume":2805700}],"post":[{"timestamp":1051623000,"date":"2003-04-29","index":7444,"close":38.37,"high":38.89,"low":38.23,"open":38.29,"volume":4461600},{"timestamp":1051709400,"date":"2003-04-30","index":7445,"close":38.54,"high":38.74,"low":38.16,"open":38.16,"volume":4448800},{"timestamp":1051795800,"date":"2003-05-01","index":7446,"close":38.63,"high":39,"low":38.49,"open":38.95,"volume":3105200},{"timestamp":1051882200,"date":"2003-05-02","index":7447,"close":39.4,"high":39.4,"low":38.72,"open":38.74,"volume":4554500},{"timestamp":1052141400,"date":"2003-05-05","index":7448,"close":39.4,"high":39.73,"low":39.17,"open":39.4,"volume":2784200},{"timestamp":1052227800,"date":"2003-05-06","index":7449,"close":39.87,"high":40.26,"low":39.71,"open":40.23,"volume":4034400},{"timestamp":1052314200,"date":"2003-05-07","index":7450,"close":39.89,"high":40.11,"low":39.8,"open":39.95,"volume":2540700},{"timestamp":1052400600,"date":"2003-05-08","index":7451,"close":39.66,"high":39.77,"low":39.34,"open":39.5,"volume":2116100},{"timestamp":1052487000,"date":"2003-05-09","index":7452,"close":40.08,"high":40.08,"low":39.39,"open":39.6,"volume":2801400},{"timestamp":1052746200,"date":"2003-05-12","index":7453,"close":40.6,"high":40.97,"low":40.01,"open":40.1,"volume":4284300},{"timestamp":1052832600,"date":"2003-05-13","index":7454,"close":40.96,"high":40.97,"low":40.2,"open":40.2,"volume":4178800}]},{"date":"2003-02-11","estimated":0.71,"reported":0.71,"pre":[{"timestamp":1043677800,"date":"2003-01-27","index":7380,"close":35.37,"high":35.84,"low":34.67,"open":34.93,"volume":5693100},{"timestamp":1043764200,"date":"2003-01-28","index":7381,"close":36.49,"high":36.6,"low":35.45,"open":35.49,"volume":6347000},{"timestamp":1043850600,"date":"2003-01-29","index":7382,"close":38.3,"high":38.4,"low":36.55,"open":36.65,"volume":7865900},{"timestamp":1043937000,"date":"2003-01-30","index":7383,"close":37.51,"high":38.28,"low":37.35,"open":38.28,"volume":4873400},{"timestamp":1044023400,"date":"2003-01-31","index":7384,"close":39.01,"high":39.05,"low":37.3,"open":37.51,"volume":6659400},{"timestamp":1044282600,"date":"2003-02-03","index":7385,"close":38.81,"high":39.09,"low":38.5,"open":39.01,"volume":2764400},{"timestamp":1044369000,"date":"2003-02-04","index":7386,"close":38.84,"high":39.05,"low":38.49,"open":38.75,"volume":3389400},{"timestamp":1044455400,"date":"2003-02-05","index":7387,"close":38.71,"high":39.27,"low":38.64,"open":39.15,"volume":2784200},{"timestamp":1044541800,"date":"2003-02-06","index":7388,"close":37.67,"high":38.72,"low":37.41,"open":38.72,"volume":3625400},{"timestamp":1044628200,"date":"2003-02-07","index":7389,"close":37.68,"high":37.79,"low":37.32,"open":37.7,"volume":3413000},{"timestamp":1044887400,"date":"2003-02-10","index":7390,"close":37.96,"high":38,"low":37.43,"open":37.68,"volume":3902400}],"post":[{"timestamp":1044973800,"date":"2003-02-11","index":7391,"close":38.1,"high":38.6,"low":38.1,"open":38.45,"volume":3292100},{"timestamp":1045060200,"date":"2003-02-12","index":7392,"close":37.7,"high":38.11,"low":37.4,"open":38.11,"volume":3652000},{"timestamp":1045146600,"date":"2003-02-13","index":7393,"close":38.05,"high":38.2,"low":37.4,"open":37.68,"volume":4791500},{"timestamp":1045233000,"date":"2003-02-14","index":7394,"close":38.55,"high":38.79,"low":38,"open":38.1,"volume":2692300},{"timestamp":1045578600,"date":"2003-02-18","index":7395,"close":38.88,"high":39.19,"low":38.65,"open":38.7,"volume":2685400},{"timestamp":1045665000,"date":"2003-02-19","index":7396,"close":38.46,"high":38.89,"low":38.07,"open":38.33,"volume":2931000},{"timestamp":1045751400,"date":"2003-02-20","index":7397,"close":38.48,"high":39.1,"low":38.48,"open":38.92,"volume":2219900},{"timestamp":1045837800,"date":"2003-02-21","index":7398,"close":39.97,"high":40,"low":38.83,"open":38.83,"volume":4441900},{"timestamp":1046097000,"date":"2003-02-24","index":7399,"close":39.8,"high":40.09,"low":39.64,"open":39.7,"volume":2428200},{"timestamp":1046183400,"date":"2003-02-25","index":7400,"close":39.6,"high":39.99,"low":39.2,"open":39.5,"volume":5034500},{"timestamp":1046269800,"date":"2003-02-26","index":7401,"close":38.79,"high":39.59,"low":38.39,"open":39.59,"volume":3442200}]},{"date":"2002-10-29","estimated":0.64,"reported":0.61,"pre":[{"timestamp":1034602200,"date":"2002-10-14","index":7309,"close":39.93,"high":40.27,"low":39.25,"open":39.8,"volume":1754300},{"timestamp":1034688600,"date":"2002-10-15","index":7310,"close":41.88,"high":41.98,"low":41.11,"open":41.5,"volume":3590400},{"timestamp":1034775000,"date":"2002-10-16","index":7311,"close":41.3,"high":41.85,"low":41.25,"open":41.35,"volume":2483200},{"timestamp":1034861400,"date":"2002-10-17","index":7312,"close":42.35,"high":43.15,"low":42,"open":43.15,"volume":2538500},{"timestamp":1034947800,"date":"2002-10-18","index":7313,"close":42.35,"high":42.75,"low":41.96,"open":42.25,"volume":2096800},{"timestamp":1035207000,"date":"2002-10-21","index":7314,"close":42.04,"high":42.15,"low":41.66,"open":41.9,"volume":2188000},{"timestamp":1035293400,"date":"2002-10-22","index":7315,"close":39.99,"high":40.15,"low":39.46,"open":40.05,"volume":3373100},{"timestamp":1035379800,"date":"2002-10-23","index":7316,"close":39.95,"high":40,"low":38.89,"open":40,"volume":3734500},{"timestamp":1035466200,"date":"2002-10-24","index":7317,"close":39.79,"high":40.35,"low":39.79,"open":40.15,"volume":3051500},{"timestamp":1035552600,"date":"2002-10-25","index":7318,"close":40.12,"high":40.15,"low":39.51,"open":39.68,"volume":2106000},{"timestamp":1035815400,"date":"2002-10-28","index":7319,"close":39.45,"high":39.9,"low":39.05,"open":39.9,"volume":2550300}],"post":[{"timestamp":1035901800,"date":"2002-10-29","index":7320,"close":36.78,"high":37.1,"low":36.25,"open":36.6,"volume":9335100},{"timestamp":1035988200,"date":"2002-10-30","index":7321,"close":38.13,"high":38.18,"low":36.79,"open":36.79,"volume":6580100},{"timestamp":1036074600,"date":"2002-10-31","index":7322,"close":38.45,"high":38.82,"low":38.2,"open":38.35,"volume":3805200},{"timestamp":1036161000,"date":"2002-11-01","index":7323,"close":39.47,"high":39.59,"low":38.53,"open":38.53,"volume":2070800},{"timestamp":1036420200,"date":"2002-11-04","index":7324,"close":38.25,"high":39.52,"low":37.81,"open":39.48,"volume":3824500},{"timestamp":1036506600,"date":"2002-11-05","index":7325,"close":38.52,"high":38.6,"low":37.65,"open":37.65,"volume":3331400},{"timestamp":1036593000,"date":"2002-11-06","index":7326,"close":37.9,"high":37.92,"low":37.11,"open":37.18,"volume":5115000},{"timestamp":1036679400,"date":"2002-11-07","index":7327,"close":37.4,"high":37.77,"low":37.3,"open":37.5,"volume":2177700},{"timestamp":1036765800,"date":"2002-11-08","index":7328,"close":38.66,"high":38.74,"low":38.1,"open":38.13,"volume":2979400},{"timestamp":1037025000,"date":"2002-11-11","index":7329,"close":38.25,"high":38.85,"low":38.2,"open":38.66,"volume":2426000},{"timestamp":1037111400,"date":"2002-11-12","index":7330,"close":38.65,"high":38.95,"low":38.5,"open":38.82,"volume":2465700}]},{"date":"2002-07-30","estimated":0.63,"reported":0.59,"pre":[{"timestamp":1026739800,"date":"2002-07-15","index":7245,"close":44.85,"high":45.25,"low":43.1,"open":45.25,"volume":5810700},{"timestamp":1026826200,"date":"2002-07-16","index":7246,"close":44.2,"high":45.15,"low":43.15,"open":43.7,"volume":4165800},{"timestamp":1026912600,"date":"2002-07-17","index":7247,"close":45.68,"high":46.17,"low":45.3,"open":45.7,"volume":2995200},{"timestamp":1026999000,"date":"2002-07-18","index":7248,"close":45.32,"high":46.5,"low":45.08,"open":45.7,"volume":3467200},{"timestamp":1027085400,"date":"2002-07-19","index":7249,"close":42.6,"high":44.93,"low":42.59,"open":44.25,"volume":4254600},{"timestamp":1027344600,"date":"2002-07-22","index":7250,"close":39.69,"high":42.8,"low":39,"open":42.2,"volume":4805800},{"timestamp":1027431000,"date":"2002-07-23","index":7251,"close":39.32,"high":40.4,"low":39.1,"open":39.7,"volume":4593600},{"timestamp":1027517400,"date":"2002-07-24","index":7252,"close":42.75,"high":42.75,"low":38.2,"open":38.56,"volume":5006300},{"timestamp":1027603800,"date":"2002-07-25","index":7253,"close":41.96,"high":42.45,"low":41.04,"open":41.5,"volume":3539800},{"timestamp":1027690200,"date":"2002-07-26","index":7254,"close":42.54,"high":42.75,"low":41.7,"open":42.05,"volume":2863800},{"timestamp":1027949400,"date":"2002-07-29","index":7255,"close":45.3,"high":45.3,"low":43.94,"open":44.22,"volume":3086900}],"post":[{"timestamp":1028035800,"date":"2002-07-30","index":7256,"close":45.37,"high":45.65,"low":44.8,"open":45.3,"volume":2996500},{"timestamp":1028122200,"date":"2002-07-31","index":7257,"close":46.4,"high":46.7,"low":45.39,"open":45.43,"volume":3820800},{"timestamp":1028208600,"date":"2002-08-01","index":7258,"close":43.95,"high":45.4,"low":43.95,"open":45.35,"volume":3277400},{"timestamp":1028295000,"date":"2002-08-02","index":7259,"close":44.43,"high":45.52,"low":44,"open":45.5,"volume":2798100},{"timestamp":1028554200,"date":"2002-08-05","index":7260,"close":43.33,"high":45.09,"low":43.3,"open":44.35,"volume":1414300},{"timestamp":1028640600,"date":"2002-08-06","index":7261,"close":45.54,"high":45.93,"low":44.56,"open":44.56,"volume":2528300},{"timestamp":1028727000,"date":"2002-08-07","index":7262,"close":46.2,"high":46.29,"low":45.18,"open":46.25,"volume":2847000},{"timestamp":1028813400,"date":"2002-08-08","index":7263,"close":47.56,"high":47.74,"low":45.86,"open":46,"volume":2112400},{"timestamp":1028899800,"date":"2002-08-09","index":7264,"close":47.34,"high":47.9,"low":46.25,"open":46.35,"volume":1976300},{"timestamp":1029159000,"date":"2002-08-12","index":7265,"close":46.64,"high":46.9,"low":46.23,"open":46.6,"volume":1313400},{"timestamp":1029245400,"date":"2002-08-13","index":7266,"close":46.65,"high":47.47,"low":46.2,"open":46.2,"volume":1810800}]},{"date":"2002-04-30","estimated":0.43,"reported":0.42,"pre":[{"timestamp":1018877400,"date":"2002-04-15","index":7182,"close":51.17,"high":51.5,"low":50.93,"open":51,"volume":1873900},{"timestamp":1018963800,"date":"2002-04-16","index":7183,"close":52.09,"high":52.31,"low":51.84,"open":51.95,"volume":1864500},{"timestamp":1019050200,"date":"2002-04-17","index":7184,"close":51.5,"high":52.71,"low":51.4,"open":52.4,"volume":2826600},{"timestamp":1019136600,"date":"2002-04-18","index":7185,"close":51.83,"high":52.4,"low":51.39,"open":52.27,"volume":1853300},{"timestamp":1019223000,"date":"2002-04-19","index":7186,"close":51.7,"high":51.94,"low":51.41,"open":51.85,"volume":1684500},{"timestamp":1019482200,"date":"2002-04-22","index":7187,"close":51.72,"high":52.01,"low":51.64,"open":51.75,"volume":1656600},{"timestamp":1019568600,"date":"2002-04-23","index":7188,"close":51.25,"high":51.57,"low":50.52,"open":50.58,"volume":1907800},{"timestamp":1019655000,"date":"2002-04-24","index":7189,"close":49.86,"high":50.3,"low":49.81,"open":50.15,"volume":2162000},{"timestamp":1019741400,"date":"2002-04-25","index":7190,"close":49.9,"high":50.2,"low":49.54,"open":49.75,"volume":2268000},{"timestamp":1019827800,"date":"2002-04-26","index":7191,"close":49.5,"high":49.52,"low":48.81,"open":49.4,"volume":2152500},{"timestamp":1020087000,"date":"2002-04-29","index":7192,"close":49.69,"high":50.07,"low":49.65,"open":49.85,"volume":1512300}],"post":[{"timestamp":1020173400,"date":"2002-04-30","index":7193,"close":50.8,"high":51.39,"low":50.76,"open":51.3,"volume":2101800},{"timestamp":1020259800,"date":"2002-05-01","index":7194,"close":50.83,"high":50.92,"low":50.41,"open":50.65,"volume":1191300},{"timestamp":1020346200,"date":"2002-05-02","index":7195,"close":50.79,"high":51.39,"low":50.57,"open":51.03,"volume":1702400},{"timestamp":1020432600,"date":"2002-05-03","index":7196,"close":51.85,"high":52.4,"low":51.56,"open":52.2,"volume":2860300},{"timestamp":1020691800,"date":"2002-05-06","index":7197,"close":50.82,"high":51.35,"low":50.73,"open":51.35,"volume":2002800},{"timestamp":1020778200,"date":"2002-05-07","index":7198,"close":50.45,"high":50.87,"low":50.4,"open":50.85,"volume":1353800},{"timestamp":1020864600,"date":"2002-05-08","index":7199,"close":51.21,"high":51.45,"low":50.55,"open":50.7,"volume":1097900},{"timestamp":1020951000,"date":"2002-05-09","index":7200,"close":51.11,"high":51.37,"low":50.8,"open":51.2,"volume":1618200},{"timestamp":1021037400,"date":"2002-05-10","index":7201,"close":51.05,"high":51.45,"low":50.84,"open":51.43,"volume":1032600},{"timestamp":1021296600,"date":"2002-05-13","index":7202,"close":52.05,"high":52.07,"low":51.26,"open":51.3,"volume":1836400},{"timestamp":1021383000,"date":"2002-05-14","index":7203,"close":52.45,"high":52.68,"low":52.22,"open":52.63,"volume":3100600}]},{"date":"2002-02-12","estimated":0.56,"reported":0.59,"pre":[{"timestamp":1012228200,"date":"2002-01-28","index":7129,"close":46.16,"high":46.64,"low":46.1,"open":46.45,"volume":2612700},{"timestamp":1012314600,"date":"2002-01-29","index":7130,"close":45.11,"high":46.19,"low":44.8,"open":46.1,"volume":2119900},{"timestamp":1012401000,"date":"2002-01-30","index":7131,"close":46.09,"high":46.09,"low":45.1,"open":45.2,"volume":3316900},{"timestamp":1012487400,"date":"2002-01-31","index":7132,"close":46.72,"high":46.8,"low":46.21,"open":46.35,"volume":2049300},{"timestamp":1012573800,"date":"2002-02-01","index":7133,"close":47,"high":47.5,"low":46.72,"open":46.95,"volume":3037100},{"timestamp":1012833000,"date":"2002-02-04","index":7134,"close":46.5,"high":47.05,"low":46.36,"open":47.05,"volume":1351700},{"timestamp":1012919400,"date":"2002-02-05","index":7135,"close":45.96,"high":46.21,"low":45.66,"open":46.1,"volume":1464100},{"timestamp":1013005800,"date":"2002-02-06","index":7136,"close":46.77,"high":46.85,"low":46.05,"open":46.05,"volume":1754600},{"timestamp":1013092200,"date":"2002-02-07","index":7137,"close":45.91,"high":46.1,"low":45.58,"open":45.7,"volume":2670900},{"timestamp":1013178600,"date":"2002-02-08","index":7138,"close":46.2,"high":46.2,"low":45.71,"open":46.1,"volume":1509600},{"timestamp":1013437800,"date":"2002-02-11","index":7139,"close":46.51,"high":46.72,"low":45.81,"open":46.08,"volume":1854800}],"post":[{"timestamp":1013524200,"date":"2002-02-12","index":7140,"close":46.7,"high":47.07,"low":46.61,"open":46.95,"volume":2512200},{"timestamp":1013610600,"date":"2002-02-13","index":7141,"close":47.8,"high":48,"low":46.92,"open":47.1,"volume":4315800},{"timestamp":1013697000,"date":"2002-02-14","index":7142,"close":48.55,"high":48.97,"low":48.4,"open":48.54,"volume":3565600},{"timestamp":1013783400,"date":"2002-02-15","index":7143,"close":48.82,"high":49.16,"low":48.56,"open":48.56,"volume":2312900},{"timestamp":1014129000,"date":"2002-02-19","index":7144,"close":48.5,"high":48.99,"low":48.38,"open":48.83,"volume":2859400},{"timestamp":1014215400,"date":"2002-02-20","index":7145,"close":47.75,"high":48.34,"low":47.15,"open":48.03,"volume":1505400},{"timestamp":1014301800,"date":"2002-02-21","index":7146,"close":47.5,"high":47.99,"low":47.41,"open":47.41,"volume":2217300},{"timestamp":1014388200,"date":"2002-02-22","index":7147,"close":48.39,"high":48.55,"low":47.85,"open":47.9,"volume":1927000},{"timestamp":1014647400,"date":"2002-02-25","index":7148,"close":49.45,"high":49.5,"low":48.39,"open":48.39,"volume":2376900},{"timestamp":1014733800,"date":"2002-02-26","index":7149,"close":49.73,"high":50,"low":49.4,"open":49.47,"volume":2928300},{"timestamp":1014820200,"date":"2002-02-27","index":7150,"close":49.81,"high":50.51,"low":49.72,"open":50.27,"volume":2905300}]},{"date":"2001-11-06","estimated":0.78,"reported":0.81,"pre":[{"timestamp":1003757400,"date":"2001-10-22","index":7063,"close":48.48,"high":48.75,"low":47.42,"open":47.58,"volume":2021000},{"timestamp":1003843800,"date":"2001-10-23","index":7064,"close":48.75,"high":49,"low":48.32,"open":48.55,"volume":1794400},{"timestamp":1003930200,"date":"2001-10-24","index":7065,"close":47.72,"high":48.25,"low":47.41,"open":47.9,"volume":2265100},{"timestamp":1004016600,"date":"2001-10-25","index":7066,"close":47.85,"high":47.88,"low":46.55,"open":46.55,"volume":2229900},{"timestamp":1004103000,"date":"2001-10-26","index":7067,"close":49.36,"high":49.5,"low":47.85,"open":47.9,"volume":1674500},{"timestamp":1004365800,"date":"2001-10-29","index":7068,"close":48.6,"high":49.5,"low":48.6,"open":49.5,"volume":1396900},{"timestamp":1004452200,"date":"2001-10-30","index":7069,"close":47.93,"high":48.49,"low":47.87,"open":48.3,"volume":2453600},{"timestamp":1004538600,"date":"2001-10-31","index":7070,"close":48.34,"high":49.15,"low":47.9,"open":48.75,"volume":2311600},{"timestamp":1004625000,"date":"2001-11-01","index":7071,"close":49.01,"high":49.1,"low":47.9,"open":48.6,"volume":1425800},{"timestamp":1004711400,"date":"2001-11-02","index":7072,"close":48.1,"high":48.43,"low":47.8,"open":48.4,"volume":1487800},{"timestamp":1004970600,"date":"2001-11-05","index":7073,"close":48.58,"high":49.35,"low":48.55,"open":48.77,"volume":2672400}],"post":[{"timestamp":1005057000,"date":"2001-11-06","index":7074,"close":48.09,"high":48.11,"low":47.05,"open":47.59,"volume":1624300},{"timestamp":1005143400,"date":"2001-11-07","index":7075,"close":48.45,"high":48.48,"low":47.67,"open":47.93,"volume":1893400},{"timestamp":1005229800,"date":"2001-11-08","index":7076,"close":48.3,"high":48.8,"low":48.12,"open":48.25,"volume":1673400},{"timestamp":1005316200,"date":"2001-11-09","index":7077,"close":49.28,"high":49.41,"low":49.03,"open":49.15,"volume":1871100},{"timestamp":1005575400,"date":"2001-11-12","index":7078,"close":48.5,"high":48.9,"low":48.15,"open":48.75,"volume":1130700},{"timestamp":1005661800,"date":"2001-11-13","index":7079,"close":49.58,"high":49.65,"low":48.69,"open":48.85,"volume":1528600},{"timestamp":1005748200,"date":"2001-11-14","index":7080,"close":45.9,"high":47.1,"low":45.63,"open":47,"volume":4925700},{"timestamp":1005834600,"date":"2001-11-15","index":7081,"close":43.5,"high":43.55,"low":42.2,"open":42.75,"volume":9088800},{"timestamp":1005921000,"date":"2001-11-16","index":7082,"close":43.9,"high":43.9,"low":42.95,"open":43.45,"volume":4639100},{"timestamp":1006180200,"date":"2001-11-19","index":7083,"close":43.76,"high":43.81,"low":42.8,"open":43.5,"volume":3280600},{"timestamp":1006266600,"date":"2001-11-20","index":7084,"close":45.08,"high":45.26,"low":44.61,"open":45,"volume":4276300}]},{"date":"2001-08-07","estimated":0.98,"reported":1.02,"pre":[{"timestamp":995895000,"date":"2001-07-23","index":7003,"close":48.4,"high":48.44,"low":47.8,"open":48.35,"volume":2183000},{"timestamp":995981400,"date":"2001-07-24","index":7004,"close":46.4,"high":47.65,"low":46.23,"open":47.45,"volume":1335800},{"timestamp":996067800,"date":"2001-07-25","index":7005,"close":48.4,"high":48.4,"low":47.2,"open":47.62,"volume":2165600},{"timestamp":996154200,"date":"2001-07-26","index":7006,"close":48.75,"high":48.81,"low":48.34,"open":48.45,"volume":2229100},{"timestamp":996240600,"date":"2001-07-27","index":7007,"close":48.75,"high":48.9,"low":48.15,"open":48.73,"volume":1541900},{"timestamp":996499800,"date":"2001-07-30","index":7008,"close":48.8,"high":49.19,"low":48.56,"open":49.05,"volume":1089900},{"timestamp":996586200,"date":"2001-07-31","index":7009,"close":49.42,"high":49.92,"low":49.33,"open":49.65,"volume":2473000},{"timestamp":996672600,"date":"2001-08-01","index":7010,"close":49.77,"high":50.3,"low":49.68,"open":50.15,"volume":1425600},{"timestamp":996759000,"date":"2001-08-02","index":7011,"close":49.78,"high":49.8,"low":48.86,"open":49.2,"volume":1793800},{"timestamp":996845400,"date":"2001-08-03","index":7012,"close":49.1,"high":49.17,"low":48.41,"open":48.8,"volume":1980000},{"timestamp":997104600,"date":"2001-08-06","index":7013,"close":48.82,"high":49.12,"low":48.6,"open":48.85,"volume":1406600}],"post":[{"timestamp":997191000,"date":"2001-08-07","index":7014,"close":50.15,"high":50.32,"low":49.66,"open":49.68,"volume":3163900},{"timestamp":997277400,"date":"2001-08-08","index":7015,"close":50.46,"high":51.24,"low":50.4,"open":50.85,"volume":3662100},{"timestamp":997363800,"date":"2001-08-09","index":7016,"close":50.57,"high":50.75,"low":50.31,"open":50.46,"volume":1486300},{"timestamp":997450200,"date":"2001-08-10","index":7017,"close":50.92,"high":50.94,"low":50.3,"open":50.8,"volume":1640900},{"timestamp":997709400,"date":"2001-08-13","index":7018,"close":51.3,"high":51.6,"low":51.12,"open":51.42,"volume":2138100},{"timestamp":997795800,"date":"2001-08-14","index":7019,"close":52.14,"high":52.14,"low":51.6,"open":51.72,"volume":2336800},{"timestamp":997882200,"date":"2001-08-15","index":7020,"close":52.8,"high":53.05,"low":52.5,"open":52.6,"volume":3184500},{"timestamp":997968600,"date":"2001-08-16","index":7021,"close":52.62,"high":52.79,"low":52.15,"open":52.63,"volume":2542500},{"timestamp":998055000,"date":"2001-08-17","index":7022,"close":51.7,"high":52,"low":51.62,"open":51.8,"volume":2019600},{"timestamp":998314200,"date":"2001-08-20","index":7023,"close":51.84,"high":51.92,"low":51.27,"open":51.55,"volume":1736700},{"timestamp":998400600,"date":"2001-08-21","index":7024,"close":51.85,"high":52.2,"low":51.56,"open":51.65,"volume":3684500}]},{"date":"2001-05-08","estimated":1.02,"reported":1.1,"pre":[{"timestamp":988032600,"date":"2001-04-23","index":6940,"close":53.3,"high":53.49,"low":53.01,"open":53.25,"volume":3230500},{"timestamp":988119000,"date":"2001-04-24","index":6941,"close":52.94,"high":53.49,"low":52.88,"open":53.3,"volume":1571600},{"timestamp":988205400,"date":"2001-04-25","index":6942,"close":53.85,"high":54.04,"low":52.98,"open":53,"volume":3497400},{"timestamp":988291800,"date":"2001-04-26","index":6943,"close":54.86,"high":55.2,"low":54.1,"open":54.15,"volume":3494100},{"timestamp":988378200,"date":"2001-04-27","index":6944,"close":54.25,"high":55.07,"low":54.2,"open":54.9,"volume":3425700},{"timestamp":988637400,"date":"2001-04-30","index":6945,"close":54.08,"high":54.39,"low":53.8,"open":54.2,"volume":2282300},{"timestamp":988723800,"date":"2001-05-01","index":6946,"close":54.24,"high":54.34,"low":53.8,"open":54.15,"volume":2781000},{"timestamp":988810200,"date":"2001-05-02","index":6947,"close":52.3,"high":53.54,"low":52,"open":53.4,"volume":5972600},{"timestamp":988896600,"date":"2001-05-03","index":6948,"close":51.25,"high":51.38,"low":50.65,"open":51.1,"volume":4686800},{"timestamp":988983000,"date":"2001-05-04","index":6949,"close":51.9,"high":52.57,"low":51.65,"open":51.7,"volume":2273700},{"timestamp":989242200,"date":"2001-05-07","index":6950,"close":52,"high":52.16,"low":51.65,"open":51.95,"volume":1926000}],"post":[{"timestamp":989328600,"date":"2001-05-08","index":6951,"close":51.49,"high":51.8,"low":51.1,"open":51.35,"volume":1729700},{"timestamp":989415000,"date":"2001-05-09","index":6952,"close":52.65,"high":52.7,"low":51.9,"open":52.05,"volume":3437100},{"timestamp":989501400,"date":"2001-05-10","index":6953,"close":52.65,"high":53.1,"low":52.52,"open":53.09,"volume":2465800},{"timestamp":989587800,"date":"2001-05-11","index":6954,"close":51.94,"high":52.41,"low":51.75,"open":52.4,"volume":2128600},{"timestamp":989847000,"date":"2001-05-14","index":6955,"close":51.75,"high":51.94,"low":51.39,"open":51.5,"volume":1852600},{"timestamp":989933400,"date":"2001-05-15","index":6956,"close":52.95,"high":52.95,"low":52.3,"open":52.3,"volume":1462900},{"timestamp":990019800,"date":"2001-05-16","index":6957,"close":52.8,"high":53.11,"low":52.37,"open":52.58,"volume":2187500},{"timestamp":990106200,"date":"2001-05-17","index":6958,"close":53.05,"high":53.24,"low":52.75,"open":53,"volume":1450500},{"timestamp":990192600,"date":"2001-05-18","index":6959,"close":54.4,"high":54.45,"low":53.12,"open":53.37,"volume":2121600},{"timestamp":990451800,"date":"2001-05-21","index":6960,"close":53.93,"high":54.79,"low":53.92,"open":54.75,"volume":1909200},{"timestamp":990538200,"date":"2001-05-22","index":6961,"close":53.63,"high":53.98,"low":53.54,"open":53.9,"volume":1534900}]},{"date":"2001-02-13","estimated":1.01,"reported":1.1,"pre":[{"timestamp":980778600,"date":"2001-01-29","index":6882,"close":51.15,"high":52.15,"low":51.13,"open":52.15,"volume":2324400},{"timestamp":980865000,"date":"2001-01-30","index":6883,"close":50.83,"high":50.97,"low":50.6,"open":50.85,"volume":3609400},{"timestamp":980951400,"date":"2001-01-31","index":6884,"close":51.5,"high":51.75,"low":50.81,"open":50.83,"volume":3430300},{"timestamp":981037800,"date":"2001-02-01","index":6885,"close":51.75,"high":51.89,"low":51.2,"open":51.8,"volume":2011700},{"timestamp":981124200,"date":"2001-02-02","index":6886,"close":52,"high":52,"low":51.51,"open":51.7,"volume":1577500},{"timestamp":981383400,"date":"2001-02-05","index":6887,"close":52.84,"high":53.1,"low":52.52,"open":52.8,"volume":2443600},{"timestamp":981469800,"date":"2001-02-06","index":6888,"close":52.51,"high":52.75,"low":52.1,"open":52.4,"volume":1835200},{"timestamp":981556200,"date":"2001-02-07","index":6889,"close":51.9,"high":52.45,"low":51.85,"open":52.4,"volume":2058000},{"timestamp":981642600,"date":"2001-02-08","index":6890,"close":51.98,"high":52.21,"low":51.61,"open":52,"volume":1991000},{"timestamp":981729000,"date":"2001-02-09","index":6891,"close":53.16,"high":53.3,"low":52.6,"open":52.65,"volume":2528500},{"timestamp":981988200,"date":"2001-02-12","index":6892,"close":53.49,"high":53.5,"low":52.52,"open":52.64,"volume":2007400}],"post":[{"timestamp":982074600,"date":"2001-02-13","index":6893,"close":51,"high":51.7,"low":50.9,"open":51.2,"volume":3578900},{"timestamp":982161000,"date":"2001-02-14","index":6894,"close":51.05,"high":51.43,"low":50.58,"open":50.65,"volume":2728400},{"timestamp":982247400,"date":"2001-02-15","index":6895,"close":49.85,"high":50.28,"low":49.59,"open":49.6,"volume":4318000},{"timestamp":982333800,"date":"2001-02-16","index":6896,"close":49.65,"high":50.2,"low":49.1,"open":50,"volume":5095800},{"timestamp":982679400,"date":"2001-02-20","index":6897,"close":49.55,"high":50.2,"low":49.27,"open":49.95,"volume":1946500},{"timestamp":982765800,"date":"2001-02-21","index":6898,"close":48.73,"high":49.7,"low":48.05,"open":49.18,"volume":1957700},{"timestamp":982852200,"date":"2001-02-22","index":6899,"close":48.9,"high":49.59,"low":48.67,"open":49.15,"volume":2478000},{"timestamp":982938600,"date":"2001-02-23","index":6900,"close":48.85,"high":49.15,"low":48.55,"open":48.7,"volume":1774900},{"timestamp":983197800,"date":"2001-02-26","index":6901,"close":49.55,"high":49.59,"low":48.9,"open":49,"volume":1037700},{"timestamp":983284200,"date":"2001-02-27","index":6902,"close":49.6,"high":50,"low":49.42,"open":49.82,"volume":2183800},{"timestamp":983370600,"date":"2001-02-28","index":6903,"close":49.6,"high":49.96,"low":49.24,"open":49.85,"volume":1746700}]},{"date":"2000-11-07","estimated":0.97,"reported":1.01,"pre":[{"timestamp":972307800,"date":"2000-10-23","index":6816,"close":53.94,"high":54.5,"low":53.25,"open":54.5,"volume":1690300},{"timestamp":972394200,"date":"2000-10-24","index":6817,"close":53.38,"high":53.88,"low":53.25,"open":53.81,"volume":2535100},{"timestamp":972480600,"date":"2000-10-25","index":6818,"close":51.94,"high":52.94,"low":51.75,"open":52.94,"volume":2626700},{"timestamp":972567000,"date":"2000-10-26","index":6819,"close":52,"high":52.19,"low":51.69,"open":51.88,"volume":3961800},{"timestamp":972653400,"date":"2000-10-27","index":6820,"close":50.5,"high":51.94,"low":50.13,"open":51.94,"volume":4519300},{"timestamp":972916200,"date":"2000-10-30","index":6821,"close":51,"high":51.19,"low":49.81,"open":49.88,"volume":3358900},{"timestamp":973002600,"date":"2000-10-31","index":6822,"close":50.94,"high":51.56,"low":50.56,"open":51.5,"volume":3046300},{"timestamp":973089000,"date":"2000-11-01","index":6823,"close":51.88,"high":52.13,"low":51,"open":51,"volume":4620200},{"timestamp":973175400,"date":"2000-11-02","index":6824,"close":49.88,"high":50.69,"low":49.88,"open":50.69,"volume":2828300},{"timestamp":973261800,"date":"2000-11-03","index":6825,"close":49.19,"high":49.5,"low":48.69,"open":49.44,"volume":6370300},{"timestamp":973521000,"date":"2000-11-06","index":6826,"close":49.06,"high":49.63,"low":48.69,"open":49.63,"volume":3845800}],"post":[{"timestamp":973607400,"date":"2000-11-07","index":6827,"close":49.25,"high":49.75,"low":49.13,"open":49.25,"volume":3767700},{"timestamp":973693800,"date":"2000-11-08","index":6828,"close":49.31,"high":49.63,"low":49.06,"open":49.13,"volume":3121900},{"timestamp":973780200,"date":"2000-11-09","index":6829,"close":50.38,"high":50.38,"low":49.75,"open":49.94,"volume":3338800},{"timestamp":973866600,"date":"2000-11-10","index":6830,"close":50.69,"high":51,"low":50.44,"open":50.94,"volume":2802200},{"timestamp":974125800,"date":"2000-11-13","index":6831,"close":49.94,"high":51.13,"low":49.88,"open":50.75,"volume":4127600},{"timestamp":974212200,"date":"2000-11-14","index":6832,"close":51.25,"high":51.38,"low":50.13,"open":50.25,"volume":4127600},{"timestamp":974298600,"date":"2000-11-15","index":6833,"close":51.56,"high":51.81,"low":51.38,"open":51.63,"volume":3479800},{"timestamp":974385000,"date":"2000-11-16","index":6834,"close":51.31,"high":51.94,"low":51.19,"open":51.81,"volume":3576600},{"timestamp":974471400,"date":"2000-11-17","index":6835,"close":51.25,"high":51.31,"low":50.75,"open":50.94,"volume":2736700},{"timestamp":974730600,"date":"2000-11-20","index":6836,"close":50.38,"high":51.13,"low":50.31,"open":51,"volume":1556300},{"timestamp":974817000,"date":"2000-11-21","index":6837,"close":51.56,"high":51.69,"low":51,"open":51,"volume":1518300}]},{"date":"2000-08-08","estimated":0.84,"reported":0.96,"pre":[{"timestamp":964445400,"date":"2000-07-24","index":6752,"close":50.75,"high":52.25,"low":50.5,"open":52.25,"volume":1858300},{"timestamp":964531800,"date":"2000-07-25","index":6753,"close":51.56,"high":51.88,"low":51.13,"open":51.56,"volume":2361300},{"timestamp":964618200,"date":"2000-07-26","index":6754,"close":51.69,"high":52.5,"low":51.5,"open":52.06,"volume":2402800},{"timestamp":964704600,"date":"2000-07-27","index":6755,"close":53.56,"high":53.69,"low":52.06,"open":52.06,"volume":2446700},{"timestamp":964791000,"date":"2000-07-28","index":6756,"close":53.63,"high":53.69,"low":53.31,"open":53.5,"volume":1892100},{"timestamp":965050200,"date":"2000-07-31","index":6757,"close":52.31,"high":53.19,"low":52.25,"open":52.88,"volume":1887800},{"timestamp":965136600,"date":"2000-08-01","index":6758,"close":51.56,"high":52.56,"low":51.25,"open":52.31,"volume":1709600},{"timestamp":965223000,"date":"2000-08-02","index":6759,"close":54.06,"high":54.13,"low":52.38,"open":52.5,"volume":2820900},{"timestamp":965309400,"date":"2000-08-03","index":6760,"close":54,"high":55.13,"low":53.88,"open":55,"volume":2086700},{"timestamp":965395800,"date":"2000-08-04","index":6761,"close":53.81,"high":53.94,"low":53.5,"open":53.88,"volume":1747500},{"timestamp":965655000,"date":"2000-08-07","index":6762,"close":55.19,"high":55.25,"low":54.75,"open":54.81,"volume":1350200}],"post":[{"timestamp":965741400,"date":"2000-08-08","index":6763,"close":52.75,"high":54.38,"low":52.69,"open":53.94,"volume":2059100},{"timestamp":965827800,"date":"2000-08-09","index":6764,"close":53.06,"high":53.31,"low":52.69,"open":52.69,"volume":2690500},{"timestamp":965914200,"date":"2000-08-10","index":6765,"close":53.75,"high":54,"low":52.44,"open":52.44,"volume":2567300},{"timestamp":966000600,"date":"2000-08-11","index":6766,"close":53.81,"high":54.13,"low":53.63,"open":53.69,"volume":1618800},{"timestamp":966259800,"date":"2000-08-14","index":6767,"close":54.31,"high":54.31,"low":53.13,"open":53.63,"volume":3183400},{"timestamp":966346200,"date":"2000-08-15","index":6768,"close":54.44,"high":54.81,"low":54.19,"open":54.56,"volume":2176000},{"timestamp":966432600,"date":"2000-08-16","index":6769,"close":55.38,"high":55.44,"low":54.75,"open":54.81,"volume":3496600},{"timestamp":966519000,"date":"2000-08-17","index":6770,"close":56.44,"high":56.69,"low":55.75,"open":56.13,"volume":3842600},{"timestamp":966605400,"date":"2000-08-18","index":6771,"close":55.5,"high":56.75,"low":55.5,"open":56.75,"volume":2244800},{"timestamp":966864600,"date":"2000-08-21","index":6772,"close":56.38,"high":56.38,"low":55.81,"open":55.88,"volume":1922900},{"timestamp":966951000,"date":"2000-08-22","index":6773,"close":56.63,"high":57.5,"low":56.5,"open":57.13,"volume":2703600}]},{"date":"2000-05-09","estimated":0.76,"reported":0.84,"pre":[{"timestamp":956583000,"date":"2000-04-24","index":6689,"close":49.75,"high":49.75,"low":49.06,"open":49.13,"volume":4561000},{"timestamp":956669400,"date":"2000-04-25","index":6690,"close":52.25,"high":52.63,"low":52.13,"open":52.38,"volume":9940200},{"timestamp":956755800,"date":"2000-04-26","index":6691,"close":52,"high":53.31,"low":51.88,"open":53,"volume":5178300},{"timestamp":956842200,"date":"2000-04-27","index":6692,"close":53,"high":53.56,"low":52.25,"open":52.63,"volume":6881800},{"timestamp":956928600,"date":"2000-04-28","index":6693,"close":51,"high":52.75,"low":50.94,"open":52.69,"volume":3675700},{"timestamp":957187800,"date":"2000-05-01","index":6694,"close":51.25,"high":51.31,"low":50.13,"open":51,"volume":3832600},{"timestamp":957274200,"date":"2000-05-02","index":6695,"close":51.44,"high":51.69,"low":50.88,"open":51,"volume":6506300},{"timestamp":957360600,"date":"2000-05-03","index":6696,"close":51.75,"high":52.94,"low":51.13,"open":52.19,"volume":4314600},{"timestamp":957447000,"date":"2000-05-04","index":6697,"close":52.25,"high":52.5,"low":51.38,"open":51.63,"volume":4369200},{"timestamp":957533400,"date":"2000-05-05","index":6698,"close":54.31,"high":54.31,"low":53.56,"open":53.69,"volume":6641600},{"timestamp":957792600,"date":"2000-05-08","index":6699,"close":55.13,"high":55.13,"low":54.31,"open":54.63,"volume":3724500}],"post":[{"timestamp":957879000,"date":"2000-05-09","index":6700,"close":53.19,"high":54.38,"low":52.63,"open":54,"volume":3562200},{"timestamp":957965400,"date":"2000-05-10","index":6701,"close":52.81,"high":54,"low":52.69,"open":53.19,"volume":5182300},{"timestamp":958051800,"date":"2000-05-11","index":6702,"close":54.69,"high":55.31,"low":54.31,"open":54.63,"volume":7624100},{"timestamp":958138200,"date":"2000-05-12","index":6703,"close":54.16,"high":54.63,"low":53.13,"open":53.13,"volume":3098400},{"timestamp":958397400,"date":"2000-05-15","index":6704,"close":55,"high":55.13,"low":54.25,"open":54.44,"volume":4910500},{"timestamp":958483800,"date":"2000-05-16","index":6705,"close":53.88,"high":54.94,"low":53.5,"open":54.88,"volume":3575900},{"timestamp":958570200,"date":"2000-05-17","index":6706,"close":53.38,"high":53.44,"low":52.69,"open":53.13,"volume":2752400},{"timestamp":958656600,"date":"2000-05-18","index":6707,"close":54.31,"high":54.69,"low":54.19,"open":54.31,"volume":3030400},{"timestamp":958743000,"date":"2000-05-19","index":6708,"close":54.69,"high":54.88,"low":54,"open":54.75,"volume":4576500},{"timestamp":959002200,"date":"2000-05-22","index":6709,"close":54.31,"high":54.94,"low":54.13,"open":54.5,"volume":3970600},{"timestamp":959088600,"date":"2000-05-23","index":6710,"close":54,"high":54.13,"low":53.56,"open":53.56,"volume":1743900}]},{"date":"2000-02-08","estimated":0.64,"reported":0.66,"pre":[{"timestamp":948724200,"date":"2000-01-24","index":6626,"close":56,"high":58.38,"low":55.63,"open":58.25,"volume":2101000},{"timestamp":948810600,"date":"2000-01-25","index":6627,"close":54.88,"high":56.25,"low":54.63,"open":56,"volume":2170500},{"timestamp":948897000,"date":"2000-01-26","index":6628,"close":54.81,"high":55.19,"low":53.75,"open":53.75,"volume":2160900},{"timestamp":948983400,"date":"2000-01-27","index":6629,"close":54.13,"high":55.75,"low":53.81,"open":55.75,"volume":1713200},{"timestamp":949069800,"date":"2000-01-28","index":6630,"close":53.94,"high":54.69,"low":53.69,"open":54,"volume":2663000},{"timestamp":949329000,"date":"2000-01-31","index":6631,"close":53.75,"high":54,"low":52.75,"open":53.63,"volume":2265200},{"timestamp":949415400,"date":"2000-02-01","index":6632,"close":54.5,"high":54.56,"low":52.69,"open":52.75,"volume":2342300},{"timestamp":949501800,"date":"2000-02-02","index":6633,"close":53.94,"high":55.13,"low":53.25,"open":55,"volume":2284100},{"timestamp":949588200,"date":"2000-02-03","index":6634,"close":52.19,"high":52.38,"low":50.03,"open":51,"volume":9773800},{"timestamp":949674600,"date":"2000-02-04","index":6635,"close":49.25,"high":50.31,"low":48.56,"open":49.81,"volume":5663700},{"timestamp":949933800,"date":"2000-02-07","index":6636,"close":48.5,"high":48.88,"low":48.06,"open":48.5,"volume":2954700}],"post":[{"timestamp":950020200,"date":"2000-02-08","index":6637,"close":48.13,"high":49.31,"low":47.44,"open":49.13,"volume":3632000},{"timestamp":950106600,"date":"2000-02-09","index":6638,"close":45.88,"high":47.38,"low":45.63,"open":47.38,"volume":5604200},{"timestamp":950193000,"date":"2000-02-10","index":6639,"close":48.13,"high":48.63,"low":45.13,"open":45.13,"volume":7042500},{"timestamp":950279400,"date":"2000-02-11","index":6640,"close":46.63,"high":47.56,"low":46.25,"open":46.25,"volume":6044400},{"timestamp":950538600,"date":"2000-02-14","index":6641,"close":47.44,"high":47.5,"low":45.69,"open":46.19,"volume":2997200},{"timestamp":950625000,"date":"2000-02-15","index":6642,"close":47.38,"high":47.63,"low":46,"open":46.25,"volume":5561700},{"timestamp":950711400,"date":"2000-02-16","index":6643,"close":49.25,"high":50,"low":47.63,"open":47.69,"volume":4224900},{"timestamp":950797800,"date":"2000-02-17","index":6644,"close":48.88,"high":51.13,"low":48.56,"open":50.88,"volume":2896800},{"timestamp":950884200,"date":"2000-02-18","index":6645,"close":46.88,"high":48.38,"low":46.44,"open":48.25,"volume":2183200},{"timestamp":951229800,"date":"2000-02-22","index":6646,"close":45.38,"high":45.63,"low":44.13,"open":45,"volume":3774100},{"timestamp":951316200,"date":"2000-02-23","index":6647,"close":45,"high":45.13,"low":44.06,"open":44.75,"volume":2418800}]},{"date":"1999-11-08","estimated":0.57,"reported":0.6,"pre":[{"timestamp":940599000,"date":"1999-10-22","index":6563,"close":58.44,"high":58.75,"low":58.06,"open":58.06,"volume":2163600},{"timestamp":940858200,"date":"1999-10-25","index":6564,"close":56.5,"high":57.88,"low":56.5,"open":57.75,"volume":1300300},{"timestamp":940944600,"date":"1999-10-26","index":6565,"close":56.13,"high":56.56,"low":55.81,"open":56.56,"volume":1729200},{"timestamp":941031000,"date":"1999-10-27","index":6566,"close":56.44,"high":56.94,"low":55.88,"open":56.56,"volume":1751500},{"timestamp":941117400,"date":"1999-10-28","index":6567,"close":56.94,"high":58,"low":56.81,"open":57.63,"volume":2562900},{"timestamp":941203800,"date":"1999-10-29","index":6568,"close":57.75,"high":58.13,"low":57.38,"open":57.5,"volume":2688800},{"timestamp":941466600,"date":"1999-11-01","index":6569,"close":57.25,"high":57.63,"low":57.19,"open":57.5,"volume":1747600},{"timestamp":941553000,"date":"1999-11-02","index":6570,"close":55.25,"high":56.63,"low":55,"open":56.44,"volume":7055500},{"timestamp":941639400,"date":"1999-11-03","index":6571,"close":54.25,"high":55.31,"low":53.88,"open":55.25,"volume":6248700},{"timestamp":941725800,"date":"1999-11-04","index":6572,"close":53.56,"high":55.31,"low":53.31,"open":55.25,"volume":5285200},{"timestamp":941812200,"date":"1999-11-05","index":6573,"close":52.31,"high":53.94,"low":51.38,"open":53.81,"volume":4462800}],"post":[{"timestamp":942071400,"date":"1999-11-08","index":6574,"close":55.75,"high":55.88,"low":54.5,"open":54.63,"volume":5679200},{"timestamp":942157800,"date":"1999-11-09","index":6575,"close":57.38,"high":58.44,"low":57.38,"open":57.63,"volume":5736900},{"timestamp":942244200,"date":"1999-11-10","index":6576,"close":58.44,"high":59.25,"low":58.13,"open":58.5,"volume":5352100},{"timestamp":942330600,"date":"1999-11-11","index":6577,"close":60,"high":60.19,"low":59,"open":59.44,"volume":6119600},{"timestamp":942417000,"date":"1999-11-12","index":6578,"close":59.81,"high":59.88,"low":58.56,"open":58.63,"volume":3334900},{"timestamp":942676200,"date":"1999-11-15","index":6579,"close":59.5,"high":60.81,"low":59.44,"open":60.13,"volume":3318300},{"timestamp":942762600,"date":"1999-11-16","index":6580,"close":61.06,"high":61.56,"low":60.69,"open":61.13,"volume":4743600},{"timestamp":942849000,"date":"1999-11-17","index":6581,"close":61.44,"high":62.06,"low":61.19,"open":61.63,"volume":2792400},{"timestamp":942935400,"date":"1999-11-18","index":6582,"close":61.19,"high":62.19,"low":61.13,"open":61.88,"volume":3724000},{"timestamp":943021800,"date":"1999-11-19","index":6583,"close":60.44,"high":61.63,"low":60.31,"open":61.63,"volume":3047900},{"timestamp":943281000,"date":"1999-11-22","index":6584,"close":59.44,"high":61.31,"low":59.38,"open":61.19,"volume":3579200}]},{"date":"1999-08-10","estimated":0.39,"reported":0.21,"pre":[{"timestamp":932995800,"date":"1999-07-26","index":6500,"close":55.88,"high":56.63,"low":55.88,"open":56.13,"volume":1972200},{"timestamp":933082200,"date":"1999-07-27","index":6501,"close":56.75,"high":56.75,"low":56,"open":56.44,"volume":2492000},{"timestamp":933168600,"date":"1999-07-28","index":6502,"close":57.25,"high":57.25,"low":56.41,"open":56.59,"volume":1756200},{"timestamp":933255000,"date":"1999-07-29","index":6503,"close":57.22,"high":57.22,"low":56.75,"open":57.16,"volume":2071000},{"timestamp":933341400,"date":"1999-07-30","index":6504,"close":57.94,"high":58.66,"low":57.75,"open":58.25,"volume":3064800},{"timestamp":933600600,"date":"1999-08-02","index":6505,"close":58.22,"high":58.56,"low":58.03,"open":58.06,"volume":2585400},{"timestamp":933687000,"date":"1999-08-03","index":6506,"close":58.34,"high":58.38,"low":57.75,"open":58.22,"volume":2058400},{"timestamp":933773400,"date":"1999-08-04","index":6507,"close":58.75,"high":59.03,"low":58.47,"open":58.56,"volume":2781400},{"timestamp":933859800,"date":"1999-08-05","index":6508,"close":59.25,"high":59.25,"low":58.41,"open":58.84,"volume":1900000},{"timestamp":933946200,"date":"1999-08-06","index":6509,"close":59.31,"high":59.38,"low":58.81,"open":58.88,"volume":1746600},{"timestamp":934205400,"date":"1999-08-09","index":6510,"close":59.13,"high":59.19,"low":58.78,"open":59.19,"volume":2102600}],"post":[{"timestamp":934291800,"date":"1999-08-10","index":6511,"close":58.75,"high":59.81,"low":58.25,"open":59.69,"volume":3091000},{"timestamp":934378200,"date":"1999-08-11","index":6512,"close":58.75,"high":58.78,"low":58.09,"open":58.31,"volume":2436000},{"timestamp":934464600,"date":"1999-08-12","index":6513,"close":58.84,"high":59.22,"low":58.63,"open":58.69,"volume":1996800},{"timestamp":934551000,"date":"1999-08-13","index":6514,"close":59.38,"high":59.53,"low":59.19,"open":59.47,"volume":2374400},{"timestamp":934810200,"date":"1999-08-16","index":6515,"close":59.34,"high":59.53,"low":59.06,"open":59.5,"volume":2055400},{"timestamp":934896600,"date":"1999-08-17","index":6516,"close":59.63,"high":59.63,"low":58.94,"open":59.19,"volume":1945400},{"timestamp":934983000,"date":"1999-08-18","index":6517,"close":59.22,"high":59.56,"low":59.06,"open":59.5,"volume":1986600},{"timestamp":935069400,"date":"1999-08-19","index":6518,"close":58.69,"high":58.84,"low":58.31,"open":58.38,"volume":1452200},{"timestamp":935155800,"date":"1999-08-20","index":6519,"close":58.81,"high":59.06,"low":58.69,"open":58.75,"volume":2097800},{"timestamp":935415000,"date":"1999-08-23","index":6520,"close":59.41,"high":59.69,"low":58.75,"open":58.84,"volume":1448400},{"timestamp":935501400,"date":"1999-08-24","index":6521,"close":58.16,"high":58.34,"low":57.69,"open":58.25,"volume":1930400}]},{"date":"1999-05-11","estimated":0.22,"reported":0.03,"pre":[{"timestamp":925133400,"date":"1999-04-26","index":6437,"close":53.56,"high":53.56,"low":52.97,"open":53.44,"volume":3268400},{"timestamp":925219800,"date":"1999-04-27","index":6438,"close":55.44,"high":55.44,"low":54.06,"open":54.25,"volume":5124400},{"timestamp":925306200,"date":"1999-04-28","index":6439,"close":56.25,"high":57,"low":55.5,"open":55.63,"volume":6315400},{"timestamp":925392600,"date":"1999-04-29","index":6440,"close":56.5,"high":57.19,"low":56.25,"open":56.5,"volume":6508800},{"timestamp":925479000,"date":"1999-04-30","index":6441,"close":56.59,"high":57.22,"low":56.25,"open":56.5,"volume":3516400},{"timestamp":925738200,"date":"1999-05-03","index":6442,"close":57.22,"high":57.38,"low":56.31,"open":56.38,"volume":4275400},{"timestamp":925824600,"date":"1999-05-04","index":6443,"close":56.91,"high":57.69,"low":56.84,"open":57.5,"volume":4764200},{"timestamp":925911000,"date":"1999-05-05","index":6444,"close":55.69,"high":56.38,"low":55,"open":56.13,"volume":5805600},{"timestamp":925997400,"date":"1999-05-06","index":6445,"close":55.47,"high":55.59,"low":55.09,"open":55.25,"volume":2005400},{"timestamp":926083800,"date":"1999-05-07","index":6446,"close":56.53,"high":56.59,"low":55.09,"open":55.25,"volume":2347800},{"timestamp":926343000,"date":"1999-05-10","index":6447,"close":55.44,"high":55.75,"low":54.75,"open":54.94,"volume":2227800}],"post":[{"timestamp":926429400,"date":"1999-05-11","index":6448,"close":55.06,"high":55.41,"low":54.91,"open":55.31,"volume":3175400},{"timestamp":926515800,"date":"1999-05-12","index":6449,"close":53.44,"high":53.5,"low":52.75,"open":53.44,"volume":3480600},{"timestamp":926602200,"date":"1999-05-13","index":6450,"close":53.91,"high":54.19,"low":53.13,"open":53.19,"volume":3425600},{"timestamp":926688600,"date":"1999-05-14","index":6451,"close":53.88,"high":54.5,"low":53.41,"open":54,"volume":2630800},{"timestamp":926947800,"date":"1999-05-17","index":6452,"close":53.66,"high":53.78,"low":53.34,"open":53.63,"volume":2016000},{"timestamp":927034200,"date":"1999-05-18","index":6453,"close":53.06,"high":53.16,"low":52.53,"open":53,"volume":1960400},{"timestamp":927120600,"date":"1999-05-19","index":6454,"close":53.66,"high":53.66,"low":52.13,"open":52.19,"volume":4149800},{"timestamp":927207000,"date":"1999-05-20","index":6455,"close":53.94,"high":54.38,"low":53.75,"open":54.31,"volume":2326800},{"timestamp":927293400,"date":"1999-05-21","index":6456,"close":55.22,"high":55.25,"low":54.22,"open":54.25,"volume":2911400},{"timestamp":927552600,"date":"1999-05-24","index":6457,"close":54.13,"high":55.59,"low":54.13,"open":55.38,"volume":2103200},{"timestamp":927639000,"date":"1999-05-25","index":6458,"close":53.81,"high":54.47,"low":53.72,"open":53.88,"volume":2690400}]},{"date":"1999-01-25","estimated":0.33,"reported":0.31,"pre":[{"timestamp":915719400,"date":"1999-01-07","index":6363,"close":45.53,"high":45.53,"low":45.19,"open":45.41,"volume":7082800},{"timestamp":915805800,"date":"1999-01-08","index":6364,"close":44.75,"high":45.41,"low":44.34,"open":45.38,"volume":8237000},{"timestamp":916065000,"date":"1999-01-11","index":6365,"close":43.72,"high":44.22,"low":43.5,"open":44.13,"volume":5694800},{"timestamp":916151400,"date":"1999-01-12","index":6366,"close":43.66,"high":44.47,"low":43.63,"open":44.13,"volume":5439200},{"timestamp":916237800,"date":"1999-01-13","index":6367,"close":43.63,"high":43.81,"low":43.38,"open":43.63,"volume":5306200},{"timestamp":916324200,"date":"1999-01-14","index":6368,"close":43.25,"high":43.94,"low":43.22,"open":43.88,"volume":4052200},{"timestamp":916410600,"date":"1999-01-15","index":6369,"close":44.38,"high":44.44,"low":43.78,"open":43.81,"volume":5029600},{"timestamp":916756200,"date":"1999-01-19","index":6370,"close":44.63,"high":45.38,"low":44.5,"open":45.31,"volume":4876600},{"timestamp":916842600,"date":"1999-01-20","index":6371,"close":44.56,"high":45.16,"low":44.56,"open":45,"volume":4869600},{"timestamp":916929000,"date":"1999-01-21","index":6372,"close":43.44,"high":44.44,"low":43.38,"open":44.28,"volume":5627600},{"timestamp":917015400,"date":"1999-01-22","index":6373,"close":43,"high":43.34,"low":42.78,"open":43.13,"volume":3376800}],"post":[{"timestamp":917274600,"date":"1999-01-25","index":6374,"close":43,"high":43.63,"low":42.81,"open":43.56,"volume":4277600},{"timestamp":917361000,"date":"1999-01-26","index":6375,"close":42.66,"high":42.88,"low":42.16,"open":42.75,"volume":4477400},{"timestamp":917447400,"date":"1999-01-27","index":6376,"close":41.13,"high":42.03,"low":41.06,"open":41.88,"volume":3766000},{"timestamp":917533800,"date":"1999-01-28","index":6377,"close":41.31,"high":41.75,"low":41.13,"open":41.5,"volume":3583800},{"timestamp":917620200,"date":"1999-01-29","index":6378,"close":40.56,"high":41.03,"low":40.25,"open":41,"volume":3019200},{"timestamp":917879400,"date":"1999-02-01","index":6379,"close":41.41,"high":41.56,"low":41.13,"open":41.19,"volume":2701800},{"timestamp":917965800,"date":"1999-02-02","index":6380,"close":41.75,"high":42.28,"low":41.75,"open":42.19,"volume":3283600},{"timestamp":918052200,"date":"1999-02-03","index":6381,"close":43.16,"high":43.22,"low":42.28,"open":42.31,"volume":4884000},{"timestamp":918138600,"date":"1999-02-04","index":6382,"close":43.59,"high":44.19,"low":43.59,"open":43.81,"volume":4762000},{"timestamp":918225000,"date":"1999-02-05","index":6383,"close":43.75,"high":44.09,"low":43.31,"open":43.31,"volume":3169400},{"timestamp":918484200,"date":"1999-02-08","index":6384,"close":43.75,"high":44,"low":43.69,"open":43.88,"volume":2731800}]}] +[{"date":"2023-10-31","estimated":1.38,"reported":1.14,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":12596,"close":40.22,"high":40.33,"low":39.69,"open":40.17,"volume":8508800},{"timestamp":1697549400,"date":"2023-10-17","index":12597,"close":40.81,"high":40.82,"low":40.31,"open":40.32,"volume":8865100},{"timestamp":1697635800,"date":"2023-10-18","index":12598,"close":40.72,"high":40.84,"low":40.45,"open":40.69,"volume":7136900},{"timestamp":1697722200,"date":"2023-10-19","index":12599,"close":40.33,"high":40.56,"low":39.93,"open":40.17,"volume":7909500},{"timestamp":1697808600,"date":"2023-10-20","index":12600,"close":39.61,"high":40.37,"low":39.61,"open":40.15,"volume":6281000},{"timestamp":1698067800,"date":"2023-10-23","index":12601,"close":38.9,"high":39.2,"low":38.57,"open":39.13,"volume":10895100},{"timestamp":1698154200,"date":"2023-10-24","index":12602,"close":38.79,"high":39.32,"low":38.78,"open":39.32,"volume":8776300},{"timestamp":1698240600,"date":"2023-10-25","index":12603,"close":39.06,"high":39.21,"low":38.83,"open":39.04,"volume":6059100},{"timestamp":1698327000,"date":"2023-10-26","index":12604,"close":38.82,"high":38.96,"low":38.39,"open":38.61,"volume":6167600},{"timestamp":1698413400,"date":"2023-10-27","index":12605,"close":38.64,"high":39.22,"low":38.37,"open":39.14,"volume":9061400},{"timestamp":1698672600,"date":"2023-10-30","index":12606,"close":38.35,"high":38.64,"low":38.09,"open":38.31,"volume":10120600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12607,"close":36.58,"high":36.94,"low":35.99,"open":36.46,"volume":20233400},{"timestamp":1698868802,"date":"2023-11-01","index":12608,"close":36.09,"high":36.61,"low":35.94,"open":36.29,"volume":12901637},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-08-01","estimated":1.2,"reported":0.9,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12532,"close":35.32,"high":35.71,"low":35.3,"open":35.69,"volume":10187000},{"timestamp":1689687000,"date":"2023-07-18","index":12533,"close":35.79,"high":36.02,"low":35.42,"open":35.48,"volume":8266300},{"timestamp":1689773400,"date":"2023-07-19","index":12534,"close":36.15,"high":36.49,"low":36.01,"open":36.06,"volume":8662500},{"timestamp":1689859800,"date":"2023-07-20","index":12535,"close":36.54,"high":36.82,"low":36.31,"open":36.48,"volume":7044500},{"timestamp":1689946200,"date":"2023-07-21","index":12536,"close":36.7,"high":36.77,"low":36.44,"open":36.66,"volume":5169800},{"timestamp":1690205400,"date":"2023-07-24","index":12537,"close":37.18,"high":37.37,"low":36.9,"open":36.94,"volume":7404900},{"timestamp":1690291800,"date":"2023-07-25","index":12538,"close":37.23,"high":37.28,"low":36.84,"open":36.97,"volume":4626000},{"timestamp":1690378200,"date":"2023-07-26","index":12539,"close":37.1,"high":37.22,"low":36.81,"open":36.85,"volume":4615500},{"timestamp":1690464600,"date":"2023-07-27","index":12540,"close":36.66,"high":37.18,"low":36.57,"open":37.02,"volume":7273300},{"timestamp":1690551000,"date":"2023-07-28","index":12541,"close":36.71,"high":36.85,"low":36.37,"open":36.68,"volume":4743300},{"timestamp":1690810200,"date":"2023-07-31","index":12542,"close":37.3,"high":37.35,"low":36.76,"open":36.76,"volume":8361300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12543,"close":36.96,"high":37.75,"low":36.67,"open":37.56,"volume":9389800},{"timestamp":1690983000,"date":"2023-08-02","index":12544,"close":36.03,"high":36.71,"low":35.9,"open":36.61,"volume":7722400},{"timestamp":1691069400,"date":"2023-08-03","index":12545,"close":36.46,"high":36.58,"low":35.78,"open":36,"volume":7857900},{"timestamp":1691155800,"date":"2023-08-04","index":12546,"close":36.8,"high":37.33,"low":36.76,"open":36.79,"volume":6918200},{"timestamp":1691415000,"date":"2023-08-07","index":12547,"close":37.04,"high":37.08,"low":36.79,"open":37.02,"volume":5681100},{"timestamp":1691501400,"date":"2023-08-08","index":12548,"close":36.97,"high":36.99,"low":36.01,"open":36.28,"volume":6322000},{"timestamp":1691587800,"date":"2023-08-09","index":12549,"close":37.42,"high":37.78,"low":37.28,"open":37.49,"volume":7656200},{"timestamp":1691674200,"date":"2023-08-10","index":12550,"close":37.08,"high":37.64,"low":37.01,"open":37.49,"volume":7751000},{"timestamp":1691760600,"date":"2023-08-11","index":12551,"close":37.1,"high":37.18,"low":36.7,"open":36.7,"volume":5934600},{"timestamp":1692019800,"date":"2023-08-14","index":12552,"close":36.68,"high":36.85,"low":36.29,"open":36.58,"volume":8277400},{"timestamp":1692106200,"date":"2023-08-15","index":12553,"close":36.07,"high":36.49,"low":36.02,"open":36.41,"volume":7412100}]},{"date":"2023-05-02","estimated":1.43,"reported":1.62,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12470,"close":40.43,"high":40.67,"low":40.28,"open":40.66,"volume":6162200},{"timestamp":1681824600,"date":"2023-04-18","index":12471,"close":40.65,"high":40.7,"low":40.26,"open":40.35,"volume":5220400},{"timestamp":1681911000,"date":"2023-04-19","index":12472,"close":40.06,"high":40.07,"low":39.64,"open":39.8,"volume":7029200},{"timestamp":1681997400,"date":"2023-04-20","index":12473,"close":39.86,"high":39.87,"low":39.43,"open":39.44,"volume":5517100},{"timestamp":1682083800,"date":"2023-04-21","index":12474,"close":39.64,"high":39.65,"low":39.32,"open":39.38,"volume":7416300},{"timestamp":1682343000,"date":"2023-04-24","index":12475,"close":40.1,"high":40.23,"low":39.41,"open":39.43,"volume":6726300},{"timestamp":1682429400,"date":"2023-04-25","index":12476,"close":39.57,"high":39.86,"low":39.14,"open":39.84,"volume":9306800},{"timestamp":1682515800,"date":"2023-04-26","index":12477,"close":39.42,"high":40,"low":39.27,"open":39.94,"volume":7172100},{"timestamp":1682602200,"date":"2023-04-27","index":12478,"close":39.34,"high":39.48,"low":39.01,"open":39.09,"volume":5701200},{"timestamp":1682688600,"date":"2023-04-28","index":12479,"close":40.28,"high":40.46,"low":39.23,"open":39.39,"volume":8185200},{"timestamp":1682947800,"date":"2023-05-01","index":12480,"close":40.01,"high":40.42,"low":39.84,"open":39.98,"volume":6697300}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12481,"close":36.78,"high":37.38,"low":36.27,"open":37.36,"volume":21471300},{"timestamp":1683120600,"date":"2023-05-03","index":12482,"close":36.46,"high":36.86,"low":36.34,"open":36.42,"volume":13226900},{"timestamp":1683207000,"date":"2023-05-04","index":12483,"close":36.11,"high":36.41,"low":35.7,"open":36.14,"volume":14519500},{"timestamp":1683293400,"date":"2023-05-05","index":12484,"close":37.13,"high":37.41,"low":37.06,"open":37.07,"volume":9646400},{"timestamp":1683552600,"date":"2023-05-08","index":12485,"close":37.03,"high":37.48,"low":36.96,"open":37.43,"volume":7541200},{"timestamp":1683639000,"date":"2023-05-09","index":12486,"close":36.99,"high":37.25,"low":36.58,"open":36.66,"volume":8576500},{"timestamp":1683725400,"date":"2023-05-10","index":12487,"close":36.75,"high":37.17,"low":36.48,"open":37.13,"volume":7624700},{"timestamp":1683811800,"date":"2023-05-11","index":12488,"close":35.97,"high":35.99,"low":35.5,"open":35.7,"volume":7755700},{"timestamp":1683898200,"date":"2023-05-12","index":12489,"close":35.81,"high":36.46,"low":35.69,"open":36.34,"volume":8230400},{"timestamp":1684157400,"date":"2023-05-15","index":12490,"close":36.19,"high":36.37,"low":35.92,"open":36.19,"volume":8605700},{"timestamp":1684243800,"date":"2023-05-16","index":12491,"close":35.54,"high":36.07,"low":35.45,"open":35.87,"volume":7748500}]},{"date":"2023-02-06","estimated":1.67,"reported":1.56,"pre":[{"timestamp":1674225000,"date":"2023-01-20","index":12411,"close":35.5,"high":35.5,"low":35.21,"open":35.32,"volume":11760700},{"timestamp":1674484200,"date":"2023-01-23","index":12412,"close":35.58,"high":35.8,"low":35.38,"open":35.5,"volume":6143600},{"timestamp":1674570600,"date":"2023-01-24","index":12413,"close":35.29,"high":35.33,"low":34.81,"open":35.12,"volume":6575900},{"timestamp":1674657000,"date":"2023-01-25","index":12414,"close":35.24,"high":35.28,"low":34.76,"open":35,"volume":8041800},{"timestamp":1674743400,"date":"2023-01-26","index":12415,"close":36.25,"high":36.35,"low":35.58,"open":35.71,"volume":12180700},{"timestamp":1674829800,"date":"2023-01-27","index":12416,"close":36.32,"high":36.6,"low":36.14,"open":36.42,"volume":8445500},{"timestamp":1675089000,"date":"2023-01-30","index":12417,"close":36.17,"high":36.59,"low":36.15,"open":36.54,"volume":6724300},{"timestamp":1675175400,"date":"2023-01-31","index":12418,"close":36.23,"high":36.24,"low":35.63,"open":35.85,"volume":8023000},{"timestamp":1675261800,"date":"2023-02-01","index":12419,"close":36.44,"high":36.69,"low":35.89,"open":36.51,"volume":10643700},{"timestamp":1675348200,"date":"2023-02-02","index":12420,"close":35.2,"high":36.34,"low":34.85,"open":36.31,"volume":16777900},{"timestamp":1675434600,"date":"2023-02-03","index":12421,"close":35.15,"high":35.77,"low":34.97,"open":35.29,"volume":10281900}],"post":[{"timestamp":1675693800,"date":"2023-02-06","index":12422,"close":34.84,"high":35.06,"low":34.28,"open":34.95,"volume":14223000},{"timestamp":1675780200,"date":"2023-02-07","index":12423,"close":37.75,"high":37.93,"low":36.19,"open":36.27,"volume":25213500},{"timestamp":1675866600,"date":"2023-02-08","index":12424,"close":38.65,"high":38.99,"low":38,"open":38.13,"volume":18957400},{"timestamp":1675953000,"date":"2023-02-09","index":12425,"close":39.55,"high":40.06,"low":39.2,"open":39.36,"volume":20258200},{"timestamp":1676039400,"date":"2023-02-10","index":12426,"close":40.65,"high":40.85,"low":40.32,"open":40.54,"volume":19905000},{"timestamp":1676298600,"date":"2023-02-13","index":12427,"close":40.61,"high":40.68,"low":40.21,"open":40.4,"volume":8658900},{"timestamp":1676385000,"date":"2023-02-14","index":12428,"close":41.02,"high":41.38,"low":40.47,"open":40.54,"volume":8974900},{"timestamp":1676471400,"date":"2023-02-15","index":12429,"close":40.88,"high":40.89,"low":40.28,"open":40.56,"volume":13698900},{"timestamp":1676557800,"date":"2023-02-16","index":12430,"close":40.95,"high":41.25,"low":40.34,"open":40.37,"volume":15847600},{"timestamp":1676644200,"date":"2023-02-17","index":12431,"close":40.02,"high":40.41,"low":39.96,"open":40.28,"volume":15846200},{"timestamp":1676989800,"date":"2023-02-21","index":12432,"close":39.77,"high":40.21,"low":39.75,"open":39.94,"volume":8579500}]},{"date":"2022-10-31","estimated":1.94,"reported":2.58,"pre":[{"timestamp":1665754200,"date":"2022-10-14","index":12345,"close":30.33,"high":31.16,"low":30.3,"open":31.12,"volume":10543700},{"timestamp":1666013400,"date":"2022-10-17","index":12346,"close":30.48,"high":30.93,"low":30.48,"open":30.53,"volume":8482800},{"timestamp":1666099800,"date":"2022-10-18","index":12347,"close":30.48,"high":30.8,"low":29.99,"open":30.72,"volume":11167600},{"timestamp":1666186200,"date":"2022-10-19","index":12348,"close":30.9,"high":30.98,"low":30.43,"open":30.47,"volume":9749300},{"timestamp":1666272600,"date":"2022-10-20","index":12349,"close":30.96,"high":31.44,"low":30.82,"open":31.14,"volume":8263300},{"timestamp":1666359000,"date":"2022-10-21","index":12350,"close":31.36,"high":31.42,"low":30.7,"open":30.78,"volume":11288800},{"timestamp":1666618200,"date":"2022-10-24","index":12351,"close":31.8,"high":32.17,"low":31.5,"open":31.61,"volume":11514100},{"timestamp":1666704600,"date":"2022-10-25","index":12352,"close":32.08,"high":32.17,"low":31.87,"open":32.03,"volume":7872800},{"timestamp":1666791000,"date":"2022-10-26","index":12353,"close":32.31,"high":32.49,"low":31.92,"open":31.96,"volume":10742900},{"timestamp":1666877400,"date":"2022-10-27","index":12354,"close":33.23,"high":33.66,"low":33.15,"open":33.44,"volume":12764300},{"timestamp":1666963800,"date":"2022-10-28","index":12355,"close":33.15,"high":33.17,"low":32.67,"open":33.06,"volume":11293200}],"post":[{"timestamp":1667223000,"date":"2022-10-31","index":12356,"close":33.28,"high":33.38,"low":32.63,"open":32.67,"volume":10393700},{"timestamp":1667309400,"date":"2022-11-01","index":12357,"close":33.2,"high":33.59,"low":33.08,"open":33.54,"volume":11157600},{"timestamp":1667395800,"date":"2022-11-02","index":12358,"close":32.76,"high":33.55,"low":32.72,"open":33.25,"volume":11130500},{"timestamp":1667482200,"date":"2022-11-03","index":12359,"close":33.04,"high":33.18,"low":32.47,"open":32.55,"volume":8239500},{"timestamp":1667568600,"date":"2022-11-04","index":12360,"close":33.92,"high":34.1,"low":33.59,"open":33.91,"volume":10965600},{"timestamp":1667831400,"date":"2022-11-07","index":12361,"close":34.33,"high":34.54,"low":34.2,"open":34.39,"volume":8989300},{"timestamp":1667917800,"date":"2022-11-08","index":12362,"close":33.73,"high":34.01,"low":33.46,"open":33.88,"volume":8902800},{"timestamp":1668004200,"date":"2022-11-09","index":12363,"close":32.33,"high":33.1,"low":32.28,"open":32.94,"volume":11371600},{"timestamp":1668090600,"date":"2022-11-10","index":12364,"close":32.95,"high":33.26,"low":32.65,"open":33.24,"volume":10854300},{"timestamp":1668177000,"date":"2022-11-11","index":12365,"close":33.84,"high":34.03,"low":33.62,"open":33.91,"volume":10413400},{"timestamp":1668436200,"date":"2022-11-14","index":12366,"close":33.55,"high":33.94,"low":33.53,"open":33.58,"volume":6713500}]},{"date":"2022-08-01","estimated":2.13,"reported":2.61,"pre":[{"timestamp":1657891800,"date":"2022-07-15","index":12281,"close":26.66,"high":26.79,"low":26.34,"open":26.7,"volume":9124600},{"timestamp":1658151000,"date":"2022-07-18","index":12282,"close":27.33,"high":27.95,"low":27.22,"open":27.8,"volume":10364700},{"timestamp":1658237400,"date":"2022-07-19","index":12283,"close":28.06,"high":28.12,"low":27.51,"open":27.52,"volume":10550500},{"timestamp":1658323800,"date":"2022-07-20","index":12284,"close":28.14,"high":28.23,"low":27.8,"open":28.08,"volume":9983600},{"timestamp":1658410200,"date":"2022-07-21","index":12285,"close":27.78,"high":27.82,"low":27.1,"open":27.22,"volume":9413900},{"timestamp":1658496600,"date":"2022-07-22","index":12286,"close":27.55,"high":27.88,"low":27.32,"open":27.61,"volume":10903500},{"timestamp":1658755800,"date":"2022-07-25","index":12287,"close":28.12,"high":28.12,"low":27.56,"open":27.76,"volume":8862500},{"timestamp":1658842200,"date":"2022-07-26","index":12288,"close":28.07,"high":28.43,"low":27.9,"open":28.35,"volume":8057700},{"timestamp":1658928600,"date":"2022-07-27","index":12289,"close":28.76,"high":28.86,"low":28.08,"open":28.35,"volume":9767400},{"timestamp":1659015000,"date":"2022-07-28","index":12290,"close":28.47,"high":28.58,"low":28.02,"open":28.49,"volume":13455800},{"timestamp":1659101400,"date":"2022-07-29","index":12291,"close":29.38,"high":29.43,"low":28.8,"open":28.8,"volume":14193000}],"post":[{"timestamp":1659360600,"date":"2022-08-01","index":12292,"close":29.05,"high":29.11,"low":28.74,"open":29,"volume":13983600},{"timestamp":1659447000,"date":"2022-08-02","index":12293,"close":29.36,"high":30.11,"low":29.35,"open":30,"volume":17030700},{"timestamp":1659533400,"date":"2022-08-03","index":12294,"close":29.69,"high":30.26,"low":29.6,"open":30.21,"volume":13523800},{"timestamp":1659619800,"date":"2022-08-04","index":12295,"close":29.35,"high":29.96,"low":29.32,"open":29.94,"volume":14429000},{"timestamp":1659706200,"date":"2022-08-05","index":12296,"close":29.66,"high":29.94,"low":29.07,"open":29.07,"volume":12266100},{"timestamp":1659965400,"date":"2022-08-08","index":12297,"close":30.16,"high":30.45,"low":30.04,"open":30.34,"volume":9676100},{"timestamp":1660051800,"date":"2022-08-09","index":12298,"close":30.57,"high":30.88,"low":30.47,"open":30.7,"volume":9564900},{"timestamp":1660138200,"date":"2022-08-10","index":12299,"close":30.8,"high":31.01,"low":30.54,"open":31,"volume":11735500},{"timestamp":1660224600,"date":"2022-08-11","index":12300,"close":31.42,"high":31.57,"low":31.16,"open":31.34,"volume":11116000},{"timestamp":1660311000,"date":"2022-08-12","index":12301,"close":31.67,"high":31.71,"low":31.14,"open":31.31,"volume":7814000},{"timestamp":1660570200,"date":"2022-08-15","index":12302,"close":30.96,"high":31,"low":30.28,"open":30.44,"volume":8130900}]},{"date":"2022-05-02","estimated":1.35,"reported":1.92,"pre":[{"timestamp":1649943000,"date":"2022-04-14","index":12219,"close":31.29,"high":31.42,"low":31.08,"open":31.23,"volume":8472500},{"timestamp":1650288600,"date":"2022-04-18","index":12220,"close":31.25,"high":31.46,"low":31.05,"open":31.34,"volume":7479100},{"timestamp":1650375000,"date":"2022-04-19","index":12221,"close":31.41,"high":31.75,"low":31.22,"open":31.34,"volume":9101400},{"timestamp":1650461400,"date":"2022-04-20","index":12222,"close":31.4,"high":31.49,"low":31.14,"open":31.32,"volume":8730000},{"timestamp":1650547800,"date":"2022-04-21","index":12223,"close":30.81,"high":31.74,"low":30.71,"open":31.63,"volume":9336700},{"timestamp":1650634200,"date":"2022-04-22","index":12224,"close":29.88,"high":30.78,"low":29.77,"open":30.51,"volume":12247200},{"timestamp":1650893400,"date":"2022-04-25","index":12225,"close":28.73,"high":28.89,"low":27.93,"open":28.81,"volume":18157200},{"timestamp":1650979800,"date":"2022-04-26","index":12226,"close":28.35,"high":28.91,"low":28.27,"open":28.29,"volume":13884400},{"timestamp":1651066200,"date":"2022-04-27","index":12227,"close":28.6,"high":28.77,"low":28.23,"open":28.46,"volume":13325300},{"timestamp":1651152600,"date":"2022-04-28","index":12228,"close":29.35,"high":29.42,"low":28.44,"open":28.87,"volume":13893300},{"timestamp":1651239000,"date":"2022-04-29","index":12229,"close":28.72,"high":29.52,"low":28.69,"open":29.3,"volume":15366900}],"post":[{"timestamp":1651498200,"date":"2022-05-02","index":12230,"close":28.86,"high":28.87,"low":28.16,"open":28.55,"volume":12851400},{"timestamp":1651584600,"date":"2022-05-03","index":12231,"close":31.18,"high":31.3,"low":30.24,"open":30.3,"volume":19291500},{"timestamp":1651671000,"date":"2022-05-04","index":12232,"close":31.85,"high":31.93,"low":31.12,"open":31.55,"volume":15372200},{"timestamp":1651757400,"date":"2022-05-05","index":12233,"close":31.22,"high":31.74,"low":30.79,"open":31.65,"volume":16744900},{"timestamp":1651843800,"date":"2022-05-06","index":12234,"close":31.86,"high":31.9,"low":31.35,"open":31.72,"volume":17155400},{"timestamp":1652103000,"date":"2022-05-09","index":12235,"close":29.68,"high":30.87,"low":29.6,"open":30.86,"volume":18948100},{"timestamp":1652189400,"date":"2022-05-10","index":12236,"close":29.89,"high":30.44,"low":29.25,"open":30.22,"volume":15934800},{"timestamp":1652275800,"date":"2022-05-11","index":12237,"close":30.22,"high":31.15,"low":30.17,"open":30.77,"volume":15016900},{"timestamp":1652362200,"date":"2022-05-12","index":12238,"close":29.61,"high":29.7,"low":28.93,"open":29.65,"volume":17077000},{"timestamp":1652448600,"date":"2022-05-13","index":12239,"close":30.49,"high":30.62,"low":29.98,"open":29.99,"volume":14035100},{"timestamp":1652707800,"date":"2022-05-16","index":12240,"close":31.02,"high":31.29,"low":30.6,"open":30.62,"volume":16776700}]},{"date":"2022-02-07","estimated":1.17,"reported":1.26,"pre":[{"timestamp":1642775400,"date":"2022-01-21","index":12161,"close":30.71,"high":31.08,"low":30.55,"open":30.85,"volume":17472600},{"timestamp":1643034600,"date":"2022-01-24","index":12162,"close":29.98,"high":29.99,"low":28.89,"open":29.4,"volume":20993700},{"timestamp":1643121000,"date":"2022-01-25","index":12163,"close":31.4,"high":31.48,"low":29.85,"open":30.25,"volume":17655000},{"timestamp":1643207400,"date":"2022-01-26","index":12164,"close":31.5,"high":32.13,"low":31.24,"open":32.01,"volume":16620000},{"timestamp":1643293800,"date":"2022-01-27","index":12165,"close":31.53,"high":32.15,"low":31.14,"open":32.02,"volume":14698700},{"timestamp":1643380200,"date":"2022-01-28","index":12166,"close":31.07,"high":31.35,"low":30.65,"open":31.05,"volume":14609200},{"timestamp":1643639400,"date":"2022-01-31","index":12167,"close":30.92,"high":31.14,"low":30.75,"open":31.12,"volume":10179000},{"timestamp":1643725800,"date":"2022-02-01","index":12168,"close":31.76,"high":31.89,"low":31.07,"open":31.2,"volume":15409100},{"timestamp":1643812200,"date":"2022-02-02","index":12169,"close":31.96,"high":32.03,"low":31.62,"open":31.8,"volume":11775200},{"timestamp":1643898600,"date":"2022-02-03","index":12170,"close":32.15,"high":32.34,"low":31.68,"open":32.07,"volume":13173100},{"timestamp":1643985000,"date":"2022-02-04","index":12171,"close":32.88,"high":33.19,"low":32.69,"open":32.72,"volume":16951100}],"post":[{"timestamp":1644244200,"date":"2022-02-07","index":12172,"close":33.34,"high":33.59,"low":32.56,"open":32.69,"volume":15654900},{"timestamp":1644330600,"date":"2022-02-08","index":12173,"close":32.81,"high":33.56,"low":32.28,"open":33.46,"volume":19711100},{"timestamp":1644417000,"date":"2022-02-09","index":12174,"close":32.99,"high":33.7,"low":32.92,"open":33.28,"volume":17658600},{"timestamp":1644503400,"date":"2022-02-10","index":12175,"close":33.06,"high":33.62,"low":32.93,"open":33,"volume":13024300},{"timestamp":1644589800,"date":"2022-02-11","index":12176,"close":33.23,"high":34.16,"low":33.15,"open":33.57,"volume":29645900},{"timestamp":1644849000,"date":"2022-02-14","index":12177,"close":32.45,"high":33.16,"low":32.16,"open":33.13,"volume":20608500},{"timestamp":1644935400,"date":"2022-02-15","index":12178,"close":32.16,"high":32.3,"low":31.46,"open":31.99,"volume":19787000},{"timestamp":1645021800,"date":"2022-02-16","index":12179,"close":32.48,"high":33,"low":32.42,"open":32.47,"volume":15300500},{"timestamp":1645108200,"date":"2022-02-17","index":12180,"close":32.29,"high":32.59,"low":32,"open":32.48,"volume":12509600},{"timestamp":1645194600,"date":"2022-02-18","index":12181,"close":31.77,"high":32.16,"low":31.62,"open":32.09,"volume":11377300},{"timestamp":1645540200,"date":"2022-02-22","index":12182,"close":31.06,"high":31.88,"low":30.81,"open":31.77,"volume":16344100}]},{"date":"2021-11-01","estimated":0.92,"reported":0.99,"pre":[{"timestamp":1634304600,"date":"2021-10-15","index":12094,"close":29.93,"high":30.11,"low":29.86,"open":29.97,"volume":11813100},{"timestamp":1634563800,"date":"2021-10-18","index":12095,"close":29.71,"high":29.97,"low":29.6,"open":29.95,"volume":9172500},{"timestamp":1634650200,"date":"2021-10-19","index":12096,"close":29.86,"high":30.02,"low":29.78,"open":29.92,"volume":6069400},{"timestamp":1634736600,"date":"2021-10-20","index":12097,"close":30.13,"high":30.29,"low":29.66,"open":29.78,"volume":6858900},{"timestamp":1634823000,"date":"2021-10-21","index":12098,"close":29.44,"high":29.99,"low":29.28,"open":29.89,"volume":9281900},{"timestamp":1634909400,"date":"2021-10-22","index":12099,"close":29.51,"high":29.59,"low":29.17,"open":29.44,"volume":8098900},{"timestamp":1635168600,"date":"2021-10-25","index":12100,"close":29.71,"high":29.94,"low":29.57,"open":29.85,"volume":6590800},{"timestamp":1635255000,"date":"2021-10-26","index":12101,"close":29.64,"high":29.82,"low":29.43,"open":29.8,"volume":7329400},{"timestamp":1635341400,"date":"2021-10-27","index":12102,"close":29.25,"high":29.74,"low":29.18,"open":29.26,"volume":10507000},{"timestamp":1635427800,"date":"2021-10-28","index":12103,"close":29.22,"high":29.27,"low":28.88,"open":29.12,"volume":8716700},{"timestamp":1635514200,"date":"2021-10-29","index":12104,"close":28.79,"high":29.12,"low":28.63,"open":28.98,"volume":11075700}],"post":[{"timestamp":1635773400,"date":"2021-11-01","index":12105,"close":29.28,"high":29.38,"low":29.06,"open":29.19,"volume":10519900},{"timestamp":1635859800,"date":"2021-11-02","index":12106,"close":27.94,"high":28.42,"low":27.92,"open":28.37,"volume":18798700},{"timestamp":1635946200,"date":"2021-11-03","index":12107,"close":27.26,"high":27.55,"low":27.22,"open":27.47,"volume":16392200},{"timestamp":1636032600,"date":"2021-11-04","index":12108,"close":27.31,"high":27.84,"low":27.17,"open":27.65,"volume":12463800},{"timestamp":1636119000,"date":"2021-11-05","index":12109,"close":27.85,"high":27.95,"low":27.57,"open":27.93,"volume":8295300},{"timestamp":1636381800,"date":"2021-11-08","index":12110,"close":28.02,"high":28.3,"low":27.84,"open":28.06,"volume":8086700},{"timestamp":1636468200,"date":"2021-11-09","index":12111,"close":28.2,"high":28.22,"low":27.72,"open":28.14,"volume":7522700},{"timestamp":1636554600,"date":"2021-11-10","index":12112,"close":27.42,"high":28.09,"low":27.28,"open":28,"volume":8165000},{"timestamp":1636641000,"date":"2021-11-11","index":12113,"close":27.41,"high":27.86,"low":27.38,"open":27.59,"volume":6749100},{"timestamp":1636727400,"date":"2021-11-12","index":12114,"close":27.38,"high":27.54,"low":27.27,"open":27.34,"volume":6929500},{"timestamp":1636986600,"date":"2021-11-15","index":12115,"close":27.55,"high":27.65,"low":27.08,"open":27.44,"volume":7681100}]},{"date":"2021-08-02","estimated":0.6,"reported":0.83,"pre":[{"timestamp":1626442200,"date":"2021-07-16","index":12030,"close":23.87,"high":24.88,"low":23.78,"open":24.83,"volume":18520800},{"timestamp":1626701400,"date":"2021-07-19","index":12031,"close":23.09,"high":23.47,"low":22.82,"open":23.3,"volume":27087200},{"timestamp":1626787800,"date":"2021-07-20","index":12032,"close":23.11,"high":23.23,"low":22.64,"open":22.83,"volume":24185500},{"timestamp":1626874200,"date":"2021-07-21","index":12033,"close":23.91,"high":24.12,"low":23.65,"open":23.68,"volume":12075300},{"timestamp":1626960600,"date":"2021-07-22","index":12034,"close":23.63,"high":23.91,"low":23.47,"open":23.91,"volume":8891300},{"timestamp":1627047000,"date":"2021-07-23","index":12035,"close":23.54,"high":23.87,"low":23.4,"open":23.79,"volume":8833300},{"timestamp":1627306200,"date":"2021-07-26","index":12036,"close":24.33,"high":24.42,"low":23.85,"open":23.88,"volume":10081000},{"timestamp":1627392600,"date":"2021-07-27","index":12037,"close":24.25,"high":24.4,"low":24.02,"open":24.17,"volume":8707500},{"timestamp":1627479000,"date":"2021-07-28","index":12038,"close":24.4,"high":24.52,"low":24.18,"open":24.25,"volume":7767200},{"timestamp":1627565400,"date":"2021-07-29","index":12039,"close":24.63,"high":25.18,"low":24.62,"open":25.1,"volume":10361500},{"timestamp":1627651800,"date":"2021-07-30","index":12040,"close":24.18,"high":24.43,"low":24.06,"open":24.35,"volume":11427600}],"post":[{"timestamp":1627911000,"date":"2021-08-02","index":12041,"close":24.08,"high":24.74,"low":24.04,"open":24.3,"volume":14522700},{"timestamp":1627997400,"date":"2021-08-03","index":12042,"close":25.69,"high":25.78,"low":24.83,"open":25.26,"volume":23114200},{"timestamp":1628083800,"date":"2021-08-04","index":12043,"close":25.06,"high":25.55,"low":24.99,"open":25.38,"volume":12701900},{"timestamp":1628170200,"date":"2021-08-05","index":12044,"close":25.34,"high":25.63,"low":25.25,"open":25.44,"volume":9580700},{"timestamp":1628256600,"date":"2021-08-06","index":12045,"close":25.56,"high":25.69,"low":25.37,"open":25.6,"volume":9165500},{"timestamp":1628515800,"date":"2021-08-09","index":12046,"close":25.28,"high":25.51,"low":25.24,"open":25.37,"volume":9423500},{"timestamp":1628602200,"date":"2021-08-10","index":12047,"close":25.88,"high":25.9,"low":25.37,"open":25.38,"volume":8632100},{"timestamp":1628688600,"date":"2021-08-11","index":12048,"close":26.07,"high":26.1,"low":25.67,"open":25.83,"volume":8525800},{"timestamp":1628775000,"date":"2021-08-12","index":12049,"close":25.67,"high":25.75,"low":25.4,"open":25.68,"volume":8873600},{"timestamp":1628861400,"date":"2021-08-13","index":12050,"close":25.22,"high":25.54,"low":25.21,"open":25.42,"volume":6447700},{"timestamp":1629120600,"date":"2021-08-16","index":12051,"close":24.73,"high":24.86,"low":24.54,"open":24.84,"volume":8491300}]},{"date":"2021-04-26","estimated":0.38,"reported":0.78,"pre":[{"timestamp":1617975000,"date":"2021-04-09","index":11962,"close":24.39,"high":24.77,"low":24.32,"open":24.58,"volume":14609800},{"timestamp":1618234200,"date":"2021-04-12","index":11963,"close":24.62,"high":24.93,"low":24.48,"open":24.67,"volume":20539600},{"timestamp":1618320600,"date":"2021-04-13","index":11964,"close":24.62,"high":24.8,"low":24.54,"open":24.7,"volume":15819900},{"timestamp":1618407000,"date":"2021-04-14","index":11965,"close":25.54,"high":25.77,"low":24.9,"open":24.94,"volume":22882400},{"timestamp":1618493400,"date":"2021-04-15","index":11966,"close":25.2,"high":25.44,"low":25.1,"open":25.35,"volume":12977200},{"timestamp":1618579800,"date":"2021-04-16","index":11967,"close":25.18,"high":25.46,"low":25.04,"open":25.38,"volume":10707500},{"timestamp":1618839000,"date":"2021-04-19","index":11968,"close":25.31,"high":25.63,"low":25.19,"open":25.46,"volume":10967200},{"timestamp":1618925400,"date":"2021-04-20","index":11969,"close":24.78,"high":25.15,"low":24.4,"open":25.15,"volume":19407600},{"timestamp":1619011800,"date":"2021-04-21","index":11970,"close":24.96,"high":25.01,"low":24.49,"open":24.57,"volume":14763100},{"timestamp":1619098200,"date":"2021-04-22","index":11971,"close":24.34,"high":24.78,"low":24.31,"open":24.73,"volume":14872800},{"timestamp":1619184600,"date":"2021-04-23","index":11972,"close":24.52,"high":24.55,"low":24.23,"open":24.35,"volume":12323700}],"post":[{"timestamp":1619443800,"date":"2021-04-26","index":11973,"close":24.92,"high":24.96,"low":24.65,"open":24.67,"volume":14850900},{"timestamp":1619530200,"date":"2021-04-27","index":11974,"close":24.94,"high":25.31,"low":24.73,"open":25.14,"volume":16564200},{"timestamp":1619616600,"date":"2021-04-28","index":11975,"close":25.64,"high":25.73,"low":25.29,"open":25.3,"volume":18853100},{"timestamp":1619703000,"date":"2021-04-29","index":11976,"close":25.5,"high":25.95,"low":25.3,"open":25.83,"volume":11644600},{"timestamp":1619789400,"date":"2021-04-30","index":11977,"close":25.16,"high":25.62,"low":25.16,"open":25.45,"volume":8501900},{"timestamp":1620048600,"date":"2021-05-03","index":11978,"close":25.69,"high":25.73,"low":25.32,"open":25.47,"volume":8035900},{"timestamp":1620135000,"date":"2021-05-04","index":11979,"close":25.92,"high":26.14,"low":25.66,"open":26,"volume":13943400},{"timestamp":1620221400,"date":"2021-05-05","index":11980,"close":26.78,"high":26.78,"low":26.11,"open":26.23,"volume":19475900},{"timestamp":1620307800,"date":"2021-05-06","index":11981,"close":26.5,"high":26.53,"low":25.92,"open":26.29,"volume":11450100},{"timestamp":1620394200,"date":"2021-05-07","index":11982,"close":26.73,"high":26.75,"low":25.93,"open":26.03,"volume":11713500},{"timestamp":1620653400,"date":"2021-05-10","index":11983,"close":26.62,"high":27.2,"low":26.6,"open":26.99,"volume":11723900}]},{"date":"2021-02-01","estimated":0.09,"reported":0.04,"pre":[{"timestamp":1610634600,"date":"2021-01-14","index":11904,"close":25.47,"high":25.55,"low":24.97,"open":25.02,"volume":14279000},{"timestamp":1610721000,"date":"2021-01-15","index":11905,"close":24.26,"high":24.89,"low":24.14,"open":24.8,"volume":24063900},{"timestamp":1611066600,"date":"2021-01-19","index":11906,"close":24.65,"high":24.8,"low":24.41,"open":24.62,"volume":15885200},{"timestamp":1611153000,"date":"2021-01-20","index":11907,"close":24.81,"high":24.9,"low":24.48,"open":24.77,"volume":13765900},{"timestamp":1611239400,"date":"2021-01-21","index":11908,"close":24.02,"high":24.68,"low":23.79,"open":24.66,"volume":11675500},{"timestamp":1611325800,"date":"2021-01-22","index":11909,"close":23.87,"high":23.93,"low":23.34,"open":23.45,"volume":15195000},{"timestamp":1611585000,"date":"2021-01-25","index":11910,"close":23.07,"high":23.23,"low":22.76,"open":23.16,"volume":17207700},{"timestamp":1611671400,"date":"2021-01-26","index":11911,"close":23.03,"high":23.46,"low":23,"open":23.28,"volume":12207100},{"timestamp":1611757800,"date":"2021-01-27","index":11912,"close":22.73,"high":23.31,"low":22.41,"open":22.77,"volume":14209300},{"timestamp":1611844200,"date":"2021-01-28","index":11913,"close":22.86,"high":23.18,"low":22.66,"open":22.85,"volume":11086800},{"timestamp":1611930600,"date":"2021-01-29","index":11914,"close":22.22,"high":22.69,"low":22.05,"open":22.54,"volume":12194600}],"post":[{"timestamp":1612189800,"date":"2021-02-01","index":11915,"close":22.21,"high":22.37,"low":21.83,"open":22.29,"volume":19573400},{"timestamp":1612276200,"date":"2021-02-02","index":11916,"close":20.75,"high":21.5,"low":20.43,"open":21.48,"volume":44853000},{"timestamp":1612362600,"date":"2021-02-03","index":11917,"close":21.27,"high":21.31,"low":20.67,"open":20.68,"volume":25418100},{"timestamp":1612449000,"date":"2021-02-04","index":11918,"close":20.99,"high":21.24,"low":20.77,"open":21.16,"volume":26715800},{"timestamp":1612535400,"date":"2021-02-05","index":11919,"close":20.81,"high":21.16,"low":20.7,"open":21,"volume":29872200},{"timestamp":1612794600,"date":"2021-02-08","index":11920,"close":22.03,"high":22.22,"low":21.17,"open":21.2,"volume":35302600},{"timestamp":1612881000,"date":"2021-02-09","index":11921,"close":21.73,"high":21.89,"low":21.29,"open":21.67,"volume":19116900},{"timestamp":1612967400,"date":"2021-02-10","index":11922,"close":21.58,"high":21.7,"low":21.16,"open":21.32,"volume":17641200},{"timestamp":1613053800,"date":"2021-02-11","index":11923,"close":21.37,"high":21.47,"low":21.21,"open":21.34,"volume":10939200},{"timestamp":1613140200,"date":"2021-02-12","index":11924,"close":21.91,"high":21.95,"low":21.17,"open":21.24,"volume":12072900},{"timestamp":1613485800,"date":"2021-02-16","index":11925,"close":23.18,"high":23.3,"low":22.89,"open":23.09,"volume":18144000}]},{"date":"2020-10-26","estimated":-0.04,"reported":0.03,"pre":[{"timestamp":1602250200,"date":"2020-10-09","index":11838,"close":17.36,"high":17.74,"low":17.31,"open":17.68,"volume":11540400},{"timestamp":1602509400,"date":"2020-10-12","index":11839,"close":17.24,"high":17.28,"low":17.06,"open":17.2,"volume":13252600},{"timestamp":1602595800,"date":"2020-10-13","index":11840,"close":16.68,"high":17,"low":16.6,"open":16.97,"volume":17753600},{"timestamp":1602682200,"date":"2020-10-14","index":11841,"close":16.59,"high":16.83,"low":16.51,"open":16.52,"volume":13017100},{"timestamp":1602768600,"date":"2020-10-15","index":11842,"close":16.44,"high":16.45,"low":15.87,"open":15.98,"volume":18613900},{"timestamp":1602855000,"date":"2020-10-16","index":11843,"close":16.25,"high":16.43,"low":16.03,"open":16.18,"volume":17779500},{"timestamp":1603114200,"date":"2020-10-19","index":11844,"close":16.03,"high":16.45,"low":16.01,"open":16.21,"volume":14844000},{"timestamp":1603200600,"date":"2020-10-20","index":11845,"close":16.15,"high":16.27,"low":16.02,"open":16.12,"volume":14079500},{"timestamp":1603287000,"date":"2020-10-21","index":11846,"close":15.83,"high":16.06,"low":15.83,"open":16.02,"volume":13462000},{"timestamp":1603373400,"date":"2020-10-22","index":11847,"close":16.1,"high":16.13,"low":15.59,"open":15.62,"volume":18373500},{"timestamp":1603459800,"date":"2020-10-23","index":11848,"close":16.05,"high":16.33,"low":15.88,"open":16.27,"volume":15353000}],"post":[{"timestamp":1603719000,"date":"2020-10-26","index":11849,"close":15.8,"high":16.04,"low":15.63,"open":16.02,"volume":19148600},{"timestamp":1603805400,"date":"2020-10-27","index":11850,"close":15.38,"high":15.65,"low":15.35,"open":15.64,"volume":22195500},{"timestamp":1603891800,"date":"2020-10-28","index":11851,"close":14.9,"high":15.3,"low":14.85,"open":15,"volume":27748600},{"timestamp":1603978200,"date":"2020-10-29","index":11852,"close":15.26,"high":15.3,"low":14.74,"open":14.98,"volume":28288100},{"timestamp":1604064600,"date":"2020-10-30","index":11853,"close":15.48,"high":15.5,"low":15.24,"open":15.35,"volume":22618400},{"timestamp":1604327400,"date":"2020-11-02","index":11854,"close":16.1,"high":16.22,"low":15.52,"open":15.82,"volume":18342400},{"timestamp":1604413800,"date":"2020-11-03","index":11855,"close":16.18,"high":16.58,"low":16.1,"open":16.55,"volume":21144500},{"timestamp":1604500200,"date":"2020-11-04","index":11856,"close":16.13,"high":16.36,"low":15.84,"open":16.13,"volume":15746600},{"timestamp":1604586600,"date":"2020-11-05","index":11857,"close":15.83,"high":16.03,"low":15.77,"open":15.88,"volume":14209300},{"timestamp":1604673000,"date":"2020-11-06","index":11858,"close":15.64,"high":16.04,"low":15.6,"open":15.83,"volume":17539800},{"timestamp":1604932200,"date":"2020-11-09","index":11859,"close":18.08,"high":18.75,"low":17.98,"open":18.48,"volume":50503300}]},{"date":"2020-08-03","estimated":-1.84,"reported":-1.98,"pre":[{"timestamp":1594992600,"date":"2020-07-17","index":11779,"close":23.25,"high":23.7,"low":23.21,"open":23.68,"volume":9034300},{"timestamp":1595251800,"date":"2020-07-20","index":11780,"close":22.94,"high":23.42,"low":22.93,"open":23.23,"volume":7636200},{"timestamp":1595338200,"date":"2020-07-21","index":11781,"close":24.09,"high":24.48,"low":23.35,"open":23.41,"volume":13611500},{"timestamp":1595424600,"date":"2020-07-22","index":11782,"close":23.45,"high":23.65,"low":23.25,"open":23.62,"volume":8184500},{"timestamp":1595511000,"date":"2020-07-23","index":11783,"close":23.22,"high":23.32,"low":23.02,"open":23.11,"volume":9070500},{"timestamp":1595597400,"date":"2020-07-24","index":11784,"close":22.93,"high":23.27,"low":22.91,"open":22.98,"volume":10917900},{"timestamp":1595856600,"date":"2020-07-27","index":11785,"close":23.14,"high":23.14,"low":22.83,"open":22.99,"volume":7307800},{"timestamp":1595943000,"date":"2020-07-28","index":11786,"close":22.82,"high":23.19,"low":22.81,"open":22.95,"volume":10691300},{"timestamp":1596029400,"date":"2020-07-29","index":11787,"close":23.22,"high":23.23,"low":22.85,"open":22.96,"volume":6652500},{"timestamp":1596115800,"date":"2020-07-30","index":11788,"close":22.44,"high":22.9,"low":22.23,"open":22.8,"volume":10342400},{"timestamp":1596202200,"date":"2020-07-31","index":11789,"close":22.04,"high":22.28,"low":21.75,"open":22.19,"volume":11132200}],"post":[{"timestamp":1596461400,"date":"2020-08-03","index":11790,"close":22.09,"high":22.18,"low":21.84,"open":21.97,"volume":11781300},{"timestamp":1596547800,"date":"2020-08-04","index":11791,"close":23.74,"high":24,"low":23.18,"open":23.37,"volume":28004500},{"timestamp":1596634200,"date":"2020-08-05","index":11792,"close":23.95,"high":24.53,"low":23.79,"open":24.51,"volume":15080000},{"timestamp":1596720600,"date":"2020-08-06","index":11793,"close":23.26,"high":23.66,"low":23.21,"open":23.38,"volume":12136100},{"timestamp":1596807000,"date":"2020-08-07","index":11794,"close":22.98,"high":22.99,"low":22.53,"open":22.62,"volume":10627000},{"timestamp":1597066200,"date":"2020-08-10","index":11795,"close":23.5,"high":23.5,"low":23.25,"open":23.33,"volume":12578500},{"timestamp":1597152600,"date":"2020-08-11","index":11796,"close":23.81,"high":24.34,"low":23.71,"open":24.23,"volume":11536400},{"timestamp":1597239000,"date":"2020-08-12","index":11797,"close":24.26,"high":24.61,"low":24.19,"open":24.47,"volume":10272700},{"timestamp":1597325400,"date":"2020-08-13","index":11798,"close":23.45,"high":24.04,"low":23.39,"open":24.01,"volume":10192400},{"timestamp":1597411800,"date":"2020-08-14","index":11799,"close":22.99,"high":23.24,"low":22.84,"open":23.06,"volume":10304000},{"timestamp":1597671000,"date":"2020-08-17","index":11800,"close":22.75,"high":23.08,"low":22.54,"open":23.02,"volume":12287400}]},{"date":"2020-04-27","estimated":0.28,"reported":0.24,"pre":[{"timestamp":1586439000,"date":"2020-04-09","index":11711,"close":24.9,"high":25.48,"low":24.32,"open":25.33,"volume":25680500},{"timestamp":1586784600,"date":"2020-04-13","index":11712,"close":24.91,"high":25.44,"low":24.56,"open":25.43,"volume":10434000},{"timestamp":1586871000,"date":"2020-04-14","index":11713,"close":24.44,"high":24.81,"low":24.16,"open":24.44,"volume":12335200},{"timestamp":1586957400,"date":"2020-04-15","index":11714,"close":22.84,"high":23.37,"low":22.57,"open":23.32,"volume":23633000},{"timestamp":1587043800,"date":"2020-04-16","index":11715,"close":21.85,"high":22.31,"low":21.72,"open":22.2,"volume":19866500},{"timestamp":1587130200,"date":"2020-04-17","index":11716,"close":23.43,"high":23.45,"low":22.47,"open":22.55,"volume":14878100},{"timestamp":1587389400,"date":"2020-04-20","index":11717,"close":22.35,"high":22.99,"low":22.17,"open":22.26,"volume":18106000},{"timestamp":1587475800,"date":"2020-04-21","index":11718,"close":21.64,"high":22.18,"low":21.28,"open":21.54,"volume":23740700},{"timestamp":1587562200,"date":"2020-04-22","index":11719,"close":23.33,"high":23.44,"low":22.72,"open":22.98,"volume":14883100},{"timestamp":1587648600,"date":"2020-04-23","index":11720,"close":23.38,"high":23.89,"low":23.26,"open":23.43,"volume":14592300},{"timestamp":1587735000,"date":"2020-04-24","index":11721,"close":23.39,"high":23.82,"low":23.04,"open":23.59,"volume":13161700}],"post":[{"timestamp":1587994200,"date":"2020-04-27","index":11722,"close":24.31,"high":24.4,"low":22.83,"open":23.14,"volume":16002100},{"timestamp":1588080600,"date":"2020-04-28","index":11723,"close":24.16,"high":24.5,"low":23.77,"open":23.97,"volume":11909000},{"timestamp":1588167000,"date":"2020-04-29","index":11724,"close":25.43,"high":25.47,"low":25.02,"open":25.1,"volume":12443500},{"timestamp":1588253400,"date":"2020-04-30","index":11725,"close":23.8,"high":24.3,"low":23.6,"open":24.24,"volume":18558100},{"timestamp":1588339800,"date":"2020-05-01","index":11726,"close":22.83,"high":23.21,"low":22.63,"open":22.92,"volume":13474900},{"timestamp":1588599000,"date":"2020-05-04","index":11727,"close":23.25,"high":23.36,"low":22.53,"open":22.68,"volume":14212700},{"timestamp":1588685400,"date":"2020-05-05","index":11728,"close":23.87,"high":24.73,"low":23.8,"open":24.42,"volume":13556300},{"timestamp":1588771800,"date":"2020-05-06","index":11729,"close":23.58,"high":24.21,"low":23.52,"open":24.15,"volume":11111900},{"timestamp":1588858200,"date":"2020-05-07","index":11730,"close":24.06,"high":24.59,"low":23.95,"open":24.35,"volume":10125600},{"timestamp":1588944600,"date":"2020-05-08","index":11731,"close":24.03,"high":24.06,"low":23.71,"open":24.03,"volume":8177100},{"timestamp":1589203800,"date":"2020-05-11","index":11732,"close":23.5,"high":23.72,"low":23.39,"open":23.57,"volume":6961700}]},{"date":"2020-02-03","estimated":0.65,"reported":0.76,"pre":[{"timestamp":1579185000,"date":"2020-01-16","index":11653,"close":38.84,"high":39.07,"low":38.81,"open":38.98,"volume":5353800},{"timestamp":1579271400,"date":"2020-01-17","index":11654,"close":38.77,"high":38.94,"low":38.71,"open":38.94,"volume":5811500},{"timestamp":1579617000,"date":"2020-01-21","index":11655,"close":38.32,"high":38.51,"low":38.3,"open":38.5,"volume":6999800},{"timestamp":1579703400,"date":"2020-01-22","index":11656,"close":37.88,"high":38.17,"low":37.71,"open":38.13,"volume":7873000},{"timestamp":1579789800,"date":"2020-01-23","index":11657,"close":38.2,"high":38.21,"low":37.7,"open":37.78,"volume":8189200},{"timestamp":1579876200,"date":"2020-01-24","index":11658,"close":38.13,"high":38.2,"low":38,"open":38.15,"volume":6441200},{"timestamp":1580135400,"date":"2020-01-27","index":11659,"close":37.44,"high":37.69,"low":37.32,"open":37.52,"volume":7945800},{"timestamp":1580221800,"date":"2020-01-28","index":11660,"close":37.41,"high":37.61,"low":37.38,"open":37.59,"volume":8183300},{"timestamp":1580308200,"date":"2020-01-29","index":11661,"close":37.17,"high":37.51,"low":37.13,"open":37.41,"volume":5587600},{"timestamp":1580394600,"date":"2020-01-30","index":11662,"close":37.03,"high":37.07,"low":36.51,"open":36.83,"volume":10591400},{"timestamp":1580481000,"date":"2020-01-31","index":11663,"close":36.13,"high":36.28,"low":35.87,"open":36.24,"volume":12518800}],"post":[{"timestamp":1580740200,"date":"2020-02-03","index":11664,"close":35.23,"high":35.98,"low":35.07,"open":35.9,"volume":17224200},{"timestamp":1580826600,"date":"2020-02-04","index":11665,"close":36.5,"high":36.95,"low":36.22,"open":36.91,"volume":20783100},{"timestamp":1580913000,"date":"2020-02-05","index":11666,"close":37.67,"high":37.78,"low":37.35,"open":37.47,"volume":11978500},{"timestamp":1580999400,"date":"2020-02-06","index":11667,"close":36.88,"high":37.28,"low":36.77,"open":37.25,"volume":9641600},{"timestamp":1581085800,"date":"2020-02-07","index":11668,"close":36.37,"high":36.49,"low":36.28,"open":36.33,"volume":7769600},{"timestamp":1581345000,"date":"2020-02-10","index":11669,"close":36.19,"high":36.28,"low":36.02,"open":36.18,"volume":7835500},{"timestamp":1581431400,"date":"2020-02-11","index":11670,"close":36.55,"high":36.69,"low":36.41,"open":36.67,"volume":6969600},{"timestamp":1581517800,"date":"2020-02-12","index":11671,"close":37.17,"high":37.22,"low":36.88,"open":37.05,"volume":9822000},{"timestamp":1581604200,"date":"2020-02-13","index":11672,"close":36.18,"high":36.33,"low":36.04,"open":36.13,"volume":8125800},{"timestamp":1581690600,"date":"2020-02-14","index":11673,"close":36,"high":36.16,"low":35.64,"open":36.13,"volume":8804500},{"timestamp":1582036200,"date":"2020-02-18","index":11674,"close":36.09,"high":36.16,"low":35.72,"open":35.75,"volume":8514500}]},{"date":"2019-10-29","estimated":0.59,"reported":0.66,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":11588,"close":37.42,"high":37.52,"low":37.2,"open":37.28,"volume":3237800},{"timestamp":1571146200,"date":"2019-10-15","index":11589,"close":37.36,"high":37.66,"low":37.27,"open":37.47,"volume":5254500},{"timestamp":1571232600,"date":"2019-10-16","index":11590,"close":37.21,"high":37.62,"low":37.18,"open":37.47,"volume":4789500},{"timestamp":1571319000,"date":"2019-10-17","index":11591,"close":37.76,"high":37.88,"low":37.51,"open":37.71,"volume":5221300},{"timestamp":1571405400,"date":"2019-10-18","index":11592,"close":37.48,"high":37.73,"low":37.47,"open":37.62,"volume":3973900},{"timestamp":1571664600,"date":"2019-10-21","index":11593,"close":38.27,"high":38.4,"low":38.04,"open":38.08,"volume":7042900},{"timestamp":1571751000,"date":"2019-10-22","index":11594,"close":38.51,"high":38.94,"low":38.45,"open":38.64,"volume":8594900},{"timestamp":1571837400,"date":"2019-10-23","index":11595,"close":39.06,"high":39.11,"low":38.81,"open":38.88,"volume":8371700},{"timestamp":1571923800,"date":"2019-10-24","index":11596,"close":39.21,"high":39.61,"low":38.94,"open":39.6,"volume":8855400},{"timestamp":1572010200,"date":"2019-10-25","index":11597,"close":39.35,"high":39.44,"low":39.03,"open":39.05,"volume":5444400},{"timestamp":1572269400,"date":"2019-10-28","index":11598,"close":39.24,"high":39.8,"low":39.17,"open":39.78,"volume":9081300}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11599,"close":37.93,"high":38.4,"low":37.66,"open":38.32,"volume":15651100},{"timestamp":1572442200,"date":"2019-10-30","index":11600,"close":38.46,"high":38.72,"low":38.22,"open":38.55,"volume":12320700},{"timestamp":1572528600,"date":"2019-10-31","index":11601,"close":37.91,"high":38.25,"low":37.77,"open":38.24,"volume":8760900},{"timestamp":1572615000,"date":"2019-11-01","index":11602,"close":38.7,"high":38.83,"low":38.18,"open":38.32,"volume":8906600},{"timestamp":1572877800,"date":"2019-11-04","index":11603,"close":39.36,"high":39.69,"low":39.34,"open":39.47,"volume":10919900},{"timestamp":1572964200,"date":"2019-11-05","index":11604,"close":39.83,"high":40.01,"low":39.63,"open":40.01,"volume":9427100},{"timestamp":1573050600,"date":"2019-11-06","index":11605,"close":39.4,"high":39.85,"low":39.32,"open":39.77,"volume":8724400},{"timestamp":1573137000,"date":"2019-11-07","index":11606,"close":39.32,"high":39.48,"low":39.22,"open":39.4,"volume":11570900},{"timestamp":1573223400,"date":"2019-11-08","index":11607,"close":39.19,"high":39.26,"low":38.84,"open":39.15,"volume":6959200},{"timestamp":1573482600,"date":"2019-11-11","index":11608,"close":39.15,"high":39.17,"low":38.76,"open":38.8,"volume":11535700},{"timestamp":1573569000,"date":"2019-11-12","index":11609,"close":39.13,"high":39.52,"low":39.03,"open":39.36,"volume":6745900}]},{"date":"2019-07-29","estimated":0.79,"reported":0.84,"pre":[{"timestamp":1562938200,"date":"2019-07-12","index":11523,"close":41.21,"high":41.4,"low":41.1,"open":41.12,"volume":4345100},{"timestamp":1563197400,"date":"2019-07-15","index":11524,"close":40.69,"high":41.08,"low":40.62,"open":41.05,"volume":5938300},{"timestamp":1563283800,"date":"2019-07-16","index":11525,"close":40.21,"high":40.61,"low":40.15,"open":40.48,"volume":7117400},{"timestamp":1563370200,"date":"2019-07-17","index":11526,"close":39.28,"high":39.88,"low":39.21,"open":39.74,"volume":13332500},{"timestamp":1563456600,"date":"2019-07-18","index":11527,"close":38.84,"high":39.17,"low":38.66,"open":39,"volume":13233100},{"timestamp":1563543000,"date":"2019-07-19","index":11528,"close":39.23,"high":39.26,"low":38.94,"open":39.04,"volume":8615200},{"timestamp":1563802200,"date":"2019-07-22","index":11529,"close":39.35,"high":39.47,"low":39.15,"open":39.34,"volume":6907400},{"timestamp":1563888600,"date":"2019-07-23","index":11530,"close":39.47,"high":39.81,"low":39.44,"open":39.79,"volume":6733500},{"timestamp":1563975000,"date":"2019-07-24","index":11531,"close":39.14,"high":39.54,"low":39.07,"open":39.32,"volume":8817700},{"timestamp":1564061400,"date":"2019-07-25","index":11532,"close":38.99,"high":39.3,"low":38.96,"open":39.29,"volume":6613000},{"timestamp":1564147800,"date":"2019-07-26","index":11533,"close":38.98,"high":39.11,"low":38.86,"open":39.06,"volume":9894800}],"post":[{"timestamp":1564407000,"date":"2019-07-29","index":11534,"close":39.09,"high":39.16,"low":38.72,"open":39.09,"volume":12644700},{"timestamp":1564493400,"date":"2019-07-30","index":11535,"close":39.99,"high":40.22,"low":39.63,"open":39.73,"volume":8391900},{"timestamp":1564579800,"date":"2019-07-31","index":11536,"close":39.74,"high":40.23,"low":39.42,"open":40.22,"volume":6701700},{"timestamp":1564666200,"date":"2019-08-01","index":11537,"close":39,"high":39.46,"low":38.77,"open":39.05,"volume":10607500},{"timestamp":1564752600,"date":"2019-08-02","index":11538,"close":38.48,"high":38.84,"low":38.12,"open":38.65,"volume":9597600},{"timestamp":1565011800,"date":"2019-08-05","index":11539,"close":37.66,"high":37.78,"low":37.35,"open":37.48,"volume":11955100},{"timestamp":1565098200,"date":"2019-08-06","index":11540,"close":37.61,"high":37.74,"low":37.14,"open":37.56,"volume":11451900},{"timestamp":1565184600,"date":"2019-08-07","index":11541,"close":37.55,"high":37.62,"low":36.88,"open":37.06,"volume":9865100},{"timestamp":1565271000,"date":"2019-08-08","index":11542,"close":37.18,"high":37.2,"low":36.7,"open":36.82,"volume":10513300},{"timestamp":1565357400,"date":"2019-08-09","index":11543,"close":36.81,"high":37.11,"low":36.75,"open":36.93,"volume":7630600},{"timestamp":1565616600,"date":"2019-08-12","index":11544,"close":36.65,"high":36.94,"low":36.58,"open":36.86,"volume":6256600}]},{"date":"2019-04-29","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":11460,"close":44.87,"high":45.01,"low":44.63,"open":45.01,"volume":4540900},{"timestamp":1555075800,"date":"2019-04-12","index":11461,"close":44.67,"high":45.08,"low":44.63,"open":45.08,"volume":5807700},{"timestamp":1555335000,"date":"2019-04-15","index":11462,"close":44.67,"high":44.91,"low":44.58,"open":44.88,"volume":3279700},{"timestamp":1555421400,"date":"2019-04-16","index":11463,"close":44.48,"high":44.65,"low":44.38,"open":44.6,"volume":3098900},{"timestamp":1555507800,"date":"2019-04-17","index":11464,"close":44.62,"high":44.8,"low":44.54,"open":44.8,"volume":4109000},{"timestamp":1555594200,"date":"2019-04-18","index":11465,"close":44.39,"high":44.65,"low":44.22,"open":44.61,"volume":3682200},{"timestamp":1555939800,"date":"2019-04-22","index":11466,"close":45.04,"high":45.15,"low":44.7,"open":44.74,"volume":3976800},{"timestamp":1556026200,"date":"2019-04-23","index":11467,"close":45.02,"high":45.29,"low":45.01,"open":45.2,"volume":4826000},{"timestamp":1556112600,"date":"2019-04-24","index":11468,"close":44.13,"high":44.69,"low":44.07,"open":44.69,"volume":5989300},{"timestamp":1556199000,"date":"2019-04-25","index":11469,"close":43.96,"high":44.19,"low":43.73,"open":43.82,"volume":2931700},{"timestamp":1556285400,"date":"2019-04-26","index":11470,"close":43.31,"high":43.6,"low":43,"open":43.56,"volume":5451100}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":11471,"close":43.02,"high":43.28,"low":42.73,"open":42.81,"volume":6568100},{"timestamp":1556631000,"date":"2019-04-30","index":11472,"close":43.73,"high":44,"low":43.63,"open":43.92,"volume":6577700},{"timestamp":1556717400,"date":"2019-05-01","index":11473,"close":43.08,"high":43.81,"low":43.04,"open":43.74,"volume":4557800},{"timestamp":1556803800,"date":"2019-05-02","index":11474,"close":42.63,"high":43.06,"low":42.56,"open":43.05,"volume":5279300},{"timestamp":1556890200,"date":"2019-05-03","index":11475,"close":43.08,"high":43.31,"low":43.05,"open":43.28,"volume":3903600},{"timestamp":1557149400,"date":"2019-05-06","index":11476,"close":42.93,"high":43,"low":42.56,"open":42.61,"volume":5073700},{"timestamp":1557235800,"date":"2019-05-07","index":11477,"close":42.22,"high":42.32,"low":41.76,"open":42.28,"volume":7572200},{"timestamp":1557322200,"date":"2019-05-08","index":11478,"close":42.28,"high":42.39,"low":41.92,"open":41.98,"volume":6381300},{"timestamp":1557408600,"date":"2019-05-09","index":11479,"close":41.65,"high":41.68,"low":41.18,"open":41.19,"volume":6369800},{"timestamp":1557495000,"date":"2019-05-10","index":11480,"close":41.5,"high":41.62,"low":41.19,"open":41.38,"volume":4858800},{"timestamp":1557754200,"date":"2019-05-13","index":11481,"close":41.23,"high":41.82,"low":41.02,"open":41.53,"volume":6333100}]},{"date":"2019-02-04","estimated":0.84,"reported":1.02,"pre":[{"timestamp":1547735400,"date":"2019-01-17","index":11402,"close":40.13,"high":40.33,"low":39.74,"open":39.82,"volume":4345300},{"timestamp":1547821800,"date":"2019-01-18","index":11403,"close":40.76,"high":40.92,"low":40.48,"open":40.69,"volume":6487500},{"timestamp":1548167400,"date":"2019-01-22","index":11404,"close":40.08,"high":40.26,"low":39.91,"open":40.1,"volume":6175200},{"timestamp":1548253800,"date":"2019-01-23","index":11405,"close":40.12,"high":40.33,"low":39.86,"open":40.28,"volume":4603300},{"timestamp":1548340200,"date":"2019-01-24","index":11406,"close":40.11,"high":40.36,"low":39.84,"open":39.9,"volume":4760700},{"timestamp":1548426600,"date":"2019-01-25","index":11407,"close":40.11,"high":40.41,"low":40.08,"open":40.39,"volume":5032100},{"timestamp":1548685800,"date":"2019-01-28","index":11408,"close":39.57,"high":39.6,"low":39.17,"open":39.48,"volume":6037300},{"timestamp":1548772200,"date":"2019-01-29","index":11409,"close":40.2,"high":40.4,"low":39.74,"open":39.94,"volume":8915600},{"timestamp":1548858600,"date":"2019-01-30","index":11410,"close":40.67,"high":40.85,"low":40.27,"open":40.3,"volume":8403500},{"timestamp":1548945000,"date":"2019-01-31","index":11411,"close":41.12,"high":41.67,"low":40.96,"open":41.25,"volume":7786000},{"timestamp":1549031400,"date":"2019-02-01","index":11412,"close":41.34,"high":41.4,"low":40.98,"open":41.12,"volume":5731800}],"post":[{"timestamp":1549290600,"date":"2019-02-04","index":11413,"close":41.39,"high":41.41,"low":40.86,"open":41.18,"volume":8271800},{"timestamp":1549377000,"date":"2019-02-05","index":11414,"close":42.82,"high":42.89,"low":42.52,"open":42.68,"volume":11124300},{"timestamp":1549463400,"date":"2019-02-06","index":11415,"close":43.04,"high":43.41,"low":43.04,"open":43.36,"volume":9903900},{"timestamp":1549549800,"date":"2019-02-07","index":11416,"close":42.7,"high":43.26,"low":42.45,"open":43.23,"volume":8115800},{"timestamp":1549636200,"date":"2019-02-08","index":11417,"close":42.49,"high":42.5,"low":42.15,"open":42.4,"volume":4970500},{"timestamp":1549895400,"date":"2019-02-11","index":11418,"close":42.21,"high":42.32,"low":42.06,"open":42.22,"volume":4730900},{"timestamp":1549981800,"date":"2019-02-12","index":11419,"close":42.42,"high":42.64,"low":42.33,"open":42.54,"volume":5027500},{"timestamp":1550068200,"date":"2019-02-13","index":11420,"close":42.64,"high":42.85,"low":42.55,"open":42.58,"volume":4803000},{"timestamp":1550154600,"date":"2019-02-14","index":11421,"close":41.87,"high":42.07,"low":41.67,"open":41.71,"volume":4634100},{"timestamp":1550241000,"date":"2019-02-15","index":11422,"close":42.29,"high":42.36,"low":42.08,"open":42.19,"volume":3463400},{"timestamp":1550586600,"date":"2019-02-19","index":11423,"close":42.38,"high":42.49,"low":41.89,"open":41.89,"volume":4014000}]},{"date":"2018-10-30","estimated":0.85,"reported":1.14,"pre":[{"timestamp":1539610200,"date":"2018-10-15","index":11338,"close":44.5,"high":44.79,"low":44.3,"open":44.71,"volume":4539900},{"timestamp":1539696600,"date":"2018-10-16","index":11339,"close":44.7,"high":44.89,"low":44.27,"open":44.35,"volume":3619400},{"timestamp":1539783000,"date":"2018-10-17","index":11340,"close":44.35,"high":44.67,"low":44.06,"open":44.67,"volume":4346100},{"timestamp":1539869400,"date":"2018-10-18","index":11341,"close":43.86,"high":44.2,"low":43.56,"open":43.6,"volume":7454400},{"timestamp":1539955800,"date":"2018-10-19","index":11342,"close":44,"high":44.34,"low":43.86,"open":44.11,"volume":5736400},{"timestamp":1540215000,"date":"2018-10-22","index":11343,"close":43.14,"high":43.68,"low":43.1,"open":43.55,"volume":6210500},{"timestamp":1540301400,"date":"2018-10-23","index":11344,"close":42.3,"high":42.51,"low":41.7,"open":42.33,"volume":9198600},{"timestamp":1540387800,"date":"2018-10-24","index":11345,"close":40.99,"high":42.56,"low":40.98,"open":42.49,"volume":9081700},{"timestamp":1540474200,"date":"2018-10-25","index":11346,"close":41.59,"high":41.91,"low":41.25,"open":41.47,"volume":6769500},{"timestamp":1540560600,"date":"2018-10-26","index":11347,"close":41.1,"high":41.37,"low":40.21,"open":40.29,"volume":10034000},{"timestamp":1540819800,"date":"2018-10-29","index":11348,"close":41.03,"high":41.82,"low":40.61,"open":41.81,"volume":7054900}],"post":[{"timestamp":1540906200,"date":"2018-10-30","index":11349,"close":42.21,"high":42.29,"low":41.54,"open":42,"volume":9482400},{"timestamp":1540992600,"date":"2018-10-31","index":11350,"close":43.37,"high":43.96,"low":43.24,"open":43.43,"volume":12290600},{"timestamp":1541079000,"date":"2018-11-01","index":11351,"close":42.65,"high":43.23,"low":42.04,"open":43.17,"volume":8628500},{"timestamp":1541165400,"date":"2018-11-02","index":11352,"close":41.6,"high":42.92,"low":41.22,"open":42.82,"volume":8979100},{"timestamp":1541428200,"date":"2018-11-05","index":11353,"close":42.61,"high":42.73,"low":42.26,"open":42.56,"volume":6697300},{"timestamp":1541514600,"date":"2018-11-06","index":11354,"close":42.66,"high":42.85,"low":42.36,"open":42.81,"volume":6145400},{"timestamp":1541601000,"date":"2018-11-07","index":11355,"close":43.11,"high":43.38,"low":42.89,"open":43.32,"volume":7448800},{"timestamp":1541687400,"date":"2018-11-08","index":11356,"close":41.27,"high":42.38,"low":41.1,"open":42.34,"volume":7745600},{"timestamp":1541773800,"date":"2018-11-09","index":11357,"close":41.24,"high":41.3,"low":40.59,"open":40.66,"volume":7027700},{"timestamp":1542033000,"date":"2018-11-12","index":11358,"close":40.87,"high":41.73,"low":40.79,"open":41.68,"volume":5847100},{"timestamp":1542119400,"date":"2018-11-13","index":11359,"close":39.81,"high":40.63,"low":39.7,"open":40.1,"volume":11043200}]},{"date":"2018-07-30","estimated":0.83,"reported":0.85,"pre":[{"timestamp":1531488600,"date":"2018-07-13","index":11273,"close":45.37,"high":45.57,"low":44.83,"open":44.87,"volume":6334700},{"timestamp":1531747800,"date":"2018-07-16","index":11274,"close":44.62,"high":44.81,"low":44.22,"open":44.45,"volume":10398200},{"timestamp":1531834200,"date":"2018-07-17","index":11275,"close":44.43,"high":44.64,"low":43.92,"open":44.01,"volume":8693400},{"timestamp":1531920600,"date":"2018-07-18","index":11276,"close":44.25,"high":44.42,"low":43.71,"open":43.94,"volume":7470300},{"timestamp":1532007000,"date":"2018-07-19","index":11277,"close":44.44,"high":44.61,"low":44.28,"open":44.29,"volume":6677800},{"timestamp":1532093400,"date":"2018-07-20","index":11278,"close":44.54,"high":44.71,"low":44.29,"open":44.44,"volume":6718700},{"timestamp":1532352600,"date":"2018-07-23","index":11279,"close":44.25,"high":44.83,"low":44.25,"open":44.68,"volume":4385400},{"timestamp":1532439000,"date":"2018-07-24","index":11280,"close":44.82,"high":45.03,"low":44.57,"open":44.6,"volume":3664000},{"timestamp":1532525400,"date":"2018-07-25","index":11281,"close":45.04,"high":45.11,"low":44.39,"open":44.5,"volume":3586600},{"timestamp":1532611800,"date":"2018-07-26","index":11282,"close":44.53,"high":44.71,"low":44.08,"open":44.15,"volume":5271300},{"timestamp":1532698200,"date":"2018-07-27","index":11283,"close":44.51,"high":44.83,"low":44.41,"open":44.59,"volume":5293000}],"post":[{"timestamp":1532957400,"date":"2018-07-30","index":11284,"close":44.41,"high":44.97,"low":44.37,"open":44.91,"volume":6178800},{"timestamp":1533043800,"date":"2018-07-31","index":11285,"close":45.09,"high":45.41,"low":44.83,"open":45.1,"volume":6416700},{"timestamp":1533130200,"date":"2018-08-01","index":11286,"close":44.53,"high":44.68,"low":44.25,"open":44.6,"volume":7077500},{"timestamp":1533216600,"date":"2018-08-02","index":11287,"close":43.77,"high":43.95,"low":43.32,"open":43.51,"volume":8975100},{"timestamp":1533303000,"date":"2018-08-03","index":11288,"close":43.97,"high":44.05,"low":43.7,"open":43.7,"volume":3800900},{"timestamp":1533562200,"date":"2018-08-06","index":11289,"close":44.13,"high":44.23,"low":43.76,"open":43.83,"volume":4737200},{"timestamp":1533648600,"date":"2018-08-07","index":11290,"close":44.72,"high":45.1,"low":44.72,"open":45.03,"volume":5913500},{"timestamp":1533735000,"date":"2018-08-08","index":11291,"close":44.63,"high":44.86,"low":44.41,"open":44.86,"volume":4602700},{"timestamp":1533821400,"date":"2018-08-09","index":11292,"close":43.53,"high":44.09,"low":43.47,"open":43.97,"volume":4336500},{"timestamp":1533907800,"date":"2018-08-10","index":11293,"close":42.99,"high":42.99,"low":42.69,"open":42.71,"volume":7643500},{"timestamp":1534167000,"date":"2018-08-13","index":11294,"close":42.68,"high":43.1,"low":42.61,"open":42.85,"volume":4690500}]},{"date":"2018-05-01","estimated":0.68,"reported":0.78,"pre":[{"timestamp":1523885400,"date":"2018-04-16","index":11211,"close":42.72,"high":42.93,"low":42.45,"open":42.75,"volume":4249500},{"timestamp":1523971800,"date":"2018-04-17","index":11212,"close":42.65,"high":42.83,"low":42.58,"open":42.76,"volume":4483300},{"timestamp":1524058200,"date":"2018-04-18","index":11213,"close":43.53,"high":43.7,"low":43.3,"open":43.35,"volume":8704000},{"timestamp":1524144600,"date":"2018-04-19","index":11214,"close":43.67,"high":43.99,"low":43.52,"open":43.71,"volume":4839500},{"timestamp":1524231000,"date":"2018-04-20","index":11215,"close":43.5,"high":43.66,"low":43.18,"open":43.28,"volume":4251000},{"timestamp":1524490200,"date":"2018-04-23","index":11216,"close":43.91,"high":43.94,"low":43.43,"open":43.6,"volume":4498600},{"timestamp":1524576600,"date":"2018-04-24","index":11217,"close":44.24,"high":44.81,"low":44.05,"open":44.19,"volume":11475000},{"timestamp":1524663000,"date":"2018-04-25","index":11218,"close":44.17,"high":44.23,"low":43.45,"open":43.84,"volume":6782600},{"timestamp":1524749400,"date":"2018-04-26","index":11219,"close":44.85,"high":44.89,"low":44.65,"open":44.75,"volume":6753000},{"timestamp":1524835800,"date":"2018-04-27","index":11220,"close":44.22,"high":44.49,"low":44.06,"open":44.3,"volume":4454500},{"timestamp":1525095000,"date":"2018-04-30","index":11221,"close":44.59,"high":44.76,"low":43.82,"open":43.83,"volume":7359900}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":11222,"close":44.8,"high":45.1,"low":44.55,"open":44.97,"volume":7374700},{"timestamp":1525267800,"date":"2018-05-02","index":11223,"close":44.7,"high":45.05,"low":44.63,"open":44.82,"volume":4998300},{"timestamp":1525354200,"date":"2018-05-03","index":11224,"close":44.73,"high":44.76,"low":44.13,"open":44.59,"volume":5896200},{"timestamp":1525440600,"date":"2018-05-04","index":11225,"close":45.34,"high":45.5,"low":44.73,"open":44.81,"volume":5631000},{"timestamp":1525699800,"date":"2018-05-07","index":11226,"close":45.69,"high":46.38,"low":45.58,"open":45.67,"volume":9213400},{"timestamp":1525786200,"date":"2018-05-08","index":11227,"close":45.33,"high":45.46,"low":44.58,"open":44.99,"volume":7742700},{"timestamp":1525872600,"date":"2018-05-09","index":11228,"close":46.78,"high":46.85,"low":45.96,"open":45.98,"volume":10837000},{"timestamp":1525959000,"date":"2018-05-10","index":11229,"close":45.88,"high":46.02,"low":45.55,"open":45.91,"volume":7793400},{"timestamp":1526045400,"date":"2018-05-11","index":11230,"close":45.83,"high":46.04,"low":45.8,"open":45.91,"volume":3291700},{"timestamp":1526304600,"date":"2018-05-14","index":11231,"close":46.4,"high":46.78,"low":46.29,"open":46.55,"volume":4768400},{"timestamp":1526391000,"date":"2018-05-15","index":11232,"close":46.79,"high":46.99,"low":46.27,"open":46.51,"volume":7149600}]},{"date":"2018-02-05","estimated":0.57,"reported":0.66,"pre":[{"timestamp":1516372200,"date":"2018-01-19","index":11152,"close":42.4,"high":42.54,"low":42.2,"open":42.49,"volume":5494000},{"timestamp":1516631400,"date":"2018-01-22","index":11153,"close":43.39,"high":43.39,"low":42.9,"open":42.91,"volume":10260900},{"timestamp":1516717800,"date":"2018-01-23","index":11154,"close":43.24,"high":43.43,"low":43.07,"open":43.3,"volume":6382000},{"timestamp":1516804200,"date":"2018-01-24","index":11155,"close":43.94,"high":44.2,"low":43.69,"open":43.98,"volume":9785600},{"timestamp":1516890600,"date":"2018-01-25","index":11156,"close":43.74,"high":44.62,"low":43.71,"open":44.56,"volume":6220400},{"timestamp":1516977000,"date":"2018-01-26","index":11157,"close":43.81,"high":44.15,"low":43.74,"open":43.98,"volume":3920100},{"timestamp":1517236200,"date":"2018-01-29","index":11158,"close":43.35,"high":43.65,"low":43.27,"open":43.57,"volume":4881500},{"timestamp":1517322600,"date":"2018-01-30","index":11159,"close":42.81,"high":43.39,"low":42.8,"open":43.39,"volume":8185800},{"timestamp":1517409000,"date":"2018-01-31","index":11160,"close":42.79,"high":42.98,"low":42.53,"open":42.92,"volume":4465900},{"timestamp":1517495400,"date":"2018-02-01","index":11161,"close":43.36,"high":43.38,"low":42.72,"open":42.8,"volume":6508800},{"timestamp":1517581800,"date":"2018-02-02","index":11162,"close":41.16,"high":42.61,"low":41.09,"open":42.6,"volume":9559700}],"post":[{"timestamp":1517841000,"date":"2018-02-05","index":11163,"close":39.78,"high":40.87,"low":36.15,"open":40.78,"volume":16464900},{"timestamp":1517927400,"date":"2018-02-06","index":11164,"close":40.57,"high":40.84,"low":39.42,"open":39.54,"volume":10875200},{"timestamp":1518013800,"date":"2018-02-07","index":11165,"close":40,"high":41.01,"low":39.92,"open":40.54,"volume":8591300},{"timestamp":1518100200,"date":"2018-02-08","index":11166,"close":39.55,"high":40.68,"low":39.54,"open":40.54,"volume":8618000},{"timestamp":1518186600,"date":"2018-02-09","index":11167,"close":39.11,"high":39.5,"low":37.9,"open":39.26,"volume":11432500},{"timestamp":1518445800,"date":"2018-02-12","index":11168,"close":39.87,"high":39.99,"low":39.53,"open":39.61,"volume":7224300},{"timestamp":1518532200,"date":"2018-02-13","index":11169,"close":39.69,"high":39.89,"low":39.59,"open":39.71,"volume":4329500},{"timestamp":1518618600,"date":"2018-02-14","index":11170,"close":40.37,"high":40.43,"low":39.28,"open":39.38,"volume":7120200},{"timestamp":1518705000,"date":"2018-02-15","index":11171,"close":39.84,"high":40.1,"low":39.33,"open":40.08,"volume":5251100},{"timestamp":1518791400,"date":"2018-02-16","index":11172,"close":39.62,"high":40.02,"low":39.51,"open":39.61,"volume":4667200},{"timestamp":1519137000,"date":"2018-02-20","index":11173,"close":39.52,"high":40.08,"low":39.44,"open":39.95,"volume":7428000}]},{"date":"2017-10-31","estimated":0.5,"reported":0.57,"pre":[{"timestamp":1508160600,"date":"2017-10-16","index":11087,"close":39.19,"high":39.35,"low":39.1,"open":39.18,"volume":2905100},{"timestamp":1508247000,"date":"2017-10-17","index":11088,"close":38.69,"high":39.12,"low":38.64,"open":39.03,"volume":5393300},{"timestamp":1508333400,"date":"2017-10-18","index":11089,"close":38.72,"high":38.8,"low":38.44,"open":38.71,"volume":5740800},{"timestamp":1508419800,"date":"2017-10-19","index":11090,"close":38.75,"high":39,"low":38.63,"open":38.64,"volume":4658300},{"timestamp":1508506200,"date":"2017-10-20","index":11091,"close":38.75,"high":39.03,"low":38.66,"open":38.85,"volume":4166300},{"timestamp":1508765400,"date":"2017-10-23","index":11092,"close":38.79,"high":38.96,"low":38.7,"open":38.84,"volume":4738800},{"timestamp":1508851800,"date":"2017-10-24","index":11093,"close":39,"high":39.23,"low":38.93,"open":38.99,"volume":3265900},{"timestamp":1508938200,"date":"2017-10-25","index":11094,"close":38.79,"high":39.1,"low":38.51,"open":39.04,"volume":4024400},{"timestamp":1509024600,"date":"2017-10-26","index":11095,"close":38.65,"high":38.8,"low":38.59,"open":38.77,"volume":3073900},{"timestamp":1509111000,"date":"2017-10-27","index":11096,"close":39.1,"high":39.17,"low":38.63,"open":38.75,"volume":5242000},{"timestamp":1509370200,"date":"2017-10-30","index":11097,"close":39.62,"high":39.75,"low":39.39,"open":39.42,"volume":8644600}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":11098,"close":40.67,"high":40.97,"low":40.31,"open":40.79,"volume":10039900},{"timestamp":1509543000,"date":"2017-11-01","index":11099,"close":40.76,"high":41.2,"low":40.65,"open":40.99,"volume":6752100},{"timestamp":1509629400,"date":"2017-11-02","index":11100,"close":40.67,"high":40.74,"low":40.41,"open":40.43,"volume":4468500},{"timestamp":1509715800,"date":"2017-11-03","index":11101,"close":40.56,"high":40.66,"low":40.35,"open":40.53,"volume":3199100},{"timestamp":1509978600,"date":"2017-11-06","index":11102,"close":41.41,"high":41.46,"low":40.55,"open":40.55,"volume":6254200},{"timestamp":1510065000,"date":"2017-11-07","index":11103,"close":41.48,"high":41.55,"low":41.24,"open":41.55,"volume":4711600},{"timestamp":1510151400,"date":"2017-11-08","index":11104,"close":41.4,"high":41.41,"low":40.99,"open":41.15,"volume":5377400},{"timestamp":1510237800,"date":"2017-11-09","index":11105,"close":40.72,"high":40.77,"low":40.47,"open":40.63,"volume":4820600},{"timestamp":1510324200,"date":"2017-11-10","index":11106,"close":40.3,"high":40.59,"low":40.06,"open":40.59,"volume":3117500},{"timestamp":1510583400,"date":"2017-11-13","index":11107,"close":39.88,"high":40.19,"low":39.83,"open":39.96,"volume":3996300},{"timestamp":1510669800,"date":"2017-11-14","index":11108,"close":39.61,"high":39.81,"low":39.53,"open":39.8,"volume":4000100}]},{"date":"2017-08-01","estimated":0.18,"reported":0.21,"pre":[{"timestamp":1500298200,"date":"2017-07-17","index":11023,"close":34.92,"high":35.19,"low":34.9,"open":35.1,"volume":3289100},{"timestamp":1500384600,"date":"2017-07-18","index":11024,"close":34.83,"high":35.01,"low":34.76,"open":34.96,"volume":2695600},{"timestamp":1500471000,"date":"2017-07-19","index":11025,"close":35.03,"high":35.07,"low":34.73,"open":34.74,"volume":3684300},{"timestamp":1500557400,"date":"2017-07-20","index":11026,"close":35.1,"high":35.19,"low":34.97,"open":35.15,"volume":3654500},{"timestamp":1500643800,"date":"2017-07-21","index":11027,"close":34.68,"high":35.1,"low":34.63,"open":35.08,"volume":3725600},{"timestamp":1500903000,"date":"2017-07-24","index":11028,"close":34.46,"high":34.53,"low":34.24,"open":34.52,"volume":5127600},{"timestamp":1500989400,"date":"2017-07-25","index":11029,"close":34.9,"high":35.07,"low":34.83,"open":34.99,"volume":3484100},{"timestamp":1501075800,"date":"2017-07-26","index":11030,"close":34.84,"high":35,"low":34.77,"open":35,"volume":3045400},{"timestamp":1501162200,"date":"2017-07-27","index":11031,"close":34.99,"high":35.07,"low":34.84,"open":35.06,"volume":3248500},{"timestamp":1501248600,"date":"2017-07-28","index":11032,"close":35.16,"high":35.17,"low":34.62,"open":34.64,"volume":5427600},{"timestamp":1501507800,"date":"2017-07-31","index":11033,"close":35.14,"high":35.35,"low":35.07,"open":35.33,"volume":5843800}],"post":[{"timestamp":1501594200,"date":"2017-08-01","index":11034,"close":36.27,"high":36.54,"low":36.1,"open":36.16,"volume":10496700},{"timestamp":1501680600,"date":"2017-08-02","index":11035,"close":36.4,"high":36.57,"low":36.14,"open":36.18,"volume":4590900},{"timestamp":1501767000,"date":"2017-08-03","index":11036,"close":36.14,"high":36.4,"low":36.11,"open":36.25,"volume":4176000},{"timestamp":1501853400,"date":"2017-08-04","index":11037,"close":36.33,"high":36.41,"low":36.22,"open":36.24,"volume":3358800},{"timestamp":1502112600,"date":"2017-08-07","index":11038,"close":36.75,"high":36.79,"low":36.35,"open":36.39,"volume":7773300},{"timestamp":1502199000,"date":"2017-08-08","index":11039,"close":36.54,"high":36.83,"low":36.51,"open":36.73,"volume":5409500},{"timestamp":1502285400,"date":"2017-08-09","index":11040,"close":36.16,"high":36.17,"low":35.88,"open":35.97,"volume":3907800},{"timestamp":1502371800,"date":"2017-08-10","index":11041,"close":35.47,"high":35.95,"low":35.45,"open":35.92,"volume":5157800},{"timestamp":1502458200,"date":"2017-08-11","index":11042,"close":34.94,"high":35.1,"low":34.91,"open":35.01,"volume":5004100},{"timestamp":1502717400,"date":"2017-08-14","index":11043,"close":34.68,"high":35.04,"low":34.66,"open":34.94,"volume":4150700},{"timestamp":1502803800,"date":"2017-08-15","index":11044,"close":34.57,"high":34.6,"low":34.3,"open":34.57,"volume":4589200}]},{"date":"2017-05-01","estimated":0.4,"reported":0.46,"pre":[{"timestamp":1492090200,"date":"2017-04-13","index":10959,"close":34.99,"high":35.44,"low":34.93,"open":35.28,"volume":8907200},{"timestamp":1492435800,"date":"2017-04-17","index":10960,"close":35.03,"high":35.06,"low":34.71,"open":34.94,"volume":5282900},{"timestamp":1492522200,"date":"2017-04-18","index":10961,"close":34.67,"high":34.94,"low":34.45,"open":34.74,"volume":6567200},{"timestamp":1492608600,"date":"2017-04-19","index":10962,"close":34.14,"high":34.67,"low":34.05,"open":34.61,"volume":7082800},{"timestamp":1492695000,"date":"2017-04-20","index":10963,"close":34.15,"high":34.4,"low":34.14,"open":34.23,"volume":5689600},{"timestamp":1492781400,"date":"2017-04-21","index":10964,"close":34,"high":34.11,"low":33.83,"open":34.03,"volume":5437800},{"timestamp":1493040600,"date":"2017-04-24","index":10965,"close":34.45,"high":34.56,"low":34.32,"open":34.39,"volume":4980300},{"timestamp":1493127000,"date":"2017-04-25","index":10966,"close":34.66,"high":34.69,"low":34.49,"open":34.55,"volume":4428900},{"timestamp":1493213400,"date":"2017-04-26","index":10967,"close":34.66,"high":35.01,"low":34.53,"open":34.57,"volume":6208100},{"timestamp":1493299800,"date":"2017-04-27","index":10968,"close":34.4,"high":34.53,"low":34.1,"open":34.52,"volume":5884800},{"timestamp":1493386200,"date":"2017-04-28","index":10969,"close":34.32,"high":34.51,"low":34.26,"open":34.34,"volume":4257900}],"post":[{"timestamp":1493645400,"date":"2017-05-01","index":10970,"close":34.32,"high":34.59,"low":34.27,"open":34.33,"volume":5488800},{"timestamp":1493731800,"date":"2017-05-02","index":10971,"close":34.75,"high":35.18,"low":34.67,"open":34.82,"volume":8663500},{"timestamp":1493818200,"date":"2017-05-03","index":10972,"close":34.69,"high":34.79,"low":34.44,"open":34.6,"volume":5648200},{"timestamp":1493904600,"date":"2017-05-04","index":10973,"close":34.32,"high":34.48,"low":34.21,"open":34.43,"volume":5219100},{"timestamp":1493991000,"date":"2017-05-05","index":10974,"close":35.3,"high":35.32,"low":34.62,"open":34.67,"volume":6863500},{"timestamp":1494250200,"date":"2017-05-08","index":10975,"close":35.43,"high":35.48,"low":35.17,"open":35.32,"volume":5413200},{"timestamp":1494336600,"date":"2017-05-09","index":10976,"close":35.35,"high":35.5,"low":35.26,"open":35.44,"volume":6777200},{"timestamp":1494423000,"date":"2017-05-10","index":10977,"close":35.01,"high":35.32,"low":35,"open":35.24,"volume":5699100},{"timestamp":1494509400,"date":"2017-05-11","index":10978,"close":35.21,"high":35.29,"low":35.02,"open":35.11,"volume":6669900},{"timestamp":1494595800,"date":"2017-05-12","index":10979,"close":35.39,"high":35.5,"low":35.22,"open":35.22,"volume":4780500},{"timestamp":1494855000,"date":"2017-05-15","index":10980,"close":35.71,"high":36.1,"low":35.65,"open":36.1,"volume":8786200}]},{"date":"2017-02-06","estimated":0.15,"reported":0.12,"pre":[{"timestamp":1484922600,"date":"2017-01-20","index":10901,"close":36.84,"high":37.12,"low":36.76,"open":37.11,"volume":5696300},{"timestamp":1485181800,"date":"2017-01-23","index":10902,"close":36.62,"high":36.75,"low":36.32,"open":36.6,"volume":5470400},{"timestamp":1485268200,"date":"2017-01-24","index":10903,"close":36.91,"high":36.99,"low":36.54,"open":36.54,"volume":6519300},{"timestamp":1485354600,"date":"2017-01-25","index":10904,"close":37.03,"high":37.13,"low":36.89,"open":37.1,"volume":3977400},{"timestamp":1485441000,"date":"2017-01-26","index":10905,"close":36.74,"high":37.05,"low":36.59,"open":36.96,"volume":4450100},{"timestamp":1485527400,"date":"2017-01-27","index":10906,"close":36.58,"high":36.65,"low":36.45,"open":36.53,"volume":4242000},{"timestamp":1485786600,"date":"2017-01-30","index":10907,"close":35.96,"high":36.13,"low":35.73,"open":36.09,"volume":7529400},{"timestamp":1485873000,"date":"2017-01-31","index":10908,"close":35.98,"high":36.15,"low":35.73,"open":36.06,"volume":5467400},{"timestamp":1485959400,"date":"2017-02-01","index":10909,"close":35.99,"high":36.2,"low":35.81,"open":36.18,"volume":7160600},{"timestamp":1486045800,"date":"2017-02-02","index":10910,"close":35.79,"high":35.99,"low":35.55,"open":35.87,"volume":7642600},{"timestamp":1486132200,"date":"2017-02-03","index":10911,"close":35.92,"high":36.17,"low":35.8,"open":35.92,"volume":5070400}],"post":[{"timestamp":1486391400,"date":"2017-02-06","index":10912,"close":35.82,"high":35.92,"low":35.66,"open":35.81,"volume":5848000},{"timestamp":1486477800,"date":"2017-02-07","index":10913,"close":34.38,"high":34.89,"low":34.15,"open":34.77,"volume":17843200},{"timestamp":1486564200,"date":"2017-02-08","index":10914,"close":34.43,"high":34.46,"low":34,"open":34.17,"volume":8322900},{"timestamp":1486650600,"date":"2017-02-09","index":10915,"close":34.44,"high":34.91,"low":34.41,"open":34.43,"volume":8940000},{"timestamp":1486737000,"date":"2017-02-10","index":10916,"close":34.53,"high":34.71,"low":34.44,"open":34.65,"volume":6389800},{"timestamp":1486996200,"date":"2017-02-13","index":10917,"close":34.66,"high":34.72,"low":34.52,"open":34.57,"volume":6899200},{"timestamp":1487082600,"date":"2017-02-14","index":10918,"close":34.58,"high":34.61,"low":34.37,"open":34.59,"volume":8026500},{"timestamp":1487169000,"date":"2017-02-15","index":10919,"close":33.8,"high":33.9,"low":33.71,"open":33.8,"volume":7675100},{"timestamp":1487255400,"date":"2017-02-16","index":10920,"close":33.68,"high":34.1,"low":33.64,"open":33.89,"volume":7511200},{"timestamp":1487341800,"date":"2017-02-17","index":10921,"close":33.42,"high":33.56,"low":33.33,"open":33.53,"volume":6428300},{"timestamp":1487687400,"date":"2017-02-21","index":10922,"close":33.83,"high":34.11,"low":33.74,"open":34.04,"volume":8189100}]},{"date":"2016-11-01","estimated":0.25,"reported":0.29,"pre":[{"timestamp":1476711000,"date":"2016-10-17","index":10836,"close":35.5,"high":35.68,"low":35.39,"open":35.56,"volume":3488100},{"timestamp":1476797400,"date":"2016-10-18","index":10837,"close":35.98,"high":36.17,"low":35.88,"open":36.16,"volume":3642400},{"timestamp":1476883800,"date":"2016-10-19","index":10838,"close":36.05,"high":36.39,"low":36.03,"open":36.12,"volume":3886400},{"timestamp":1476970200,"date":"2016-10-20","index":10839,"close":36.05,"high":36.21,"low":35.79,"open":35.94,"volume":4003100},{"timestamp":1477056600,"date":"2016-10-21","index":10840,"close":36.25,"high":36.27,"low":35.91,"open":36.06,"volume":4214900},{"timestamp":1477315800,"date":"2016-10-24","index":10841,"close":35.87,"high":36.25,"low":35.58,"open":36.18,"volume":4502700},{"timestamp":1477402200,"date":"2016-10-25","index":10842,"close":36.04,"high":36.25,"low":35.92,"open":36.04,"volume":4475800},{"timestamp":1477488600,"date":"2016-10-26","index":10843,"close":35.85,"high":35.93,"low":35.47,"open":35.57,"volume":4280000},{"timestamp":1477575000,"date":"2016-10-27","index":10844,"close":36,"high":36.25,"low":35.85,"open":35.94,"volume":4174300},{"timestamp":1477661400,"date":"2016-10-28","index":10845,"close":35.68,"high":36,"low":35.54,"open":35.62,"volume":5057000},{"timestamp":1477920600,"date":"2016-10-31","index":10846,"close":35.55,"high":35.67,"low":35.31,"open":35.42,"volume":5420500}],"post":[{"timestamp":1478007000,"date":"2016-11-01","index":10847,"close":34.11,"high":35.03,"low":33.83,"open":35.02,"volume":11938800},{"timestamp":1478093400,"date":"2016-11-02","index":10848,"close":34.01,"high":34.5,"low":33.76,"open":34.33,"volume":7778000},{"timestamp":1478179800,"date":"2016-11-03","index":10849,"close":33.84,"high":34.13,"low":33.7,"open":34.02,"volume":4876200},{"timestamp":1478266200,"date":"2016-11-04","index":10850,"close":33.54,"high":33.84,"low":33.49,"open":33.58,"volume":6030000},{"timestamp":1478529000,"date":"2016-11-07","index":10851,"close":34.02,"high":34.05,"low":33.7,"open":33.83,"volume":5863800},{"timestamp":1478615400,"date":"2016-11-08","index":10852,"close":33.48,"high":33.68,"low":33.32,"open":33.38,"volume":4865100},{"timestamp":1478701800,"date":"2016-11-09","index":10853,"close":33.84,"high":34.03,"low":33.19,"open":33.19,"volume":5588000},{"timestamp":1478788200,"date":"2016-11-10","index":10854,"close":33.94,"high":34.31,"low":33.84,"open":34.28,"volume":5210400},{"timestamp":1478874600,"date":"2016-11-11","index":10855,"close":33.18,"high":33.58,"low":32.93,"open":33.51,"volume":6598100},{"timestamp":1479133800,"date":"2016-11-14","index":10856,"close":32.98,"high":33,"low":32.53,"open":32.75,"volume":5449600},{"timestamp":1479220200,"date":"2016-11-15","index":10857,"close":33.61,"high":33.68,"low":33.22,"open":33.22,"volume":5679300}]},{"date":"2016-07-25","estimated":0.28,"reported":0.24,"pre":[{"timestamp":1467984600,"date":"2016-07-08","index":10766,"close":35.92,"high":36.04,"low":35.65,"open":35.85,"volume":7241200},{"timestamp":1468243800,"date":"2016-07-11","index":10767,"close":36.11,"high":36.23,"low":35.98,"open":36.06,"volume":6900300},{"timestamp":1468330200,"date":"2016-07-12","index":10768,"close":36.91,"high":37.2,"low":36.58,"open":36.72,"volume":12162600},{"timestamp":1468416600,"date":"2016-07-13","index":10769,"close":36.56,"high":37.28,"low":36.27,"open":37.1,"volume":8622500},{"timestamp":1468503000,"date":"2016-07-14","index":10770,"close":36.56,"high":37.1,"low":36.55,"open":37.09,"volume":5499900},{"timestamp":1468589400,"date":"2016-07-15","index":10771,"close":36.56,"high":36.65,"low":36.42,"open":36.6,"volume":6032400},{"timestamp":1468848600,"date":"2016-07-18","index":10772,"close":36.17,"high":36.33,"low":36.03,"open":36.24,"volume":5608500},{"timestamp":1468935000,"date":"2016-07-19","index":10773,"close":36.03,"high":36.15,"low":35.83,"open":36,"volume":5346700},{"timestamp":1469021400,"date":"2016-07-20","index":10774,"close":35.96,"high":36.07,"low":35.7,"open":35.91,"volume":5153600},{"timestamp":1469107800,"date":"2016-07-21","index":10775,"close":35.84,"high":36.25,"low":35.77,"open":35.83,"volume":3949500},{"timestamp":1469194200,"date":"2016-07-22","index":10776,"close":35.87,"high":35.92,"low":35.66,"open":35.87,"volume":5635600}],"post":[{"timestamp":1469453400,"date":"2016-07-25","index":10777,"close":34.9,"high":35.49,"low":34.73,"open":35.46,"volume":10941300},{"timestamp":1469539800,"date":"2016-07-26","index":10778,"close":34.59,"high":34.67,"low":34.07,"open":34.08,"volume":8646000},{"timestamp":1469626200,"date":"2016-07-27","index":10779,"close":34.57,"high":35.17,"low":34.42,"open":34.97,"volume":8424100},{"timestamp":1469712600,"date":"2016-07-28","index":10780,"close":33.99,"high":34.47,"low":33.91,"open":34.42,"volume":9295000},{"timestamp":1469799000,"date":"2016-07-29","index":10781,"close":34.4,"high":34.43,"low":33.87,"open":34,"volume":6349500},{"timestamp":1470058200,"date":"2016-08-01","index":10782,"close":33.18,"high":33.94,"low":33.1,"open":33.91,"volume":11808600},{"timestamp":1470144600,"date":"2016-08-02","index":10783,"close":33.45,"high":33.74,"low":33.14,"open":33.65,"volume":9236000},{"timestamp":1470231000,"date":"2016-08-03","index":10784,"close":33.01,"high":33.03,"low":32.5,"open":32.65,"volume":9514200},{"timestamp":1470317400,"date":"2016-08-04","index":10785,"close":33,"high":33.3,"low":32.93,"open":33.06,"volume":6920500},{"timestamp":1470403800,"date":"2016-08-05","index":10786,"close":33.15,"high":33.31,"low":32.96,"open":33.27,"volume":6104700},{"timestamp":1470663000,"date":"2016-08-08","index":10787,"close":33.17,"high":33.38,"low":33.08,"open":33.08,"volume":6020400}]},{"date":"2016-04-25","estimated":-0.17,"reported":0.17,"pre":[{"timestamp":1460122200,"date":"2016-04-08","index":10703,"close":30.15,"high":30.23,"low":29.73,"open":29.82,"volume":9905600},{"timestamp":1460381400,"date":"2016-04-11","index":10704,"close":30.31,"high":30.61,"low":30.3,"open":30.43,"volume":7394200},{"timestamp":1460467800,"date":"2016-04-12","index":10705,"close":31.2,"high":31.31,"low":30.33,"open":30.43,"volume":10831900},{"timestamp":1460554200,"date":"2016-04-13","index":10706,"close":31.38,"high":31.7,"low":31.21,"open":31.7,"volume":8941300},{"timestamp":1460640600,"date":"2016-04-14","index":10707,"close":30.92,"high":30.98,"low":30.68,"open":30.79,"volume":12689700},{"timestamp":1460727000,"date":"2016-04-15","index":10708,"close":30.65,"high":30.7,"low":30.23,"open":30.49,"volume":14895000},{"timestamp":1460986200,"date":"2016-04-18","index":10709,"close":31.06,"high":31.12,"low":29.98,"open":30.03,"volume":11790500},{"timestamp":1461072600,"date":"2016-04-19","index":10710,"close":31.76,"high":31.83,"low":31.1,"open":31.19,"volume":13447800},{"timestamp":1461159000,"date":"2016-04-20","index":10711,"close":31.86,"high":32.2,"low":31.2,"open":31.25,"volume":11868400},{"timestamp":1461245400,"date":"2016-04-21","index":10712,"close":31.74,"high":32.12,"low":31.67,"open":32.03,"volume":7492500},{"timestamp":1461331800,"date":"2016-04-22","index":10713,"close":32.15,"high":32.23,"low":31.63,"open":31.63,"volume":7106800}],"post":[{"timestamp":1461591000,"date":"2016-04-25","index":10714,"close":31.79,"high":32.02,"low":31.44,"open":31.94,"volume":8241900},{"timestamp":1461677400,"date":"2016-04-26","index":10715,"close":33.49,"high":33.52,"low":33.08,"open":33.3,"volume":15939000},{"timestamp":1461763800,"date":"2016-04-27","index":10716,"close":33.84,"high":34,"low":33.42,"open":33.49,"volume":11240100},{"timestamp":1461850200,"date":"2016-04-28","index":10717,"close":33.49,"high":34,"low":33.33,"open":33.34,"volume":8001700},{"timestamp":1461936600,"date":"2016-04-29","index":10718,"close":33.58,"high":33.77,"low":33.13,"open":33.52,"volume":9101600},{"timestamp":1462195800,"date":"2016-05-02","index":10719,"close":33.62,"high":33.75,"low":33.3,"open":33.62,"volume":6543300},{"timestamp":1462282200,"date":"2016-05-03","index":10720,"close":32.56,"high":33.62,"low":32.47,"open":33.62,"volume":10091700},{"timestamp":1462368600,"date":"2016-05-04","index":10721,"close":31.42,"high":31.96,"low":31.26,"open":31.72,"volume":9827800},{"timestamp":1462455000,"date":"2016-05-05","index":10722,"close":31.58,"high":32.04,"low":31.35,"open":31.74,"volume":7743100},{"timestamp":1462541400,"date":"2016-05-06","index":10723,"close":31.58,"high":31.84,"low":31.18,"open":31.18,"volume":6258500},{"timestamp":1462800600,"date":"2016-05-09","index":10724,"close":31.08,"high":31.42,"low":30.76,"open":31.42,"volume":7243200}]},{"date":"2016-02-01","estimated":0.12,"reported":0.06,"pre":[{"timestamp":1452781800,"date":"2016-01-14","index":10645,"close":30.83,"high":30.99,"low":29.44,"open":29.83,"volume":14730000},{"timestamp":1452868200,"date":"2016-01-15","index":10646,"close":29.16,"high":29.73,"low":28.84,"open":29.29,"volume":11710500},{"timestamp":1453213800,"date":"2016-01-19","index":10647,"close":28.92,"high":29.7,"low":28.52,"open":29.59,"volume":9346600},{"timestamp":1453300200,"date":"2016-01-20","index":10648,"close":28.46,"high":28.82,"low":27.56,"open":28.53,"volume":15078500},{"timestamp":1453386600,"date":"2016-01-21","index":10649,"close":29.46,"high":29.62,"low":28.32,"open":28.51,"volume":9915800},{"timestamp":1453473000,"date":"2016-01-22","index":10650,"close":30.35,"high":30.88,"low":30.06,"open":30.61,"volume":14915500},{"timestamp":1453732200,"date":"2016-01-25","index":10651,"close":29.47,"high":30.17,"low":29.45,"open":29.77,"volume":8018500},{"timestamp":1453818600,"date":"2016-01-26","index":10652,"close":30.74,"high":30.9,"low":30.12,"open":30.32,"volume":9619400},{"timestamp":1453905000,"date":"2016-01-27","index":10653,"close":30.68,"high":31.29,"low":30.16,"open":30.33,"volume":9700000},{"timestamp":1453991400,"date":"2016-01-28","index":10654,"close":31.89,"high":32.11,"low":31.29,"open":32.07,"volume":11300600},{"timestamp":1454077800,"date":"2016-01-29","index":10655,"close":32.37,"high":32.38,"low":31.54,"open":31.77,"volume":8816600}],"post":[{"timestamp":1454337000,"date":"2016-02-01","index":10656,"close":31.7,"high":31.89,"low":30.9,"open":31.18,"volume":9466800},{"timestamp":1454423400,"date":"2016-02-02","index":10657,"close":29.02,"high":29.36,"low":28.62,"open":29.03,"volume":21364300},{"timestamp":1454509800,"date":"2016-02-03","index":10658,"close":29.66,"high":29.81,"low":28.44,"open":29.28,"volume":14324800},{"timestamp":1454596200,"date":"2016-02-04","index":10659,"close":30.61,"high":31.04,"low":30.18,"open":30.26,"volume":11294000},{"timestamp":1454682600,"date":"2016-02-05","index":10660,"close":30.46,"high":30.81,"low":30.24,"open":30.49,"volume":6792300},{"timestamp":1454941800,"date":"2016-02-08","index":10661,"close":29.92,"high":30.07,"low":29.31,"open":29.64,"volume":8816900},{"timestamp":1455028200,"date":"2016-02-09","index":10662,"close":28.95,"high":29.5,"low":28.75,"open":29.28,"volume":9475200},{"timestamp":1455114600,"date":"2016-02-10","index":10663,"close":28.04,"high":28.61,"low":27.85,"open":28.04,"volume":9816100},{"timestamp":1455201000,"date":"2016-02-11","index":10664,"close":27.64,"high":27.85,"low":27.01,"open":27.31,"volume":15046700},{"timestamp":1455287400,"date":"2016-02-12","index":10665,"close":29.02,"high":29.06,"low":28.08,"open":28.29,"volume":10848200},{"timestamp":1455633000,"date":"2016-02-16","index":10666,"close":29.06,"high":29.39,"low":28.84,"open":29.36,"volume":8926600}]},{"date":"2015-10-27","estimated":0.32,"reported":0.59,"pre":[{"timestamp":1444656600,"date":"2015-10-12","index":10580,"close":35.37,"high":35.77,"low":35.23,"open":35.74,"volume":7051700},{"timestamp":1444743000,"date":"2015-10-13","index":10581,"close":34.73,"high":35.16,"low":34.31,"open":34.4,"volume":7100500},{"timestamp":1444829400,"date":"2015-10-14","index":10582,"close":35.32,"high":35.43,"low":34.9,"open":35.06,"volume":7487100},{"timestamp":1444915800,"date":"2015-10-15","index":10583,"close":35.68,"high":35.69,"low":35.03,"open":35.36,"volume":6131500},{"timestamp":1445002200,"date":"2015-10-16","index":10584,"close":35.86,"high":35.91,"low":35.36,"open":35.9,"volume":5664800},{"timestamp":1445261400,"date":"2015-10-19","index":10585,"close":34.94,"high":35.39,"low":34.71,"open":35.34,"volume":4922900},{"timestamp":1445347800,"date":"2015-10-20","index":10586,"close":34.97,"high":35.08,"low":34.46,"open":34.49,"volume":5405600},{"timestamp":1445434200,"date":"2015-10-21","index":10587,"close":35.14,"high":35.47,"low":35.05,"open":35.31,"volume":6497600},{"timestamp":1445520600,"date":"2015-10-22","index":10588,"close":35.92,"high":35.99,"low":35.56,"open":35.63,"volume":8136700},{"timestamp":1445607000,"date":"2015-10-23","index":10589,"close":35.72,"high":36,"low":35.52,"open":35.84,"volume":4767000},{"timestamp":1445866200,"date":"2015-10-26","index":10590,"close":35.05,"high":35.64,"low":35.05,"open":35.6,"volume":5107500}],"post":[{"timestamp":1445952600,"date":"2015-10-27","index":10591,"close":34.82,"high":35.19,"low":34.6,"open":34.82,"volume":10142500},{"timestamp":1446039000,"date":"2015-10-28","index":10592,"close":35.74,"high":36.09,"low":35.07,"open":35.09,"volume":9689700},{"timestamp":1446125400,"date":"2015-10-29","index":10593,"close":35.71,"high":36.01,"low":35.34,"open":35.38,"volume":7276100},{"timestamp":1446211800,"date":"2015-10-30","index":10594,"close":35.7,"high":36,"low":35.33,"open":35.62,"volume":5457400},{"timestamp":1446474600,"date":"2015-11-02","index":10595,"close":36.28,"high":36.34,"low":35.54,"open":35.64,"volume":7194900},{"timestamp":1446561000,"date":"2015-11-03","index":10596,"close":37.23,"high":37.53,"low":36.32,"open":36.36,"volume":9949500},{"timestamp":1446647400,"date":"2015-11-04","index":10597,"close":36.36,"high":37.04,"low":36.1,"open":36.99,"volume":8892400},{"timestamp":1446733800,"date":"2015-11-05","index":10598,"close":35.55,"high":36.19,"low":35.53,"open":35.9,"volume":6416400},{"timestamp":1446820200,"date":"2015-11-06","index":10599,"close":35.13,"high":35.37,"low":34.78,"open":35.02,"volume":5852300},{"timestamp":1447079400,"date":"2015-11-09","index":10600,"close":34.88,"high":35.39,"low":34.69,"open":35.14,"volume":5727900},{"timestamp":1447165800,"date":"2015-11-10","index":10601,"close":34.77,"high":35.01,"low":34.53,"open":34.62,"volume":4717000}]},{"date":"2015-07-28","estimated":0.49,"reported":0.43,"pre":[{"timestamp":1436794200,"date":"2015-07-13","index":10516,"close":39.96,"high":40.11,"low":39.88,"open":40.05,"volume":3435100},{"timestamp":1436880600,"date":"2015-07-14","index":10517,"close":40.33,"high":40.36,"low":39.91,"open":39.97,"volume":3447200},{"timestamp":1436967000,"date":"2015-07-15","index":10518,"close":40.04,"high":40.21,"low":39.76,"open":40.15,"volume":4006200},{"timestamp":1437053400,"date":"2015-07-16","index":10519,"close":39.54,"high":39.82,"low":39.47,"open":39.79,"volume":4587100},{"timestamp":1437139800,"date":"2015-07-17","index":10520,"close":39.12,"high":39.44,"low":39,"open":39.43,"volume":4253700},{"timestamp":1437399000,"date":"2015-07-20","index":10521,"close":38.75,"high":39.07,"low":38.75,"open":39.04,"volume":4131300},{"timestamp":1437485400,"date":"2015-07-21","index":10522,"close":38.73,"high":38.96,"low":38.67,"open":38.69,"volume":5668600},{"timestamp":1437571800,"date":"2015-07-22","index":10523,"close":37.91,"high":38.42,"low":37.81,"open":38.4,"volume":6777900},{"timestamp":1437658200,"date":"2015-07-23","index":10524,"close":37.3,"high":37.71,"low":37.07,"open":37.62,"volume":8620500},{"timestamp":1437744600,"date":"2015-07-24","index":10525,"close":36.57,"high":37.15,"low":36.41,"open":37.07,"volume":7304700},{"timestamp":1438003800,"date":"2015-07-27","index":10526,"close":36.05,"high":36.37,"low":35.87,"open":36.15,"volume":9074500}],"post":[{"timestamp":1438090200,"date":"2015-07-28","index":10527,"close":37.29,"high":37.33,"low":36.59,"open":36.89,"volume":8220800},{"timestamp":1438176600,"date":"2015-07-29","index":10528,"close":37.39,"high":37.52,"low":36.87,"open":37.06,"volume":6782800},{"timestamp":1438263000,"date":"2015-07-30","index":10529,"close":37.68,"high":38.06,"low":37.45,"open":37.87,"volume":4731300},{"timestamp":1438349400,"date":"2015-07-31","index":10530,"close":36.97,"high":37.36,"low":36.9,"open":37.33,"volume":5669900},{"timestamp":1438608600,"date":"2015-08-03","index":10531,"close":36.48,"high":36.84,"low":36.33,"open":36.63,"volume":5564700},{"timestamp":1438695000,"date":"2015-08-04","index":10532,"close":36.54,"high":36.85,"low":36.42,"open":36.73,"volume":6401400},{"timestamp":1438781400,"date":"2015-08-05","index":10533,"close":35.87,"high":36.67,"low":35.86,"open":36.55,"volume":6796300},{"timestamp":1438867800,"date":"2015-08-06","index":10534,"close":35.88,"high":35.91,"low":35.44,"open":35.64,"volume":8096100},{"timestamp":1438954200,"date":"2015-08-07","index":10535,"close":35.68,"high":36.29,"low":35.65,"open":35.9,"volume":4821900},{"timestamp":1439213400,"date":"2015-08-10","index":10536,"close":36.28,"high":36.3,"low":35.52,"open":35.66,"volume":6429600},{"timestamp":1439299800,"date":"2015-08-11","index":10537,"close":36.05,"high":36.07,"low":35.6,"open":35.84,"volume":6132700}]},{"date":"2015-04-28","estimated":0.28,"reported":0.85,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":10453,"close":41.23,"high":41.55,"low":41.13,"open":41.39,"volume":5037800},{"timestamp":1429018200,"date":"2015-04-14","index":10454,"close":41.8,"high":42,"low":41.47,"open":41.56,"volume":6015900},{"timestamp":1429104600,"date":"2015-04-15","index":10455,"close":42.42,"high":42.48,"low":41.97,"open":42.02,"volume":6496400},{"timestamp":1429191000,"date":"2015-04-16","index":10456,"close":42.55,"high":42.72,"low":42.03,"open":42.62,"volume":6651800},{"timestamp":1429277400,"date":"2015-04-17","index":10457,"close":42.89,"high":42.99,"low":42.55,"open":42.69,"volume":7465200},{"timestamp":1429536600,"date":"2015-04-20","index":10458,"close":42.82,"high":43.25,"low":42.8,"open":43.01,"volume":5797100},{"timestamp":1429623000,"date":"2015-04-21","index":10459,"close":42.78,"high":43.27,"low":42.52,"open":43.06,"volume":7808600},{"timestamp":1429709400,"date":"2015-04-22","index":10460,"close":43.24,"high":43.3,"low":42.92,"open":43.26,"volume":5202600},{"timestamp":1429795800,"date":"2015-04-23","index":10461,"close":43.6,"high":43.74,"low":43.38,"open":43.45,"volume":5577100},{"timestamp":1429882200,"date":"2015-04-24","index":10462,"close":43.46,"high":43.72,"low":43.15,"open":43.72,"volume":5414900},{"timestamp":1430141400,"date":"2015-04-27","index":10463,"close":43.04,"high":43.6,"low":43.02,"open":43.41,"volume":7591500}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":10464,"close":43.48,"high":43.83,"low":43.26,"open":43.77,"volume":8699700},{"timestamp":1430314200,"date":"2015-04-29","index":10465,"close":43.59,"high":43.69,"low":43.09,"open":43.39,"volume":7175600},{"timestamp":1430400600,"date":"2015-04-30","index":10466,"close":43.16,"high":43.5,"low":43.14,"open":43.43,"volume":5633000},{"timestamp":1430487000,"date":"2015-05-01","index":10467,"close":43.23,"high":43.36,"low":42.45,"open":42.82,"volume":7289000},{"timestamp":1430746200,"date":"2015-05-04","index":10468,"close":43.41,"high":43.63,"low":43.32,"open":43.37,"volume":5149700},{"timestamp":1430832600,"date":"2015-05-05","index":10469,"close":43.1,"high":43.85,"low":43.07,"open":43.49,"volume":6220000},{"timestamp":1430919000,"date":"2015-05-06","index":10470,"close":42.5,"high":42.91,"low":42.36,"open":42.82,"volume":4046000},{"timestamp":1431005400,"date":"2015-05-07","index":10471,"close":41.83,"high":42.04,"low":41.4,"open":42.02,"volume":5020500},{"timestamp":1431091800,"date":"2015-05-08","index":10472,"close":42.71,"high":42.84,"low":42.26,"open":42.77,"volume":5308800},{"timestamp":1431351000,"date":"2015-05-11","index":10473,"close":42.58,"high":43.03,"low":42.53,"open":42.95,"volume":4252800},{"timestamp":1431437400,"date":"2015-05-12","index":10474,"close":42.69,"high":42.95,"low":42.48,"open":42.48,"volume":3801700}]},{"date":"2015-02-02","estimated":0.51,"reported":0.74,"pre":[{"timestamp":1421332200,"date":"2015-01-15","index":10394,"close":35.73,"high":36.19,"low":35.59,"open":36.12,"volume":8921100},{"timestamp":1421418600,"date":"2015-01-16","index":10395,"close":37.86,"high":37.95,"low":36.82,"open":36.9,"volume":15374900},{"timestamp":1421764200,"date":"2015-01-20","index":10396,"close":37.69,"high":38.03,"low":37.38,"open":38.01,"volume":8197700},{"timestamp":1421850600,"date":"2015-01-21","index":10397,"close":38.82,"high":39.02,"low":37.73,"open":37.83,"volume":10491800},{"timestamp":1421937000,"date":"2015-01-22","index":10398,"close":38.98,"high":39.14,"low":38.51,"open":39.02,"volume":8169600},{"timestamp":1422023400,"date":"2015-01-23","index":10399,"close":38.9,"high":39.23,"low":38.41,"open":38.49,"volume":8398200},{"timestamp":1422282600,"date":"2015-01-26","index":10400,"close":39.92,"high":40.21,"low":38.8,"open":39.03,"volume":9391200},{"timestamp":1422369000,"date":"2015-01-27","index":10401,"close":40.21,"high":40.44,"low":39.74,"open":39.84,"volume":10968200},{"timestamp":1422455400,"date":"2015-01-28","index":10402,"close":38.88,"high":39.8,"low":38.84,"open":39.78,"volume":8471000},{"timestamp":1422541800,"date":"2015-01-29","index":10403,"close":38.75,"high":38.84,"low":38.21,"open":38.72,"volume":6995400},{"timestamp":1422628200,"date":"2015-01-30","index":10404,"close":38.83,"high":39.28,"low":38.21,"open":38.74,"volume":7610000}],"post":[{"timestamp":1422887400,"date":"2015-02-02","index":10405,"close":39.86,"high":39.88,"low":39.19,"open":39.4,"volume":8213900},{"timestamp":1422973800,"date":"2015-02-03","index":10406,"close":41.1,"high":41.27,"low":40.52,"open":40.79,"volume":12783500},{"timestamp":1423060200,"date":"2015-02-04","index":10407,"close":40.45,"high":40.8,"low":40.09,"open":40.47,"volume":8777900},{"timestamp":1423146600,"date":"2015-02-05","index":10408,"close":41.38,"high":41.58,"low":40.95,"open":41.11,"volume":7738400},{"timestamp":1423233000,"date":"2015-02-06","index":10409,"close":41.17,"high":41.65,"low":41.08,"open":41.53,"volume":6735300},{"timestamp":1423492200,"date":"2015-02-09","index":10410,"close":41.61,"high":42.03,"low":41.48,"open":41.51,"volume":8132800},{"timestamp":1423578600,"date":"2015-02-10","index":10411,"close":41.25,"high":41.29,"low":40.53,"open":41.15,"volume":10147000},{"timestamp":1423665000,"date":"2015-02-11","index":10412,"close":40.35,"high":40.47,"low":39.82,"open":40.17,"volume":6177400},{"timestamp":1423751400,"date":"2015-02-12","index":10413,"close":41.34,"high":41.81,"low":40.89,"open":40.95,"volume":15230500},{"timestamp":1423837800,"date":"2015-02-13","index":10414,"close":41.93,"high":42.1,"low":41.7,"open":41.8,"volume":6625200},{"timestamp":1424183400,"date":"2015-02-17","index":10415,"close":41.78,"high":41.93,"low":41.25,"open":41.41,"volume":5168400}]},{"date":"2014-10-28","estimated":0.91,"reported":0.99,"pre":[{"timestamp":1413207000,"date":"2014-10-13","index":10329,"close":41.22,"high":42.1,"low":41.17,"open":41.92,"volume":5207000},{"timestamp":1413293400,"date":"2014-10-14","index":10330,"close":40.61,"high":41.27,"low":40.48,"open":41.1,"volume":8518800},{"timestamp":1413379800,"date":"2014-10-15","index":10331,"close":40.63,"high":40.69,"low":39.56,"open":40.48,"volume":10663400},{"timestamp":1413466200,"date":"2014-10-16","index":10332,"close":40.72,"high":40.98,"low":39.45,"open":39.64,"volume":9972900},{"timestamp":1413552600,"date":"2014-10-17","index":10333,"close":41.44,"high":41.7,"low":41.23,"open":41.34,"volume":11108100},{"timestamp":1413811800,"date":"2014-10-20","index":10334,"close":41.16,"high":41.28,"low":40.79,"open":41.1,"volume":6357400},{"timestamp":1413898200,"date":"2014-10-21","index":10335,"close":42.26,"high":42.39,"low":41.67,"open":41.91,"volume":5479700},{"timestamp":1413984600,"date":"2014-10-22","index":10336,"close":41.56,"high":42.16,"low":41.56,"open":41.97,"volume":5049000},{"timestamp":1414071000,"date":"2014-10-23","index":10337,"close":42.17,"high":42.42,"low":41.79,"open":41.97,"volume":4949300},{"timestamp":1414157400,"date":"2014-10-24","index":10338,"close":42.17,"high":42.21,"low":41.79,"open":42.06,"volume":4358500},{"timestamp":1414416600,"date":"2014-10-27","index":10339,"close":41.95,"high":42.01,"low":41.53,"open":41.8,"volume":7010200}],"post":[{"timestamp":1414503000,"date":"2014-10-28","index":10340,"close":42.84,"high":42.86,"low":42.13,"open":42.31,"volume":7427800},{"timestamp":1414589400,"date":"2014-10-29","index":10341,"close":42.9,"high":43.5,"low":42.62,"open":43,"volume":7344300},{"timestamp":1414675800,"date":"2014-10-30","index":10342,"close":43.11,"high":43.27,"low":42.44,"open":42.67,"volume":6652000},{"timestamp":1414762200,"date":"2014-10-31","index":10343,"close":43.46,"high":43.47,"low":42.69,"open":43.06,"volume":7493700},{"timestamp":1415025000,"date":"2014-11-03","index":10344,"close":42.46,"high":43.08,"low":42.43,"open":42.94,"volume":6742000},{"timestamp":1415111400,"date":"2014-11-04","index":10345,"close":41.65,"high":42.02,"low":41.4,"open":41.98,"volume":8031000},{"timestamp":1415197800,"date":"2014-11-05","index":10346,"close":41.77,"high":41.92,"low":41.25,"open":41.48,"volume":5316100},{"timestamp":1415284200,"date":"2014-11-06","index":10347,"close":41.87,"high":42.11,"low":41.54,"open":42.02,"volume":4523700},{"timestamp":1415370600,"date":"2014-11-07","index":10348,"close":42.06,"high":42.34,"low":41.94,"open":41.99,"volume":5702100},{"timestamp":1415629800,"date":"2014-11-10","index":10349,"close":41.86,"high":42.25,"low":41.77,"open":42.07,"volume":5072400},{"timestamp":1415716200,"date":"2014-11-11","index":10350,"close":41.75,"high":41.92,"low":41.31,"open":41.43,"volume":5421800}]},{"date":"2014-07-29","estimated":1.12,"reported":1.18,"pre":[{"timestamp":1405344600,"date":"2014-07-14","index":10265,"close":51.64,"high":51.75,"low":51.52,"open":51.59,"volume":2866300},{"timestamp":1405431000,"date":"2014-07-15","index":10266,"close":51.7,"high":51.99,"low":51.4,"open":51.91,"volume":2502100},{"timestamp":1405517400,"date":"2014-07-16","index":10267,"close":52.28,"high":52.34,"low":52,"open":52.06,"volume":2320100},{"timestamp":1405603800,"date":"2014-07-17","index":10268,"close":50.87,"high":51.3,"low":50.79,"open":51.01,"volume":11253800},{"timestamp":1405690200,"date":"2014-07-18","index":10269,"close":50.73,"high":50.81,"low":50.47,"open":50.59,"volume":4218200},{"timestamp":1405949400,"date":"2014-07-21","index":10270,"close":50.72,"high":50.76,"low":50.38,"open":50.5,"volume":2775500},{"timestamp":1406035800,"date":"2014-07-22","index":10271,"close":50.97,"high":51.09,"low":50.96,"open":51,"volume":3335900},{"timestamp":1406122200,"date":"2014-07-23","index":10272,"close":51.19,"high":51.25,"low":51.03,"open":51.22,"volume":3232300},{"timestamp":1406208600,"date":"2014-07-24","index":10273,"close":51.39,"high":51.42,"low":50.98,"open":51.01,"volume":2418200},{"timestamp":1406295000,"date":"2014-07-25","index":10274,"close":50.92,"high":51.06,"low":50.78,"open":51,"volume":2293100},{"timestamp":1406554200,"date":"2014-07-28","index":10275,"close":50.64,"high":50.79,"low":50.42,"open":50.71,"volume":3092800}],"post":[{"timestamp":1406640600,"date":"2014-07-29","index":10276,"close":48.98,"high":49.83,"low":48.91,"open":49.75,"volume":9363400},{"timestamp":1406727000,"date":"2014-07-30","index":10277,"close":49.54,"high":49.58,"low":48.7,"open":48.87,"volume":9308900},{"timestamp":1406813400,"date":"2014-07-31","index":10278,"close":48.97,"high":49.49,"low":48.91,"open":49.22,"volume":6150800},{"timestamp":1406899800,"date":"2014-08-01","index":10279,"close":49,"high":49.22,"low":48.57,"open":48.66,"volume":7105200},{"timestamp":1407159000,"date":"2014-08-04","index":10280,"close":49.33,"high":49.39,"low":48.91,"open":49.23,"volume":3549000},{"timestamp":1407245400,"date":"2014-08-05","index":10281,"close":48.57,"high":49.21,"low":48.45,"open":49.21,"volume":5113500},{"timestamp":1407331800,"date":"2014-08-06","index":10282,"close":47.85,"high":48.32,"low":47.8,"open":48.05,"volume":4145100},{"timestamp":1407418200,"date":"2014-08-07","index":10283,"close":47.36,"high":48.22,"low":47.16,"open":48.08,"volume":4262200},{"timestamp":1407504600,"date":"2014-08-08","index":10284,"close":47.4,"high":47.43,"low":46.77,"open":47.21,"volume":11594300},{"timestamp":1407763800,"date":"2014-08-11","index":10285,"close":47.44,"high":47.66,"low":47.22,"open":47.37,"volume":8018400},{"timestamp":1407850200,"date":"2014-08-12","index":10286,"close":47.44,"high":47.59,"low":47.13,"open":47.21,"volume":4235200}]},{"date":"2014-04-29","estimated":1.01,"reported":1.05,"pre":[{"timestamp":1397223000,"date":"2014-04-11","index":10202,"close":47.45,"high":48.01,"low":47.45,"open":47.83,"volume":6383300},{"timestamp":1397482200,"date":"2014-04-14","index":10203,"close":47.54,"high":47.8,"low":47.14,"open":47.16,"volume":4853900},{"timestamp":1397568600,"date":"2014-04-15","index":10204,"close":47.77,"high":47.97,"low":47.42,"open":47.82,"volume":5041700},{"timestamp":1397655000,"date":"2014-04-16","index":10205,"close":48.39,"high":48.39,"low":48.1,"open":48.26,"volume":3101200},{"timestamp":1397741400,"date":"2014-04-17","index":10206,"close":48.88,"high":48.97,"low":48.51,"open":48.59,"volume":3574700},{"timestamp":1398087000,"date":"2014-04-21","index":10207,"close":49.03,"high":49.13,"low":48.84,"open":48.94,"volume":2639600},{"timestamp":1398173400,"date":"2014-04-22","index":10208,"close":49.04,"high":49.21,"low":48.96,"open":49.14,"volume":2638600},{"timestamp":1398259800,"date":"2014-04-23","index":10209,"close":48.81,"high":48.96,"low":48.72,"open":48.85,"volume":3413600},{"timestamp":1398346200,"date":"2014-04-24","index":10210,"close":49.39,"high":49.5,"low":48.96,"open":49.17,"volume":4960100},{"timestamp":1398432600,"date":"2014-04-25","index":10211,"close":49.72,"high":50.02,"low":49.67,"open":49.89,"volume":4727200},{"timestamp":1398691800,"date":"2014-04-28","index":10212,"close":49.04,"high":49.35,"low":48.9,"open":49.27,"volume":4998100}],"post":[{"timestamp":1398778200,"date":"2014-04-29","index":10213,"close":50.29,"high":50.73,"low":49.94,"open":49.98,"volume":7620800},{"timestamp":1398864600,"date":"2014-04-30","index":10214,"close":50.62,"high":50.77,"low":50.39,"open":50.67,"volume":7198000},{"timestamp":1398951000,"date":"2014-05-01","index":10215,"close":50.4,"high":50.57,"low":50.25,"open":50.56,"volume":3212600},{"timestamp":1399037400,"date":"2014-05-02","index":10216,"close":50.87,"high":50.92,"low":50.52,"open":50.69,"volume":3317900},{"timestamp":1399296600,"date":"2014-05-05","index":10217,"close":50.81,"high":50.9,"low":50.58,"open":50.67,"volume":3186900},{"timestamp":1399383000,"date":"2014-05-06","index":10218,"close":51.12,"high":51.23,"low":50.92,"open":51.01,"volume":5644400},{"timestamp":1399469400,"date":"2014-05-07","index":10219,"close":51.02,"high":51.25,"low":50.78,"open":51.08,"volume":6850400},{"timestamp":1399555800,"date":"2014-05-08","index":10220,"close":50.78,"high":51.38,"low":50.77,"open":51.36,"volume":6879300},{"timestamp":1399642200,"date":"2014-05-09","index":10221,"close":50.56,"high":50.75,"low":50.39,"open":50.74,"volume":3553000},{"timestamp":1399901400,"date":"2014-05-12","index":10222,"close":50.7,"high":50.94,"low":50.63,"open":50.88,"volume":4856400},{"timestamp":1399987800,"date":"2014-05-13","index":10223,"close":50.51,"high":50.62,"low":50.41,"open":50.57,"volume":4211800}]},{"date":"2014-02-04","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1389969000,"date":"2014-01-17","index":10144,"close":48.2,"high":48.47,"low":48.01,"open":48.06,"volume":5872700},{"timestamp":1390314600,"date":"2014-01-21","index":10145,"close":48.53,"high":48.69,"low":48.35,"open":48.62,"volume":5103100},{"timestamp":1390401000,"date":"2014-01-22","index":10146,"close":49.04,"high":49.16,"low":48.68,"open":48.88,"volume":8903400},{"timestamp":1390487400,"date":"2014-01-23","index":10147,"close":48.63,"high":48.99,"low":48.43,"open":48.96,"volume":5949900},{"timestamp":1390573800,"date":"2014-01-24","index":10148,"close":47.75,"high":48.64,"low":47.73,"open":48.62,"volume":8983500},{"timestamp":1390833000,"date":"2014-01-27","index":10149,"close":47.25,"high":47.65,"low":47.06,"open":47.51,"volume":4921600},{"timestamp":1390919400,"date":"2014-01-28","index":10150,"close":47.48,"high":47.59,"low":47.32,"open":47.43,"volume":2641700},{"timestamp":1391005800,"date":"2014-01-29","index":10151,"close":47.27,"high":47.48,"low":46.96,"open":47.07,"volume":4831600},{"timestamp":1391092200,"date":"2014-01-30","index":10152,"close":47.41,"high":47.62,"low":47.13,"open":47.62,"volume":3760700},{"timestamp":1391178600,"date":"2014-01-31","index":10153,"close":46.89,"high":47.23,"low":46.62,"open":46.68,"volume":4796700},{"timestamp":1391437800,"date":"2014-02-03","index":10154,"close":46.11,"high":46.87,"low":46.01,"open":46.73,"volume":5033900}],"post":[{"timestamp":1391524200,"date":"2014-02-04","index":10155,"close":46.27,"high":46.59,"low":45.93,"open":45.97,"volume":5315100},{"timestamp":1391610600,"date":"2014-02-05","index":10156,"close":46.04,"high":46.34,"low":45.83,"open":46.22,"volume":3780900},{"timestamp":1391697000,"date":"2014-02-06","index":10157,"close":47.32,"high":47.36,"low":46.5,"open":46.58,"volume":5952100},{"timestamp":1391783400,"date":"2014-02-07","index":10158,"close":47.61,"high":47.65,"low":47.21,"open":47.23,"volume":2833100},{"timestamp":1392042600,"date":"2014-02-10","index":10159,"close":47.5,"high":47.5,"low":47.24,"open":47.34,"volume":2432700},{"timestamp":1392129000,"date":"2014-02-11","index":10160,"close":48.61,"high":48.74,"low":47.94,"open":48.02,"volume":4794000},{"timestamp":1392215400,"date":"2014-02-12","index":10161,"close":48.38,"high":48.6,"low":48.22,"open":48.58,"volume":4615200},{"timestamp":1392301800,"date":"2014-02-13","index":10162,"close":48.45,"high":48.58,"low":48.08,"open":48.14,"volume":3546000},{"timestamp":1392388200,"date":"2014-02-14","index":10163,"close":48.81,"high":48.96,"low":48.47,"open":48.53,"volume":2597700},{"timestamp":1392733800,"date":"2014-02-18","index":10164,"close":49.41,"high":49.63,"low":49.26,"open":49.34,"volume":10061800},{"timestamp":1392820200,"date":"2014-02-19","index":10165,"close":49.33,"high":49.7,"low":49.2,"open":49.3,"volume":5479300}]},{"date":"2013-10-29","estimated":1,"reported":1.18,"pre":[{"timestamp":1381757400,"date":"2013-10-14","index":10078,"close":42.6,"high":42.65,"low":42.3,"open":42.38,"volume":6644800},{"timestamp":1381843800,"date":"2013-10-15","index":10079,"close":42.5,"high":42.61,"low":42.37,"open":42.55,"volume":5461500},{"timestamp":1381930200,"date":"2013-10-16","index":10080,"close":42.57,"high":42.81,"low":42.43,"open":42.79,"volume":4636800},{"timestamp":1382016600,"date":"2013-10-17","index":10081,"close":43,"high":43,"low":42.79,"open":42.85,"volume":6041600},{"timestamp":1382103000,"date":"2013-10-18","index":10082,"close":43.33,"high":43.4,"low":43.12,"open":43.23,"volume":6312300},{"timestamp":1382362200,"date":"2013-10-21","index":10083,"close":43.57,"high":43.6,"low":43.32,"open":43.42,"volume":4066700},{"timestamp":1382448600,"date":"2013-10-22","index":10084,"close":43.6,"high":43.68,"low":43.5,"open":43.55,"volume":4227600},{"timestamp":1382535000,"date":"2013-10-23","index":10085,"close":43.39,"high":43.61,"low":43.26,"open":43.49,"volume":5398500},{"timestamp":1382621400,"date":"2013-10-24","index":10086,"close":43.58,"high":43.76,"low":43.49,"open":43.75,"volume":6862300},{"timestamp":1382707800,"date":"2013-10-25","index":10087,"close":43.66,"high":43.99,"low":43.54,"open":43.97,"volume":6290600},{"timestamp":1382967000,"date":"2013-10-28","index":10088,"close":43.72,"high":43.82,"low":43.47,"open":43.69,"volume":4722700}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":10089,"close":45.9,"high":46,"low":45.2,"open":45.56,"volume":20455200},{"timestamp":1383139800,"date":"2013-10-30","index":10090,"close":46.29,"high":46.61,"low":46.09,"open":46.42,"volume":8987300},{"timestamp":1383226200,"date":"2013-10-31","index":10091,"close":46.5,"high":46.65,"low":46.22,"open":46.46,"volume":19298700},{"timestamp":1383312600,"date":"2013-11-01","index":10092,"close":46.55,"high":46.61,"low":46.12,"open":46.47,"volume":7423900},{"timestamp":1383575400,"date":"2013-11-04","index":10093,"close":46.93,"high":46.99,"low":46.67,"open":46.72,"volume":6854300},{"timestamp":1383661800,"date":"2013-11-05","index":10094,"close":46.99,"high":47.06,"low":46.59,"open":46.88,"volume":6375300},{"timestamp":1383748200,"date":"2013-11-06","index":10095,"close":46.82,"high":47,"low":46.6,"open":46.99,"volume":9073800},{"timestamp":1383834600,"date":"2013-11-07","index":10096,"close":46.1,"high":46.71,"low":45.99,"open":46.7,"volume":6144600},{"timestamp":1383921000,"date":"2013-11-08","index":10097,"close":46.09,"high":46.12,"low":45.72,"open":45.78,"volume":4848700},{"timestamp":1384180200,"date":"2013-11-11","index":10098,"close":46.08,"high":46.22,"low":46,"open":46.09,"volume":2499500},{"timestamp":1384266600,"date":"2013-11-12","index":10099,"close":45.91,"high":46.25,"low":45.81,"open":46.08,"volume":3929300}]},{"date":"2013-07-30","estimated":1.13,"reported":0.85,"pre":[{"timestamp":1373895000,"date":"2013-07-15","index":10014,"close":42.14,"high":42.38,"low":42.12,"open":42.21,"volume":4941200},{"timestamp":1373981400,"date":"2013-07-16","index":10015,"close":42.54,"high":42.54,"low":42.15,"open":42.36,"volume":4715200},{"timestamp":1374067800,"date":"2013-07-17","index":10016,"close":42.55,"high":42.7,"low":42.44,"open":42.57,"volume":3015600},{"timestamp":1374154200,"date":"2013-07-18","index":10017,"close":42.71,"high":43.01,"low":42.63,"open":42.88,"volume":6091000},{"timestamp":1374240600,"date":"2013-07-19","index":10018,"close":43.01,"high":43.09,"low":42.8,"open":42.9,"volume":5239700},{"timestamp":1374499800,"date":"2013-07-22","index":10019,"close":43.2,"high":43.38,"low":43.06,"open":43.08,"volume":5127000},{"timestamp":1374586200,"date":"2013-07-23","index":10020,"close":43.55,"high":43.64,"low":43.34,"open":43.55,"volume":4179600},{"timestamp":1374672600,"date":"2013-07-24","index":10021,"close":43.44,"high":43.75,"low":43.35,"open":43.74,"volume":3815100},{"timestamp":1374759000,"date":"2013-07-25","index":10022,"close":43.69,"high":43.73,"low":43.41,"open":43.46,"volume":2757500},{"timestamp":1374845400,"date":"2013-07-26","index":10023,"close":43.58,"high":43.68,"low":43.34,"open":43.61,"volume":3247900},{"timestamp":1375104600,"date":"2013-07-29","index":10024,"close":43.12,"high":43.41,"low":42.96,"open":43.38,"volume":4147800}],"post":[{"timestamp":1375191000,"date":"2013-07-30","index":10025,"close":41.74,"high":41.83,"low":41.26,"open":41.65,"volume":15013400},{"timestamp":1375277400,"date":"2013-07-31","index":10026,"close":41.44,"high":41.75,"low":41.37,"open":41.64,"volume":7895200},{"timestamp":1375363800,"date":"2013-08-01","index":10027,"close":41.72,"high":41.83,"low":41.51,"open":41.57,"volume":6300000},{"timestamp":1375450200,"date":"2013-08-02","index":10028,"close":41.93,"high":41.94,"low":41.66,"open":41.82,"volume":4654600},{"timestamp":1375709400,"date":"2013-08-05","index":10029,"close":41.97,"high":42.04,"low":41.81,"open":41.91,"volume":5042400},{"timestamp":1375795800,"date":"2013-08-06","index":10030,"close":41.84,"high":41.96,"low":41.72,"open":41.91,"volume":5149400},{"timestamp":1375882200,"date":"2013-08-07","index":10031,"close":41.23,"high":41.65,"low":41.23,"open":41.47,"volume":5313900},{"timestamp":1375968600,"date":"2013-08-08","index":10032,"close":41.28,"high":41.45,"low":41.11,"open":41.36,"volume":3376500},{"timestamp":1376055000,"date":"2013-08-09","index":10033,"close":41.27,"high":41.48,"low":41.23,"open":41.34,"volume":3004900},{"timestamp":1376314200,"date":"2013-08-12","index":10034,"close":41.08,"high":41.31,"low":41.03,"open":41.25,"volume":3665300},{"timestamp":1376400600,"date":"2013-08-13","index":10035,"close":41.39,"high":41.43,"low":41.05,"open":41.26,"volume":4416900}]},{"date":"2013-04-30","estimated":1.01,"reported":1.31,"pre":[{"timestamp":1366032600,"date":"2013-04-15","index":9951,"close":40.96,"high":41.29,"low":40.92,"open":40.99,"volume":9322000},{"timestamp":1366119000,"date":"2013-04-16","index":9952,"close":41.15,"high":41.38,"low":41,"open":41.24,"volume":6198300},{"timestamp":1366205400,"date":"2013-04-17","index":9953,"close":40.23,"high":40.7,"low":40.2,"open":40.67,"volume":11339000},{"timestamp":1366291800,"date":"2013-04-18","index":9954,"close":41.09,"high":41.29,"low":40.12,"open":40.42,"volume":9904100},{"timestamp":1366378200,"date":"2013-04-19","index":9955,"close":40.99,"high":41.14,"low":40.89,"open":41.06,"volume":8759100},{"timestamp":1366637400,"date":"2013-04-22","index":9956,"close":41.15,"high":41.25,"low":40.77,"open":40.92,"volume":7089400},{"timestamp":1366723800,"date":"2013-04-23","index":9957,"close":41.62,"high":41.64,"low":41.21,"open":41.25,"volume":6616300},{"timestamp":1366810200,"date":"2013-04-24","index":9958,"close":42.08,"high":42.23,"low":41.87,"open":41.89,"volume":5182900},{"timestamp":1366896600,"date":"2013-04-25","index":9959,"close":42.28,"high":42.77,"low":42.24,"open":42.44,"volume":5946800},{"timestamp":1366983000,"date":"2013-04-26","index":9960,"close":42.2,"high":42.33,"low":41.91,"open":42.03,"volume":4258900},{"timestamp":1367242200,"date":"2013-04-29","index":9961,"close":42.63,"high":42.81,"low":42.21,"open":42.22,"volume":6149400}],"post":[{"timestamp":1367328600,"date":"2013-04-30","index":9962,"close":43.6,"high":43.73,"low":43.31,"open":43.68,"volume":10317800},{"timestamp":1367415000,"date":"2013-05-01","index":9963,"close":43.32,"high":43.82,"low":43.24,"open":43.77,"volume":6551700},{"timestamp":1367501400,"date":"2013-05-02","index":9964,"close":43.53,"high":43.65,"low":43.31,"open":43.47,"volume":5572900},{"timestamp":1367587800,"date":"2013-05-03","index":9965,"close":43.96,"high":44.25,"low":43.95,"open":44.03,"volume":6704600},{"timestamp":1367847000,"date":"2013-05-06","index":9966,"close":43.97,"high":44.15,"low":43.86,"open":44.08,"volume":3944800},{"timestamp":1367933400,"date":"2013-05-07","index":9967,"close":44.07,"high":44.27,"low":43.86,"open":44.03,"volume":5799300},{"timestamp":1368019800,"date":"2013-05-08","index":9968,"close":43.64,"high":43.77,"low":43.38,"open":43.41,"volume":5211600},{"timestamp":1368106200,"date":"2013-05-09","index":9969,"close":43.27,"high":43.59,"low":43.23,"open":43.37,"volume":5412700},{"timestamp":1368192600,"date":"2013-05-10","index":9970,"close":43.18,"high":43.22,"low":42.85,"open":43.16,"volume":4287000},{"timestamp":1368451800,"date":"2013-05-13","index":9971,"close":43.02,"high":43.11,"low":42.81,"open":43.04,"volume":4457700},{"timestamp":1368538200,"date":"2013-05-14","index":9972,"close":43.11,"high":43.18,"low":42.9,"open":42.96,"volume":4544100}]},{"date":"2013-02-05","estimated":1.11,"reported":1.25,"pre":[{"timestamp":1358519400,"date":"2013-01-18","index":9893,"close":44.04,"high":44.17,"low":43.93,"open":44.03,"volume":4059200},{"timestamp":1358865000,"date":"2013-01-22","index":9894,"close":43.74,"high":43.87,"low":43.41,"open":43.71,"volume":5402000},{"timestamp":1358951400,"date":"2013-01-23","index":9895,"close":44.27,"high":44.27,"low":43.95,"open":43.98,"volume":5004300},{"timestamp":1359037800,"date":"2013-01-24","index":9896,"close":44.11,"high":44.37,"low":44.04,"open":44.2,"volume":5456800},{"timestamp":1359124200,"date":"2013-01-25","index":9897,"close":43.93,"high":44.32,"low":43.86,"open":44.1,"volume":6297800},{"timestamp":1359383400,"date":"2013-01-28","index":9898,"close":44.35,"high":44.38,"low":44.03,"open":44.22,"volume":3756000},{"timestamp":1359469800,"date":"2013-01-29","index":9899,"close":45.21,"high":45.26,"low":44.5,"open":44.57,"volume":6476700},{"timestamp":1359556200,"date":"2013-01-30","index":9900,"close":44.92,"high":45.45,"low":44.89,"open":45.15,"volume":7245100},{"timestamp":1359642600,"date":"2013-01-31","index":9901,"close":44.52,"high":45,"low":44.38,"open":44.86,"volume":4043500},{"timestamp":1359729000,"date":"2013-02-01","index":9902,"close":44.77,"high":44.96,"low":44.48,"open":44.65,"volume":4387800},{"timestamp":1359988200,"date":"2013-02-04","index":9903,"close":43.61,"high":44.13,"low":43.5,"open":43.88,"volume":6980700}],"post":[{"timestamp":1360074600,"date":"2013-02-05","index":9904,"close":44.2,"high":44.44,"low":44,"open":44.17,"volume":5448000},{"timestamp":1360161000,"date":"2013-02-06","index":9905,"close":43.99,"high":44,"low":43.5,"open":43.58,"volume":9785000},{"timestamp":1360247400,"date":"2013-02-07","index":9906,"close":43.16,"high":43.84,"low":43,"open":43.65,"volume":6262800},{"timestamp":1360333800,"date":"2013-02-08","index":9907,"close":43.17,"high":43.5,"low":42.96,"open":42.96,"volume":8484200},{"timestamp":1360593000,"date":"2013-02-11","index":9908,"close":43.01,"high":43.1,"low":42.55,"open":42.96,"volume":8790000},{"timestamp":1360679400,"date":"2013-02-12","index":9909,"close":43.34,"high":43.45,"low":42.97,"open":43.03,"volume":10207600},{"timestamp":1360765800,"date":"2013-02-13","index":9910,"close":42.45,"high":42.83,"low":42.36,"open":42.7,"volume":8938200},{"timestamp":1360852200,"date":"2013-02-14","index":9911,"close":42.26,"high":42.44,"low":41.8,"open":41.85,"volume":11199600},{"timestamp":1360938600,"date":"2013-02-15","index":9912,"close":41.95,"high":42.06,"low":41.84,"open":41.84,"volume":13260200},{"timestamp":1361284200,"date":"2013-02-19","index":9913,"close":41.56,"high":41.61,"low":41.42,"open":41.43,"volume":13086600},{"timestamp":1361370600,"date":"2013-02-20","index":9914,"close":40.8,"high":41.42,"low":40.79,"open":41.36,"volume":12295100}]},{"date":"2012-10-30","estimated":1.29,"reported":1.63,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2012-07-31","estimated":1.38,"reported":1.16,"pre":[{"timestamp":1342445400,"date":"2012-07-16","index":9765,"close":41.35,"high":41.5,"low":41.05,"open":41.38,"volume":6676000},{"timestamp":1342531800,"date":"2012-07-17","index":9766,"close":41.69,"high":41.7,"low":41.29,"open":41.69,"volume":7844400},{"timestamp":1342618200,"date":"2012-07-18","index":9767,"close":41.74,"high":41.84,"low":41.35,"open":41.48,"volume":4876900},{"timestamp":1342704600,"date":"2012-07-19","index":9768,"close":41.86,"high":41.99,"low":41.62,"open":41.78,"volume":4746700},{"timestamp":1342791000,"date":"2012-07-20","index":9769,"close":41.55,"high":41.56,"low":41.2,"open":41.3,"volume":5019700},{"timestamp":1343050200,"date":"2012-07-23","index":9770,"close":40.4,"high":40.46,"low":39.79,"open":40.02,"volume":5163500},{"timestamp":1343136600,"date":"2012-07-24","index":9771,"close":39.81,"high":40.37,"low":39.42,"open":40.32,"volume":5014600},{"timestamp":1343223000,"date":"2012-07-25","index":9772,"close":39.88,"high":41.03,"low":39.7,"open":39.84,"volume":5229000},{"timestamp":1343309400,"date":"2012-07-26","index":9773,"close":40.91,"high":41.01,"low":40.54,"open":40.7,"volume":6500600},{"timestamp":1343395800,"date":"2012-07-27","index":9774,"close":41.55,"high":41.67,"low":41.03,"open":41.38,"volume":7428000},{"timestamp":1343655000,"date":"2012-07-30","index":9775,"close":41.82,"high":42.05,"low":41.71,"open":41.82,"volume":5252100}],"post":[{"timestamp":1343741400,"date":"2012-07-31","index":9776,"close":39.9,"high":40.45,"low":39.81,"open":39.98,"volume":13357300},{"timestamp":1343827800,"date":"2012-08-01","index":9777,"close":40.15,"high":40.39,"low":39.5,"open":39.8,"volume":8788900},{"timestamp":1343914200,"date":"2012-08-02","index":9778,"close":39.95,"high":40.47,"low":39.72,"open":40.04,"volume":6492900},{"timestamp":1344000600,"date":"2012-08-03","index":9779,"close":41.03,"high":41.14,"low":40.6,"open":40.66,"volume":6103400},{"timestamp":1344259800,"date":"2012-08-06","index":9780,"close":41.47,"high":41.6,"low":41.07,"open":41.07,"volume":4371700},{"timestamp":1344346200,"date":"2012-08-07","index":9781,"close":42.5,"high":42.62,"low":42.12,"open":42.21,"volume":8851300},{"timestamp":1344432600,"date":"2012-08-08","index":9782,"close":42.24,"high":42.41,"low":42.01,"open":42.08,"volume":4899700},{"timestamp":1344519000,"date":"2012-08-09","index":9783,"close":42.22,"high":42.36,"low":41.88,"open":41.89,"volume":4882600},{"timestamp":1344605400,"date":"2012-08-10","index":9784,"close":42.4,"high":42.46,"low":41.8,"open":41.93,"volume":3167000},{"timestamp":1344864600,"date":"2012-08-13","index":9785,"close":42.09,"high":42.36,"low":42.03,"open":42.17,"volume":2543100},{"timestamp":1344951000,"date":"2012-08-14","index":9786,"close":42.18,"high":42.54,"low":42.1,"open":42.31,"volume":4281300}]},{"date":"2012-05-01","estimated":1.64,"reported":1.52,"pre":[{"timestamp":1334583000,"date":"2012-04-16","index":9702,"close":42.51,"high":42.64,"low":42.17,"open":42.63,"volume":4895500},{"timestamp":1334669400,"date":"2012-04-17","index":9703,"close":43.27,"high":43.44,"low":42.77,"open":42.9,"volume":4521500},{"timestamp":1334755800,"date":"2012-04-18","index":9704,"close":43.2,"high":43.35,"low":42.94,"open":43.08,"volume":4375900},{"timestamp":1334842200,"date":"2012-04-19","index":9705,"close":42.5,"high":42.97,"low":42.42,"open":42.83,"volume":4643400},{"timestamp":1334928600,"date":"2012-04-20","index":9706,"close":41.99,"high":42.53,"low":41.99,"open":42.38,"volume":8375900},{"timestamp":1335187800,"date":"2012-04-23","index":9707,"close":41.95,"high":42.04,"low":41.34,"open":41.52,"volume":5708100},{"timestamp":1335274200,"date":"2012-04-24","index":9708,"close":41.91,"high":42.45,"low":41.66,"open":42.4,"volume":10420400},{"timestamp":1335360600,"date":"2012-04-25","index":9709,"close":42.19,"high":42.22,"low":41.77,"open":42.15,"volume":6655500},{"timestamp":1335447000,"date":"2012-04-26","index":9710,"close":43.29,"high":43.35,"low":42.41,"open":42.58,"volume":6147000},{"timestamp":1335533400,"date":"2012-04-27","index":9711,"close":43.53,"high":43.64,"low":43.29,"open":43.58,"volume":3971100},{"timestamp":1335792600,"date":"2012-04-30","index":9712,"close":43.41,"high":43.49,"low":43.18,"open":43.31,"volume":2576400}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":9713,"close":42.7,"high":43.13,"low":42.29,"open":42.54,"volume":9676300},{"timestamp":1335965400,"date":"2012-05-02","index":9714,"close":42.36,"high":42.42,"low":42.03,"open":42.08,"volume":7384300},{"timestamp":1336051800,"date":"2012-05-03","index":9715,"close":42.02,"high":42.54,"low":41.84,"open":42.44,"volume":5926700},{"timestamp":1336138200,"date":"2012-05-04","index":9716,"close":40.96,"high":41.82,"low":40.95,"open":41.77,"volume":6286000},{"timestamp":1336397400,"date":"2012-05-07","index":9717,"close":41.33,"high":41.48,"low":40.8,"open":40.99,"volume":4114800},{"timestamp":1336483800,"date":"2012-05-08","index":9718,"close":40.42,"high":41.06,"low":40.02,"open":41.01,"volume":9465000},{"timestamp":1336570200,"date":"2012-05-09","index":9719,"close":39.26,"high":39.56,"low":38.83,"open":39.13,"volume":11376600},{"timestamp":1336656600,"date":"2012-05-10","index":9720,"close":39.78,"high":40.12,"low":39.66,"open":39.81,"volume":5784300},{"timestamp":1336743000,"date":"2012-05-11","index":9721,"close":39.65,"high":40.29,"low":39.56,"open":39.6,"volume":4645500},{"timestamp":1337002200,"date":"2012-05-14","index":9722,"close":38.86,"high":39.28,"low":38.85,"open":39.08,"volume":3860200},{"timestamp":1337088600,"date":"2012-05-15","index":9723,"close":38.18,"high":38.83,"low":38.15,"open":38.69,"volume":6842700}]},{"date":"2012-02-07","estimated":1.59,"reported":2.41,"pre":[{"timestamp":1327329000,"date":"2012-01-23","index":9644,"close":44.63,"high":44.74,"low":44.33,"open":44.46,"volume":6455300},{"timestamp":1327415400,"date":"2012-01-24","index":9645,"close":44.7,"high":44.75,"low":44.28,"open":44.51,"volume":6135500},{"timestamp":1327501800,"date":"2012-01-25","index":9646,"close":44.9,"high":44.95,"low":44.1,"open":44.36,"volume":5846400},{"timestamp":1327588200,"date":"2012-01-26","index":9647,"close":44.77,"high":45.11,"low":44.7,"open":44.98,"volume":6681200},{"timestamp":1327674600,"date":"2012-01-27","index":9648,"close":43.7,"high":44.18,"low":43.66,"open":43.82,"volume":8780000},{"timestamp":1327933800,"date":"2012-01-30","index":9649,"close":44.14,"high":44.16,"low":42.84,"open":42.91,"volume":10780900},{"timestamp":1328020200,"date":"2012-01-31","index":9650,"close":45.91,"high":46.03,"low":44.56,"open":44.89,"volume":23364500},{"timestamp":1328106600,"date":"2012-02-01","index":9651,"close":45.55,"high":46.1,"low":45.55,"open":45.81,"volume":11902000},{"timestamp":1328193000,"date":"2012-02-02","index":9652,"close":45.53,"high":45.66,"low":45.22,"open":45.26,"volume":7513300},{"timestamp":1328279400,"date":"2012-02-03","index":9653,"close":46.57,"high":46.76,"low":45.53,"open":45.54,"volume":12074800},{"timestamp":1328538600,"date":"2012-02-06","index":9654,"close":46.87,"high":46.91,"low":45.96,"open":46.12,"volume":8785400}],"post":[{"timestamp":1328625000,"date":"2012-02-07","index":9655,"close":46.6,"high":46.7,"low":45.69,"open":46.23,"volume":11373200},{"timestamp":1328711400,"date":"2012-02-08","index":9656,"close":46.97,"high":47.09,"low":46.37,"open":46.41,"volume":12378300},{"timestamp":1328797800,"date":"2012-02-09","index":9657,"close":46.77,"high":47.28,"low":46.66,"open":47.26,"volume":8458700},{"timestamp":1328884200,"date":"2012-02-10","index":9658,"close":46.35,"high":46.61,"low":46.2,"open":46.38,"volume":10779200},{"timestamp":1329143400,"date":"2012-02-13","index":9659,"close":47.37,"high":47.46,"low":46.73,"open":47.06,"volume":9665400},{"timestamp":1329229800,"date":"2012-02-14","index":9660,"close":46.47,"high":47.25,"low":46.36,"open":47.04,"volume":12258400},{"timestamp":1329316200,"date":"2012-02-15","index":9661,"close":45.96,"high":46.23,"low":45.84,"open":46.15,"volume":7563600},{"timestamp":1329402600,"date":"2012-02-16","index":9662,"close":46.65,"high":46.71,"low":46.04,"open":46.17,"volume":5509900},{"timestamp":1329489000,"date":"2012-02-17","index":9663,"close":47.62,"high":47.67,"low":46.43,"open":46.58,"volume":12135500},{"timestamp":1329834600,"date":"2012-02-21","index":9664,"close":47.16,"high":47.75,"low":47.01,"open":47.45,"volume":8462000},{"timestamp":1329921000,"date":"2012-02-22","index":9665,"close":46.87,"high":47.07,"low":46.73,"open":47.01,"volume":20119500}]},{"date":"2011-10-25","estimated":1.66,"reported":1.63,"pre":[{"timestamp":1318253400,"date":"2011-10-10","index":9573,"close":38.31,"high":38.32,"low":37.6,"open":37.8,"volume":6615100},{"timestamp":1318339800,"date":"2011-10-11","index":9574,"close":38.36,"high":38.39,"low":37.75,"open":37.75,"volume":7806800},{"timestamp":1318426200,"date":"2011-10-12","index":9575,"close":38.63,"high":39.26,"low":38.62,"open":38.79,"volume":7452900},{"timestamp":1318512600,"date":"2011-10-13","index":9576,"close":38.75,"high":38.94,"low":37.97,"open":38.19,"volume":5807000},{"timestamp":1318599000,"date":"2011-10-14","index":9577,"close":39.88,"high":39.9,"low":39.17,"open":39.46,"volume":5799800},{"timestamp":1318858200,"date":"2011-10-17","index":9578,"close":40.17,"high":40.82,"low":39.91,"open":40.82,"volume":10406300},{"timestamp":1318944600,"date":"2011-10-18","index":9579,"close":41.11,"high":41.37,"low":40.09,"open":40.67,"volume":8055100},{"timestamp":1319031000,"date":"2011-10-19","index":9580,"close":40.78,"high":41.52,"low":40.63,"open":41.32,"volume":7938200},{"timestamp":1319117400,"date":"2011-10-20","index":9581,"close":41.32,"high":41.51,"low":40.25,"open":40.81,"volume":10185300},{"timestamp":1319203800,"date":"2011-10-21","index":9582,"close":42.35,"high":42.47,"low":41.5,"open":41.56,"volume":10835800},{"timestamp":1319463000,"date":"2011-10-24","index":9583,"close":41.84,"high":42.12,"low":41.32,"open":41.32,"volume":9613400}],"post":[{"timestamp":1319549400,"date":"2011-10-25","index":9584,"close":43.52,"high":44.01,"low":42.84,"open":43.45,"volume":17175000},{"timestamp":1319635800,"date":"2011-10-26","index":9585,"close":44.65,"high":44.79,"low":43.32,"open":43.97,"volume":18040600},{"timestamp":1319722200,"date":"2011-10-27","index":9586,"close":45.43,"high":45.84,"low":44.76,"open":45.17,"volume":13456300},{"timestamp":1319808600,"date":"2011-10-28","index":9587,"close":45.5,"high":45.55,"low":44.87,"open":44.88,"volume":8045100},{"timestamp":1320067800,"date":"2011-10-31","index":9588,"close":44.18,"high":45.28,"low":44.15,"open":44.85,"volume":8608900},{"timestamp":1320154200,"date":"2011-11-01","index":9589,"close":42.72,"high":43.24,"low":41.72,"open":41.91,"volume":15025500},{"timestamp":1320240600,"date":"2011-11-02","index":9590,"close":43.41,"high":43.64,"low":42.86,"open":42.92,"volume":10065800},{"timestamp":1320327000,"date":"2011-11-03","index":9591,"close":44.02,"high":44.14,"low":43.16,"open":43.85,"volume":6178200},{"timestamp":1320413400,"date":"2011-11-04","index":9592,"close":43.85,"high":44,"low":43.13,"open":43.34,"volume":5478500},{"timestamp":1320676200,"date":"2011-11-07","index":9593,"close":44,"high":44.06,"low":43.4,"open":43.45,"volume":7964300},{"timestamp":1320762600,"date":"2011-11-08","index":9594,"close":44.7,"high":44.89,"low":44.05,"open":44.67,"volume":5679300}]},{"date":"2011-07-26","estimated":1.96,"reported":1.69,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":9509,"close":43.84,"high":44.11,"low":43.55,"open":43.57,"volume":7759900},{"timestamp":1310477400,"date":"2011-07-12","index":9510,"close":43.41,"high":43.71,"low":43.31,"open":43.35,"volume":11290700},{"timestamp":1310563800,"date":"2011-07-13","index":9511,"close":43.74,"high":44.28,"low":43.5,"open":43.52,"volume":9895100},{"timestamp":1310650200,"date":"2011-07-14","index":9512,"close":44.34,"high":44.97,"low":44.1,"open":44.7,"volume":12098900},{"timestamp":1310736600,"date":"2011-07-15","index":9513,"close":44.33,"high":44.65,"low":44.05,"open":44.47,"volume":9828900},{"timestamp":1310995800,"date":"2011-07-18","index":9514,"close":44.31,"high":44.47,"low":43.85,"open":43.99,"volume":6969300},{"timestamp":1311082200,"date":"2011-07-19","index":9515,"close":44.96,"high":45.02,"low":44.52,"open":44.57,"volume":5541000},{"timestamp":1311168600,"date":"2011-07-20","index":9516,"close":45.76,"high":46.01,"low":45.47,"open":45.69,"volume":8585500},{"timestamp":1311255000,"date":"2011-07-21","index":9517,"close":46.04,"high":46.29,"low":45.81,"open":46.01,"volume":7788000},{"timestamp":1311341400,"date":"2011-07-22","index":9518,"close":46.2,"high":46.3,"low":45.89,"open":46.24,"volume":6201200},{"timestamp":1311600600,"date":"2011-07-25","index":9519,"close":46.77,"high":47.09,"low":46.12,"open":46.24,"volume":12543000}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":9520,"close":46.18,"high":46.63,"low":45.46,"open":45.89,"volume":13833700},{"timestamp":1311773400,"date":"2011-07-27","index":9521,"close":44.92,"high":45.61,"low":44.72,"open":45.59,"volume":12530300},{"timestamp":1311859800,"date":"2011-07-28","index":9522,"close":45.05,"high":45.38,"low":44.52,"open":44.64,"volume":11834700},{"timestamp":1311946200,"date":"2011-07-29","index":9523,"close":45.44,"high":45.92,"low":44.64,"open":44.7,"volume":10712500},{"timestamp":1312205400,"date":"2011-08-01","index":9524,"close":45.13,"high":46.03,"low":44.72,"open":45.95,"volume":8549900},{"timestamp":1312291800,"date":"2011-08-02","index":9525,"close":43.61,"high":44.7,"low":43.57,"open":44.38,"volume":11691200},{"timestamp":1312378200,"date":"2011-08-03","index":9526,"close":43.18,"high":43.27,"low":42.32,"open":43.18,"volume":10683200},{"timestamp":1312464600,"date":"2011-08-04","index":9527,"close":40.52,"high":42.08,"low":40.42,"open":42.04,"volume":13701100},{"timestamp":1312551000,"date":"2011-08-05","index":9528,"close":40.93,"high":41.33,"low":39.66,"open":40.98,"volume":17389900},{"timestamp":1312810200,"date":"2011-08-08","index":9529,"close":38.19,"high":40.36,"low":38.12,"open":39.78,"volume":16959600},{"timestamp":1312896600,"date":"2011-08-09","index":9530,"close":39.99,"high":39.99,"low":37.84,"open":39.37,"volume":15111000}]},{"date":"2011-04-27","estimated":1.82,"reported":1.75,"pre":[{"timestamp":1302528600,"date":"2011-04-11","index":9447,"close":46.67,"high":47.18,"low":46.57,"open":46.87,"volume":6700500},{"timestamp":1302615000,"date":"2011-04-12","index":9448,"close":45.3,"high":46.14,"low":45.11,"open":46.07,"volume":9040200},{"timestamp":1302701400,"date":"2011-04-13","index":9449,"close":45.4,"high":46,"low":45.3,"open":45.92,"volume":6993800},{"timestamp":1302787800,"date":"2011-04-14","index":9450,"close":45.54,"high":45.7,"low":45.25,"open":45.28,"volume":9343700},{"timestamp":1302874200,"date":"2011-04-15","index":9451,"close":44.96,"high":45.11,"low":44.68,"open":44.96,"volume":9247900},{"timestamp":1303133400,"date":"2011-04-18","index":9452,"close":44.47,"high":44.64,"low":44.04,"open":44.27,"volume":7931500},{"timestamp":1303219800,"date":"2011-04-19","index":9453,"close":44.68,"high":44.81,"low":44.44,"open":44.48,"volume":5287500},{"timestamp":1303306200,"date":"2011-04-20","index":9454,"close":45.91,"high":46.14,"low":45.78,"open":46.05,"volume":9412300},{"timestamp":1303392600,"date":"2011-04-21","index":9455,"close":46.03,"high":46.41,"low":45.87,"open":46.4,"volume":7240300},{"timestamp":1303738200,"date":"2011-04-25","index":9456,"close":45.98,"high":46.35,"low":45.75,"open":46.34,"volume":8629000},{"timestamp":1303824600,"date":"2011-04-26","index":9457,"close":46.32,"high":46.36,"low":45.87,"open":45.95,"volume":7890600}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":9458,"close":46.53,"high":46.85,"low":45.94,"open":46.83,"volume":12315900},{"timestamp":1303997400,"date":"2011-04-28","index":9459,"close":46.28,"high":46.49,"low":46.01,"open":46.11,"volume":7234900},{"timestamp":1304083800,"date":"2011-04-29","index":9460,"close":46.14,"high":46.4,"low":46.02,"open":46.25,"volume":6874100},{"timestamp":1304343000,"date":"2011-05-02","index":9461,"close":45.92,"high":46.35,"low":45.77,"open":46.33,"volume":5692700},{"timestamp":1304429400,"date":"2011-05-03","index":9462,"close":44.8,"high":45.6,"low":44.44,"open":45.48,"volume":12190400},{"timestamp":1304515800,"date":"2011-05-04","index":9463,"close":44.38,"high":45,"low":44.3,"open":44.97,"volume":10579300},{"timestamp":1304602200,"date":"2011-05-05","index":9464,"close":43.48,"high":44.17,"low":43.25,"open":44,"volume":11051100},{"timestamp":1304688600,"date":"2011-05-06","index":9465,"close":44.28,"high":45.04,"low":43.51,"open":43.52,"volume":16999600},{"timestamp":1304947800,"date":"2011-05-09","index":9466,"close":44.87,"high":45,"low":44.37,"open":44.52,"volume":7403900},{"timestamp":1305034200,"date":"2011-05-10","index":9467,"close":44.98,"high":45,"low":44.5,"open":44.63,"volume":5901700},{"timestamp":1305120600,"date":"2011-05-11","index":9468,"close":43.96,"high":44.72,"low":43.76,"open":44.72,"volume":6338300}]},{"date":"2011-02-01","estimated":1.6,"reported":1.39,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":9388,"close":49.25,"high":49.5,"low":47.39,"open":47.56,"volume":35199100},{"timestamp":1295361000,"date":"2011-01-18","index":9389,"close":49.23,"high":49.4,"low":48.68,"open":48.94,"volume":15798500},{"timestamp":1295447400,"date":"2011-01-19","index":9390,"close":48.2,"high":49.39,"low":47.91,"open":49.32,"volume":10347900},{"timestamp":1295533800,"date":"2011-01-20","index":9391,"close":47.57,"high":47.87,"low":46.8,"open":47.58,"volume":11543100},{"timestamp":1295620200,"date":"2011-01-21","index":9392,"close":47.61,"high":48.34,"low":47.4,"open":48.03,"volume":9596900},{"timestamp":1295879400,"date":"2011-01-24","index":9393,"close":48.08,"high":48.16,"low":47.21,"open":47.21,"volume":7143800},{"timestamp":1295965800,"date":"2011-01-25","index":9394,"close":47.21,"high":47.44,"low":47,"open":47.37,"volume":10333400},{"timestamp":1296052200,"date":"2011-01-26","index":9395,"close":46.76,"high":47.11,"low":46.25,"open":46.97,"volume":16733500},{"timestamp":1296138600,"date":"2011-01-27","index":9396,"close":46.68,"high":47.09,"low":46.43,"open":46.9,"volume":8602200},{"timestamp":1296225000,"date":"2011-01-28","index":9397,"close":46.21,"high":46.76,"low":45.83,"open":46.48,"volume":9189200},{"timestamp":1296484200,"date":"2011-01-31","index":9398,"close":47.47,"high":47.52,"low":46.2,"open":46.52,"volume":13094400}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":9399,"close":47.98,"high":48.09,"low":46.6,"open":46.76,"volume":20934400},{"timestamp":1296657000,"date":"2011-02-02","index":9400,"close":47.13,"high":47.77,"low":47.01,"open":47.67,"volume":9871600},{"timestamp":1296743400,"date":"2011-02-03","index":9401,"close":46.58,"high":46.85,"low":46.2,"open":46.76,"volume":9925300},{"timestamp":1296829800,"date":"2011-02-04","index":9402,"close":46.03,"high":46.41,"low":45.84,"open":46.35,"volume":10843300},{"timestamp":1297089000,"date":"2011-02-07","index":9403,"close":46.54,"high":46.65,"low":46.31,"open":46.58,"volume":8163900},{"timestamp":1297175400,"date":"2011-02-08","index":9404,"close":46.79,"high":46.9,"low":46.2,"open":46.5,"volume":6722600},{"timestamp":1297261800,"date":"2011-02-09","index":9405,"close":45.83,"high":46.36,"low":45.69,"open":46.25,"volume":7049300},{"timestamp":1297348200,"date":"2011-02-10","index":9406,"close":45.93,"high":46.15,"low":45.56,"open":45.65,"volume":6178700},{"timestamp":1297434600,"date":"2011-02-11","index":9407,"close":45.8,"high":46,"low":45.46,"open":45.5,"volume":6594700},{"timestamp":1297693800,"date":"2011-02-14","index":9408,"close":46.69,"high":46.8,"low":45.78,"open":45.85,"volume":10348200},{"timestamp":1297780200,"date":"2011-02-15","index":9409,"close":47.05,"high":47.36,"low":46.91,"open":47,"volume":14435500}]},{"date":"2010-11-02","estimated":1.51,"reported":1.77,"pre":[{"timestamp":1287408600,"date":"2010-10-18","index":9326,"close":41.49,"high":41.74,"low":40.44,"open":40.66,"volume":10620000},{"timestamp":1287495000,"date":"2010-10-19","index":9327,"close":40.94,"high":41.36,"low":40.38,"open":40.4,"volume":10092500},{"timestamp":1287581400,"date":"2010-10-20","index":9328,"close":41.1,"high":41.49,"low":40.9,"open":40.93,"volume":6992900},{"timestamp":1287667800,"date":"2010-10-21","index":9329,"close":40.65,"high":41.21,"low":40.45,"open":40.88,"volume":7577200},{"timestamp":1287754200,"date":"2010-10-22","index":9330,"close":40.5,"high":40.99,"low":40.22,"open":40.57,"volume":6824200},{"timestamp":1288013400,"date":"2010-10-25","index":9331,"close":40.21,"high":40.7,"low":40.21,"open":40.61,"volume":5308900},{"timestamp":1288099800,"date":"2010-10-26","index":9332,"close":40.65,"high":40.77,"low":40.21,"open":40.39,"volume":7507600},{"timestamp":1288186200,"date":"2010-10-27","index":9333,"close":40.1,"high":40.26,"low":39.58,"open":40.17,"volume":12112400},{"timestamp":1288272600,"date":"2010-10-28","index":9334,"close":40.6,"high":41.35,"low":40.21,"open":40.65,"volume":17172000},{"timestamp":1288359000,"date":"2010-10-29","index":9335,"close":40.8,"high":41,"low":40.45,"open":40.56,"volume":5343300},{"timestamp":1288618200,"date":"2010-11-01","index":9336,"close":40.77,"high":41.18,"low":40.61,"open":40.99,"volume":5837200}],"post":[{"timestamp":1288704600,"date":"2010-11-02","index":9337,"close":41.42,"high":41.68,"low":41.16,"open":41.28,"volume":10266400},{"timestamp":1288791000,"date":"2010-11-03","index":9338,"close":42.37,"high":42.73,"low":41.9,"open":42.61,"volume":16193500},{"timestamp":1288877400,"date":"2010-11-04","index":9339,"close":43.91,"high":43.95,"low":42.97,"open":43.17,"volume":16286500},{"timestamp":1288963800,"date":"2010-11-05","index":9340,"close":43.79,"high":43.98,"low":43.34,"open":43.56,"volume":9106200},{"timestamp":1289226600,"date":"2010-11-08","index":9341,"close":43.23,"high":43.35,"low":42.9,"open":43.16,"volume":9502400},{"timestamp":1289313000,"date":"2010-11-09","index":9342,"close":43,"high":44.37,"low":42.88,"open":44.2,"volume":16473900},{"timestamp":1289399400,"date":"2010-11-10","index":9343,"close":43.53,"high":43.55,"low":42.69,"open":43.24,"volume":11711500},{"timestamp":1289485800,"date":"2010-11-11","index":9344,"close":43.68,"high":43.81,"low":43.26,"open":43.29,"volume":7828300},{"timestamp":1289572200,"date":"2010-11-12","index":9345,"close":42.99,"high":43.65,"low":42.82,"open":43.35,"volume":6568800},{"timestamp":1289831400,"date":"2010-11-15","index":9346,"close":43.04,"high":43.64,"low":43.01,"open":43.6,"volume":6710700},{"timestamp":1289917800,"date":"2010-11-16","index":9347,"close":41.78,"high":42.5,"low":41.32,"open":42.49,"volume":10200900}]},{"date":"2010-07-28","estimated":1.44,"reported":1.66,"pre":[{"timestamp":1279027800,"date":"2010-07-13","index":9258,"close":36.88,"high":37.76,"low":35.71,"open":37.72,"volume":85975400},{"timestamp":1279114200,"date":"2010-07-14","index":9259,"close":36.18,"high":36.85,"low":35.7,"open":36.23,"volume":45008600},{"timestamp":1279200600,"date":"2010-07-15","index":9260,"close":38.92,"high":39.81,"low":36.52,"open":36.68,"volume":75737600},{"timestamp":1279287000,"date":"2010-07-16","index":9261,"close":37.1,"high":38.54,"low":37.07,"open":38.52,"volume":50505300},{"timestamp":1279546200,"date":"2010-07-19","index":9262,"close":35.75,"high":36.08,"low":34.58,"open":36,"volume":55491300},{"timestamp":1279632600,"date":"2010-07-20","index":9263,"close":35.2,"high":35.98,"low":34.79,"open":34.9,"volume":40772400},{"timestamp":1279719000,"date":"2010-07-21","index":9264,"close":36.13,"high":36.65,"low":35.67,"open":36.61,"volume":27693200},{"timestamp":1279805400,"date":"2010-07-22","index":9265,"close":36.23,"high":36.71,"low":36.03,"open":36.47,"volume":29319000},{"timestamp":1279891800,"date":"2010-07-23","index":9266,"close":36.86,"high":36.88,"low":36.17,"open":36.62,"volume":16621900},{"timestamp":1280151000,"date":"2010-07-26","index":9267,"close":38.65,"high":39,"low":37.74,"open":37.93,"volume":33981500},{"timestamp":1280237400,"date":"2010-07-27","index":9268,"close":38,"high":38.56,"low":37.33,"open":38.55,"volume":33502000}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":9269,"close":37.71,"high":38.1,"low":37.32,"open":37.34,"volume":18097000},{"timestamp":1280410200,"date":"2010-07-29","index":9270,"close":38.47,"high":38.9,"low":38.1,"open":38.15,"volume":19256500},{"timestamp":1280496600,"date":"2010-07-30","index":9271,"close":38.47,"high":38.63,"low":38.03,"open":38.09,"volume":13119800},{"timestamp":1280755800,"date":"2010-08-02","index":9272,"close":39.42,"high":39.55,"low":38.95,"open":39,"volume":16956300},{"timestamp":1280842200,"date":"2010-08-03","index":9273,"close":40,"high":40,"low":39.11,"open":39.38,"volume":18618800},{"timestamp":1280928600,"date":"2010-08-04","index":9274,"close":39.39,"high":40.64,"low":39.2,"open":39.77,"volume":33302000},{"timestamp":1281015000,"date":"2010-08-05","index":9275,"close":40.68,"high":40.75,"low":39.94,"open":40.23,"volume":24447600},{"timestamp":1281101400,"date":"2010-08-06","index":9276,"close":41.33,"high":41.5,"low":40.6,"open":41.07,"volume":29162500},{"timestamp":1281360600,"date":"2010-08-09","index":9277,"close":40.86,"high":41.59,"low":40.85,"open":41.56,"volume":18331200},{"timestamp":1281447000,"date":"2010-08-10","index":9278,"close":40.11,"high":40.25,"low":39.38,"open":40.06,"volume":16296200},{"timestamp":1281533400,"date":"2010-08-11","index":9279,"close":38.79,"high":39,"low":38.59,"open":38.97,"volume":12220100}]},{"date":"2010-04-29","estimated":1.6,"reported":1.79,"pre":[{"timestamp":1271251800,"date":"2010-04-14","index":9196,"close":60,"high":60.1,"low":59.67,"open":59.99,"volume":5968200},{"timestamp":1271338200,"date":"2010-04-15","index":9197,"close":60.57,"high":60.98,"low":60.48,"open":60.56,"volume":5288500},{"timestamp":1271424600,"date":"2010-04-16","index":9198,"close":59.88,"high":60.5,"low":59.33,"open":60.41,"volume":6216500},{"timestamp":1271683800,"date":"2010-04-19","index":9199,"close":59.48,"high":59.52,"low":58.81,"open":58.86,"volume":5524800},{"timestamp":1271770200,"date":"2010-04-20","index":9200,"close":60.48,"high":60.7,"low":60.29,"open":60.45,"volume":3790200},{"timestamp":1271856600,"date":"2010-04-21","index":9201,"close":60.09,"high":60.57,"low":59.84,"open":60.19,"volume":4079500},{"timestamp":1271943000,"date":"2010-04-22","index":9202,"close":59.55,"high":59.55,"low":58.86,"open":59.14,"volume":5332600},{"timestamp":1272029400,"date":"2010-04-23","index":9203,"close":59.88,"high":59.91,"low":58.75,"open":58.85,"volume":5333900},{"timestamp":1272288600,"date":"2010-04-26","index":9204,"close":57.91,"high":59.87,"low":57.9,"open":59.77,"volume":13117800},{"timestamp":1272375000,"date":"2010-04-27","index":9205,"close":56.33,"high":57.72,"low":56.21,"open":56.77,"volume":18287000},{"timestamp":1272461400,"date":"2010-04-28","index":9206,"close":57.34,"high":57.69,"low":56.64,"open":57.21,"volume":9568300}],"post":[{"timestamp":1272547800,"date":"2010-04-29","index":9207,"close":52.56,"high":56.49,"low":51.88,"open":56.39,"volume":85065100},{"timestamp":1272634200,"date":"2010-04-30","index":9208,"close":52.15,"high":53.38,"low":51.36,"open":52.43,"volume":61635600},{"timestamp":1272893400,"date":"2010-05-03","index":9209,"close":50.19,"high":51.29,"low":47.35,"open":49.36,"volume":156810500},{"timestamp":1272979800,"date":"2010-05-04","index":9210,"close":51.2,"high":51.32,"low":48.44,"open":50.51,"volume":55665100},{"timestamp":1273066200,"date":"2010-05-05","index":9211,"close":50.99,"high":52,"low":50.07,"open":51,"volume":42225300},{"timestamp":1273152600,"date":"2010-05-06","index":9212,"close":50.33,"high":51.69,"low":48.01,"open":51.38,"volume":37343500},{"timestamp":1273239000,"date":"2010-05-07","index":9213,"close":49.06,"high":50.32,"low":48,"open":49.75,"volume":24092300},{"timestamp":1273498200,"date":"2010-05-10","index":9214,"close":48.75,"high":49.89,"low":48.16,"open":49.12,"volume":31336500},{"timestamp":1273584600,"date":"2010-05-11","index":9215,"close":48.74,"high":49.51,"low":48.05,"open":48.12,"volume":26604300},{"timestamp":1273671000,"date":"2010-05-12","index":9216,"close":48.5,"high":49.05,"low":47.86,"open":48.76,"volume":23295500},{"timestamp":1273757400,"date":"2010-05-13","index":9217,"close":48.1,"high":49,"low":47.93,"open":48.18,"volume":19204200}]},{"date":"2010-02-02","estimated":1.51,"reported":1.4,"pre":[{"timestamp":1263565800,"date":"2010-01-15","index":9136,"close":61.64,"high":61.72,"low":61.29,"open":61.62,"volume":3596700},{"timestamp":1263911400,"date":"2010-01-19","index":9137,"close":62.32,"high":62.38,"low":61.76,"open":61.76,"volume":4914400},{"timestamp":1263997800,"date":"2010-01-20","index":9138,"close":61.06,"high":61.44,"low":60.6,"open":61.35,"volume":5410900},{"timestamp":1264084200,"date":"2010-01-21","index":9139,"close":59.57,"high":61.11,"low":59.13,"open":60.95,"volume":7184400},{"timestamp":1264170600,"date":"2010-01-22","index":9140,"close":57.87,"high":59.1,"low":57.76,"open":58.77,"volume":7297200},{"timestamp":1264429800,"date":"2010-01-25","index":9141,"close":58.55,"high":58.79,"low":58.21,"open":58.55,"volume":4039100},{"timestamp":1264516200,"date":"2010-01-26","index":9142,"close":58.49,"high":58.92,"low":57.81,"open":57.95,"volume":5684700},{"timestamp":1264602600,"date":"2010-01-27","index":9143,"close":58.06,"high":58.18,"low":57.44,"open":57.89,"volume":6025600},{"timestamp":1264689000,"date":"2010-01-28","index":9144,"close":57.33,"high":58.48,"low":56.96,"open":58.4,"volume":5003700},{"timestamp":1264775400,"date":"2010-01-29","index":9145,"close":56.12,"high":57.38,"low":55.87,"open":57.08,"volume":7643200},{"timestamp":1265034600,"date":"2010-02-01","index":9146,"close":57.23,"high":57.26,"low":56.47,"open":56.47,"volume":6031200}],"post":[{"timestamp":1265121000,"date":"2010-02-02","index":9147,"close":55.46,"high":55.71,"low":54.14,"open":54.4,"volume":18574000},{"timestamp":1265207400,"date":"2010-02-03","index":9148,"close":55.17,"high":55.53,"low":54.85,"open":55.35,"volume":8410700},{"timestamp":1265293800,"date":"2010-02-04","index":9149,"close":53.48,"high":54.78,"low":53.44,"open":54.76,"volume":8364700},{"timestamp":1265380200,"date":"2010-02-05","index":9150,"close":53.18,"high":53.31,"low":52.1,"open":53.11,"volume":11065800},{"timestamp":1265639400,"date":"2010-02-08","index":9151,"close":52.43,"high":53.24,"low":52.13,"open":52.64,"volume":7808900},{"timestamp":1265725800,"date":"2010-02-09","index":9152,"close":53.61,"high":54.1,"low":52.73,"open":52.92,"volume":8017100},{"timestamp":1265812200,"date":"2010-02-10","index":9153,"close":53.65,"high":53.92,"low":53.11,"open":53.72,"volume":5598300},{"timestamp":1265898600,"date":"2010-02-11","index":9154,"close":54.8,"high":54.86,"low":53.59,"open":53.89,"volume":6878000},{"timestamp":1265985000,"date":"2010-02-12","index":9155,"close":54.67,"high":54.8,"low":53.92,"open":54.14,"volume":6761900},{"timestamp":1266330600,"date":"2010-02-16","index":9156,"close":55.95,"high":56.14,"low":54.65,"open":54.86,"volume":11509700},{"timestamp":1266417000,"date":"2010-02-17","index":9157,"close":54.24,"high":54.8,"low":54.02,"open":54.64,"volume":7368200}]},{"date":"2009-10-27","estimated":1.04,"reported":1.5,"pre":[{"timestamp":1255354200,"date":"2009-10-12","index":9070,"close":52.64,"high":52.86,"low":52.38,"open":52.4,"volume":4979600},{"timestamp":1255440600,"date":"2009-10-13","index":9071,"close":52.68,"high":52.88,"low":52.18,"open":52.73,"volume":5166200},{"timestamp":1255527000,"date":"2009-10-14","index":9072,"close":53.66,"high":54,"low":53.5,"open":54,"volume":4747700},{"timestamp":1255613400,"date":"2009-10-15","index":9073,"close":54.76,"high":54.88,"low":54.29,"open":54.46,"volume":5889700},{"timestamp":1255699800,"date":"2009-10-16","index":9074,"close":55.01,"high":55.27,"low":54.86,"open":55.09,"volume":5745500},{"timestamp":1255959000,"date":"2009-10-19","index":9075,"close":56.4,"high":56.8,"low":55.64,"open":56.04,"volume":6527800},{"timestamp":1256045400,"date":"2009-10-20","index":9076,"close":56.18,"high":56.5,"low":55.72,"open":56.43,"volume":4905500},{"timestamp":1256131800,"date":"2009-10-21","index":9077,"close":56.42,"high":57.35,"low":56.35,"open":56.43,"volume":5843100},{"timestamp":1256218200,"date":"2009-10-22","index":9078,"close":56.64,"high":56.79,"low":55.82,"open":56.28,"volume":4002000},{"timestamp":1256304600,"date":"2009-10-23","index":9079,"close":55.42,"high":56.19,"low":55.15,"open":56.11,"volume":4625100},{"timestamp":1256563800,"date":"2009-10-26","index":9080,"close":55.48,"high":56.78,"low":55.25,"open":56.24,"volume":5531600}],"post":[{"timestamp":1256650200,"date":"2009-10-27","index":9081,"close":57.82,"high":58.69,"low":57.41,"open":57.93,"volume":12981400},{"timestamp":1256736600,"date":"2009-10-28","index":9082,"close":56.82,"high":57.7,"low":56.77,"open":57.7,"volume":10207900},{"timestamp":1256823000,"date":"2009-10-29","index":9083,"close":58.3,"high":58.5,"low":57.69,"open":57.96,"volume":6835200},{"timestamp":1256909400,"date":"2009-10-30","index":9084,"close":56.62,"high":58.07,"low":56.15,"open":57.99,"volume":7111900},{"timestamp":1257172200,"date":"2009-11-02","index":9085,"close":57.27,"high":57.85,"low":56.52,"open":57.03,"volume":5574000},{"timestamp":1257258600,"date":"2009-11-03","index":9086,"close":57.55,"high":57.81,"low":56.22,"open":56.36,"volume":5694600},{"timestamp":1257345000,"date":"2009-11-04","index":9087,"close":57.58,"high":58.19,"low":57.47,"open":57.73,"volume":5012600},{"timestamp":1257431400,"date":"2009-11-05","index":9088,"close":58.53,"high":58.91,"low":58.07,"open":58.2,"volume":4688300},{"timestamp":1257517800,"date":"2009-11-06","index":9089,"close":58.43,"high":58.43,"low":57.45,"open":57.53,"volume":4113700},{"timestamp":1257777000,"date":"2009-11-09","index":9090,"close":59.93,"high":60,"low":59.61,"open":59.68,"volume":6039100},{"timestamp":1257863400,"date":"2009-11-10","index":9091,"close":59.13,"high":59.24,"low":58.61,"open":58.74,"volume":5199500}]},{"date":"2009-07-28","estimated":0.92,"reported":0.94,"pre":[{"timestamp":1247491800,"date":"2009-07-13","index":9006,"close":46.2,"high":46.27,"low":45.02,"open":45.64,"volume":5217100},{"timestamp":1247578200,"date":"2009-07-14","index":9007,"close":46.4,"high":46.94,"low":46.08,"open":46.85,"volume":3769000},{"timestamp":1247664600,"date":"2009-07-15","index":9008,"close":48.33,"high":48.51,"low":47.64,"open":47.7,"volume":5048900},{"timestamp":1247751000,"date":"2009-07-16","index":9009,"close":48.94,"high":49.18,"low":48.37,"open":48.59,"volume":5232000},{"timestamp":1247837400,"date":"2009-07-17","index":9010,"close":48.72,"high":48.98,"low":48.56,"open":48.67,"volume":3941400},{"timestamp":1248096600,"date":"2009-07-20","index":9011,"close":50.15,"high":50.17,"low":49.5,"open":49.99,"volume":5156100},{"timestamp":1248183000,"date":"2009-07-21","index":9012,"close":49.95,"high":50.22,"low":49.29,"open":50.16,"volume":4901000},{"timestamp":1248269400,"date":"2009-07-22","index":9013,"close":49.66,"high":50.19,"low":49.33,"open":49.52,"volume":3952300},{"timestamp":1248355800,"date":"2009-07-23","index":9014,"close":50.7,"high":50.93,"low":49.94,"open":49.99,"volume":5760700},{"timestamp":1248442200,"date":"2009-07-24","index":9015,"close":50.65,"high":50.9,"low":50.1,"open":50.65,"volume":3922100},{"timestamp":1248701400,"date":"2009-07-27","index":9016,"close":51.34,"high":51.53,"low":50.89,"open":51.19,"volume":5468700}],"post":[{"timestamp":1248787800,"date":"2009-07-28","index":9017,"close":50,"high":50.38,"low":49.45,"open":50.37,"volume":6741700},{"timestamp":1248874200,"date":"2009-07-29","index":9018,"close":49.67,"high":50.29,"low":49.4,"open":50.27,"volume":7121500},{"timestamp":1248960600,"date":"2009-07-30","index":9019,"close":49.87,"high":50.5,"low":49.84,"open":50.31,"volume":6363800},{"timestamp":1249047000,"date":"2009-07-31","index":9020,"close":50.04,"high":50.35,"low":49.39,"open":49.7,"volume":5657600},{"timestamp":1249306200,"date":"2009-08-03","index":9021,"close":52.05,"high":52.24,"low":51.25,"open":51.45,"volume":6920000},{"timestamp":1249392600,"date":"2009-08-04","index":9022,"close":51.72,"high":52.08,"low":51.2,"open":51.52,"volume":5233500},{"timestamp":1249479000,"date":"2009-08-05","index":9023,"close":51.55,"high":51.78,"low":51,"open":51.57,"volume":4844000},{"timestamp":1249565400,"date":"2009-08-06","index":9024,"close":50.51,"high":51.17,"low":50.17,"open":51.08,"volume":5338600},{"timestamp":1249651800,"date":"2009-08-07","index":9025,"close":51.11,"high":51.41,"low":50.9,"open":51.34,"volume":4835800},{"timestamp":1249911000,"date":"2009-08-10","index":9026,"close":51.2,"high":51.32,"low":50.77,"open":50.86,"volume":4345700},{"timestamp":1249997400,"date":"2009-08-11","index":9027,"close":50.83,"high":51,"low":50.6,"open":50.84,"volume":5071600}]},{"date":"2009-04-28","estimated":0.58,"reported":0.83,"pre":[{"timestamp":1239629400,"date":"2009-04-13","index":8943,"close":39.92,"high":40.23,"low":39.25,"open":39.58,"volume":5119800},{"timestamp":1239715800,"date":"2009-04-14","index":8944,"close":39.19,"high":39.75,"low":38.69,"open":38.69,"volume":8660300},{"timestamp":1239802200,"date":"2009-04-15","index":8945,"close":39.33,"high":39.35,"low":38.6,"open":38.99,"volume":6625700},{"timestamp":1239888600,"date":"2009-04-16","index":8946,"close":40.01,"high":40.2,"low":39.26,"open":39.43,"volume":8086400},{"timestamp":1239975000,"date":"2009-04-17","index":8947,"close":40.13,"high":40.35,"low":39.72,"open":40,"volume":5474600},{"timestamp":1240234200,"date":"2009-04-20","index":8948,"close":38.9,"high":39.74,"low":38.7,"open":39.71,"volume":6776200},{"timestamp":1240320600,"date":"2009-04-21","index":8949,"close":39.77,"high":39.98,"low":38.54,"open":38.58,"volume":6041300},{"timestamp":1240407000,"date":"2009-04-22","index":8950,"close":39.11,"high":39.92,"low":39,"open":39.07,"volume":6855200},{"timestamp":1240493400,"date":"2009-04-23","index":8951,"close":40.85,"high":42.27,"low":39.92,"open":40.53,"volume":7172500},{"timestamp":1240579800,"date":"2009-04-24","index":8952,"close":42.06,"high":42.5,"low":41.81,"open":42.35,"volume":7994900},{"timestamp":1240839000,"date":"2009-04-27","index":8953,"close":41.92,"high":42.7,"low":41.44,"open":41.67,"volume":8997800}],"post":[{"timestamp":1240925400,"date":"2009-04-28","index":8954,"close":42.62,"high":42.97,"low":42.08,"open":42.52,"volume":7377800},{"timestamp":1241011800,"date":"2009-04-29","index":8955,"close":43.11,"high":43.55,"low":42.57,"open":42.62,"volume":9000700},{"timestamp":1241098200,"date":"2009-04-30","index":8956,"close":42.46,"high":43.5,"low":42.2,"open":42.89,"volume":7472300},{"timestamp":1241184600,"date":"2009-05-01","index":8957,"close":43.87,"high":43.98,"low":42.95,"open":43.17,"volume":5353900},{"timestamp":1241443800,"date":"2009-05-04","index":8958,"close":45.02,"high":45.25,"low":44.05,"open":44.17,"volume":7450900},{"timestamp":1241530200,"date":"2009-05-05","index":8959,"close":44.84,"high":45.05,"low":44.34,"open":44.59,"volume":5450800},{"timestamp":1241616600,"date":"2009-05-06","index":8960,"close":46.13,"high":46.19,"low":45.16,"open":45.78,"volume":7544400},{"timestamp":1241703000,"date":"2009-05-07","index":8961,"close":46.17,"high":47,"low":45.75,"open":46.81,"volume":14608100},{"timestamp":1241789400,"date":"2009-05-08","index":8962,"close":48.34,"high":48.75,"low":46.95,"open":47.01,"volume":11543700},{"timestamp":1242048600,"date":"2009-05-11","index":8963,"close":47,"high":47.36,"low":46.65,"open":46.76,"volume":9756700},{"timestamp":1242135000,"date":"2009-05-12","index":8964,"close":47.94,"high":48.1,"low":47.07,"open":47.24,"volume":8512200}]},{"date":"2009-02-03","estimated":1.1,"reported":0.84,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":8885,"close":44.21,"high":44.88,"low":43.07,"open":44.83,"volume":6916300},{"timestamp":1232461800,"date":"2009-01-20","index":8886,"close":41.27,"high":42.4,"low":41.1,"open":41.84,"volume":10856900},{"timestamp":1232548200,"date":"2009-01-21","index":8887,"close":42.09,"high":42.15,"low":39.95,"open":40,"volume":14490400},{"timestamp":1232634600,"date":"2009-01-22","index":8888,"close":41.44,"high":42.05,"low":40.5,"open":40.66,"volume":9239700},{"timestamp":1232721000,"date":"2009-01-23","index":8889,"close":40.78,"high":41.1,"low":38.92,"open":39.31,"volume":12963400},{"timestamp":1232980200,"date":"2009-01-26","index":8890,"close":42.7,"high":42.99,"low":41.41,"open":41.59,"volume":8805200},{"timestamp":1233066600,"date":"2009-01-27","index":8891,"close":43.06,"high":43.55,"low":42.17,"open":42.77,"volume":6203700},{"timestamp":1233153000,"date":"2009-01-28","index":8892,"close":43.45,"high":44.29,"low":43.12,"open":44.14,"volume":7997200},{"timestamp":1233239400,"date":"2009-01-29","index":8893,"close":42.44,"high":43.1,"low":42.18,"open":42.63,"volume":8825300},{"timestamp":1233325800,"date":"2009-01-30","index":8894,"close":42.47,"high":43.2,"low":42.26,"open":42.95,"volume":8435600},{"timestamp":1233585000,"date":"2009-02-02","index":8895,"close":41.57,"high":41.78,"low":41.09,"open":41.17,"volume":6679700}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":8896,"close":42.29,"high":42.5,"low":40.15,"open":40.98,"volume":9625500},{"timestamp":1233757800,"date":"2009-02-04","index":8897,"close":42.99,"high":44.12,"low":42.6,"open":43.49,"volume":8024100},{"timestamp":1233844200,"date":"2009-02-05","index":8898,"close":44.25,"high":44.47,"low":42.76,"open":43.22,"volume":6967400},{"timestamp":1233930600,"date":"2009-02-06","index":8899,"close":45.54,"high":45.91,"low":44.35,"open":44.41,"volume":7486000},{"timestamp":1234189800,"date":"2009-02-09","index":8900,"close":45.46,"high":46.07,"low":45.16,"open":45.93,"volume":5154000},{"timestamp":1234276200,"date":"2009-02-10","index":8901,"close":43.47,"high":45.68,"low":43.11,"open":45.14,"volume":7511200},{"timestamp":1234362600,"date":"2009-02-11","index":8902,"close":43.63,"high":44.3,"low":43.14,"open":44.13,"volume":6219700},{"timestamp":1234449000,"date":"2009-02-12","index":8903,"close":44.34,"high":44.35,"low":42.37,"open":42.83,"volume":6944100},{"timestamp":1234535400,"date":"2009-02-13","index":8904,"close":43.85,"high":44.49,"low":43.6,"open":44.21,"volume":5736700},{"timestamp":1234881000,"date":"2009-02-17","index":8905,"close":42.02,"high":42.5,"low":41.53,"open":42.05,"volume":9025000},{"timestamp":1234967400,"date":"2009-02-18","index":8906,"close":40.72,"high":40.93,"low":39.91,"open":40.66,"volume":9753900}]},{"date":"2008-10-28","estimated":2.35,"reported":2.84,"pre":[{"timestamp":1223904600,"date":"2008-10-13","index":8819,"close":46.5,"high":46.5,"low":40.95,"open":41.5,"volume":11054400},{"timestamp":1223991000,"date":"2008-10-14","index":8820,"close":46.71,"high":48.6,"low":44.94,"open":47.86,"volume":13680900},{"timestamp":1224077400,"date":"2008-10-15","index":8821,"close":41.36,"high":45.5,"low":41.35,"open":45.29,"volume":9562500},{"timestamp":1224163800,"date":"2008-10-16","index":8822,"close":44.44,"high":44.57,"low":40.32,"open":42.47,"volume":13560400},{"timestamp":1224250200,"date":"2008-10-17","index":8823,"close":44.3,"high":47.21,"low":42.3,"open":42.37,"volume":10800900},{"timestamp":1224509400,"date":"2008-10-20","index":8824,"close":50.93,"high":50.96,"low":47.36,"open":47.98,"volume":12883100},{"timestamp":1224595800,"date":"2008-10-21","index":8825,"close":47.27,"high":48.94,"low":46.53,"open":47.71,"volume":9209300},{"timestamp":1224682200,"date":"2008-10-22","index":8826,"close":43.25,"high":44.47,"low":42.46,"open":44.29,"volume":12217300},{"timestamp":1224768600,"date":"2008-10-23","index":8827,"close":45.06,"high":45.54,"low":42,"open":42.68,"volume":13160500},{"timestamp":1224855000,"date":"2008-10-24","index":8828,"close":42.59,"high":43.29,"low":39.05,"open":39.12,"volume":13129900},{"timestamp":1225114200,"date":"2008-10-27","index":8829,"close":40.15,"high":42.23,"low":39.53,"open":39.76,"volume":10093700}],"post":[{"timestamp":1225200600,"date":"2008-10-28","index":8830,"close":46.52,"high":46.66,"low":42.08,"open":44.77,"volume":10844200},{"timestamp":1225287000,"date":"2008-10-29","index":8831,"close":49.2,"high":50.6,"low":47.3,"open":47.63,"volume":13252200},{"timestamp":1225373400,"date":"2008-10-30","index":8832,"close":49.58,"high":49.95,"low":47.12,"open":49.09,"volume":10331300},{"timestamp":1225459800,"date":"2008-10-31","index":8833,"close":49.7,"high":50.71,"low":47.47,"open":48.16,"volume":8414300},{"timestamp":1225722600,"date":"2008-11-03","index":8834,"close":48.47,"high":48.9,"low":47.73,"open":47.99,"volume":7093700},{"timestamp":1225809000,"date":"2008-11-04","index":8835,"close":51.26,"high":51.5,"low":49.74,"open":50,"volume":7057000},{"timestamp":1225895400,"date":"2008-11-05","index":8836,"close":48.95,"high":51.44,"low":48.92,"open":50.01,"volume":6557400},{"timestamp":1225981800,"date":"2008-11-06","index":8837,"close":46.98,"high":48.95,"low":46.32,"open":48.25,"volume":9735100},{"timestamp":1226068200,"date":"2008-11-07","index":8838,"close":49.49,"high":49.84,"low":47.99,"open":48.49,"volume":9207500},{"timestamp":1226327400,"date":"2008-11-10","index":8839,"close":48.77,"high":50.38,"low":47.72,"open":50.21,"volume":6464500},{"timestamp":1226413800,"date":"2008-11-11","index":8840,"close":47.07,"high":47.99,"low":46.1,"open":47.41,"volume":6477000}]},{"date":"2008-07-29","estimated":2.69,"reported":2.72,"pre":[{"timestamp":1216042200,"date":"2008-07-14","index":8755,"close":64.32,"high":64.85,"low":63.72,"open":64.64,"volume":4215800},{"timestamp":1216128600,"date":"2008-07-15","index":8756,"close":62.31,"high":64.15,"low":62.28,"open":63.97,"volume":4792300},{"timestamp":1216215000,"date":"2008-07-16","index":8757,"close":61.62,"high":62.15,"low":60.8,"open":62.07,"volume":6594100},{"timestamp":1216301400,"date":"2008-07-17","index":8758,"close":61.51,"high":62.61,"low":60.83,"open":62.2,"volume":6632000},{"timestamp":1216387800,"date":"2008-07-18","index":8759,"close":62.4,"high":62.71,"low":61.6,"open":61.85,"volume":4754800},{"timestamp":1216647000,"date":"2008-07-21","index":8760,"close":62.99,"high":63.1,"low":62.06,"open":62.43,"volume":4406700},{"timestamp":1216733400,"date":"2008-07-22","index":8761,"close":62.96,"high":63.97,"low":62.44,"open":63.97,"volume":5730800},{"timestamp":1216819800,"date":"2008-07-23","index":8762,"close":61.96,"high":63,"low":61.67,"open":62.97,"volume":5817300},{"timestamp":1216906200,"date":"2008-07-24","index":8763,"close":60.92,"high":61.93,"low":60.55,"open":61.31,"volume":5227200},{"timestamp":1216992600,"date":"2008-07-25","index":8764,"close":61.57,"high":62.31,"low":61.22,"open":61.88,"volume":4388400},{"timestamp":1217251800,"date":"2008-07-28","index":8765,"close":61.8,"high":62.39,"low":61.57,"open":62.39,"volume":4946300}],"post":[{"timestamp":1217338200,"date":"2008-07-29","index":8766,"close":60.24,"high":61.89,"low":59.98,"open":61.78,"volume":9309200},{"timestamp":1217424600,"date":"2008-07-30","index":8767,"close":62.09,"high":62.09,"low":60.36,"open":60.56,"volume":10794600},{"timestamp":1217511000,"date":"2008-07-31","index":8768,"close":61.44,"high":62.2,"low":61.25,"open":61.87,"volume":7405000},{"timestamp":1217597400,"date":"2008-08-01","index":8769,"close":61.2,"high":61.93,"low":61.08,"open":61.85,"volume":6379200},{"timestamp":1217856600,"date":"2008-08-04","index":8770,"close":60.2,"high":62.24,"low":60.01,"open":62.24,"volume":4634400},{"timestamp":1217943000,"date":"2008-08-05","index":8771,"close":60.23,"high":60.31,"low":59.58,"open":60.08,"volume":6101700},{"timestamp":1218029400,"date":"2008-08-06","index":8772,"close":61.59,"high":61.62,"low":60.72,"open":60.89,"volume":5864000},{"timestamp":1218115800,"date":"2008-08-07","index":8773,"close":61.34,"high":62.49,"low":61.25,"open":62.36,"volume":4992300},{"timestamp":1218202200,"date":"2008-08-08","index":8774,"close":60.02,"high":60.45,"low":59.31,"open":59.53,"volume":5657200},{"timestamp":1218461400,"date":"2008-08-11","index":8775,"close":60.24,"high":60.7,"low":59.55,"open":60.69,"volume":4327600},{"timestamp":1218547800,"date":"2008-08-12","index":8776,"close":60.97,"high":61.38,"low":60.56,"open":61.16,"volume":5166000}]},{"date":"2008-04-29","estimated":1.74,"reported":1.98,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":8692,"close":65.61,"high":65.9,"low":65.22,"open":65.61,"volume":3060500},{"timestamp":1208266200,"date":"2008-04-15","index":8693,"close":65.47,"high":65.73,"low":64.88,"open":65.41,"volume":3637400},{"timestamp":1208352600,"date":"2008-04-16","index":8694,"close":67.29,"high":67.31,"low":65.88,"open":66,"volume":3795400},{"timestamp":1208439000,"date":"2008-04-17","index":8695,"close":67.54,"high":67.7,"low":66.12,"open":66.23,"volume":4421600},{"timestamp":1208525400,"date":"2008-04-18","index":8696,"close":68.2,"high":68.3,"low":67.55,"open":67.84,"volume":2839200},{"timestamp":1208784600,"date":"2008-04-21","index":8697,"close":68.42,"high":68.69,"low":68,"open":68.57,"volume":3619400},{"timestamp":1208871000,"date":"2008-04-22","index":8698,"close":68.83,"high":69.09,"low":68.5,"open":68.75,"volume":3790600},{"timestamp":1208957400,"date":"2008-04-23","index":8699,"close":69.16,"high":69.44,"low":68.2,"open":68.82,"volume":3551000},{"timestamp":1209043800,"date":"2008-04-24","index":8700,"close":67.81,"high":68.27,"low":67.15,"open":67.85,"volume":4840700},{"timestamp":1209130200,"date":"2008-04-25","index":8701,"close":69.18,"high":69.44,"low":68.54,"open":69.05,"volume":3912900},{"timestamp":1209389400,"date":"2008-04-28","index":8702,"close":68.98,"high":69.64,"low":68.68,"open":69.39,"volume":2844600}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":8703,"close":72.18,"high":72.61,"low":71.66,"open":71.95,"volume":9590900},{"timestamp":1209562200,"date":"2008-04-30","index":8704,"close":72.79,"high":73.35,"low":72.48,"open":72.72,"volume":6624200},{"timestamp":1209648600,"date":"2008-05-01","index":8705,"close":71.91,"high":72.73,"low":71.06,"open":72.51,"volume":6024900},{"timestamp":1209735000,"date":"2008-05-02","index":8706,"close":72.22,"high":72.77,"low":71.7,"open":72.24,"volume":4510000},{"timestamp":1209994200,"date":"2008-05-05","index":8707,"close":72.47,"high":72.79,"low":71.85,"open":72.43,"volume":2086900},{"timestamp":1210080600,"date":"2008-05-06","index":8708,"close":72.84,"high":73.05,"low":71.64,"open":71.64,"volume":3326800},{"timestamp":1210167000,"date":"2008-05-07","index":8709,"close":72.13,"high":72.82,"low":71.93,"open":72.73,"volume":3371600},{"timestamp":1210253400,"date":"2008-05-08","index":8710,"close":72.7,"high":72.84,"low":72.05,"open":72.24,"volume":2875600},{"timestamp":1210339800,"date":"2008-05-09","index":8711,"close":72.1,"high":72.45,"low":71.5,"open":72.21,"volume":2716700},{"timestamp":1210599000,"date":"2008-05-12","index":8712,"close":73,"high":73.08,"low":72.39,"open":72.89,"volume":3623500},{"timestamp":1210685400,"date":"2008-05-13","index":8713,"close":72.44,"high":72.67,"low":71.66,"open":72.1,"volume":4278500}]},{"date":"2008-02-05","estimated":1.43,"reported":1.27,"pre":[{"timestamp":1200666600,"date":"2008-01-18","index":8634,"close":65.02,"high":66.02,"low":64.22,"open":65.71,"volume":4799300},{"timestamp":1201012200,"date":"2008-01-22","index":8635,"close":62.48,"high":62.93,"low":58.4,"open":58.9,"volume":11668400},{"timestamp":1201098600,"date":"2008-01-23","index":8636,"close":61.38,"high":62.2,"low":57.85,"open":58.85,"volume":11877700},{"timestamp":1201185000,"date":"2008-01-24","index":8637,"close":63.55,"high":63.59,"low":61.73,"open":62.84,"volume":5103700},{"timestamp":1201271400,"date":"2008-01-25","index":8638,"close":63.27,"high":65.03,"low":62.84,"open":64.89,"volume":4632600},{"timestamp":1201530600,"date":"2008-01-28","index":8639,"close":63.49,"high":63.84,"low":61.91,"open":62.74,"volume":3896100},{"timestamp":1201617000,"date":"2008-01-29","index":8640,"close":63.65,"high":63.85,"low":62.59,"open":63.36,"volume":4199600},{"timestamp":1201703400,"date":"2008-01-30","index":8641,"close":62.49,"high":63.8,"low":62.26,"open":62.72,"volume":4346800},{"timestamp":1201789800,"date":"2008-01-31","index":8642,"close":63.95,"high":64.05,"low":61.5,"open":61.8,"volume":6040700},{"timestamp":1201876200,"date":"2008-02-01","index":8643,"close":64.25,"high":64.5,"low":63.13,"open":63.34,"volume":5761400},{"timestamp":1202135400,"date":"2008-02-04","index":8644,"close":64.41,"high":65.1,"low":63.94,"open":64.17,"volume":3750800}],"post":[{"timestamp":1202221800,"date":"2008-02-05","index":8645,"close":63.48,"high":64.78,"low":63.35,"open":64.71,"volume":6279800},{"timestamp":1202308200,"date":"2008-02-06","index":8646,"close":63.71,"high":64.27,"low":63.56,"open":64.12,"volume":7252800},{"timestamp":1202394600,"date":"2008-02-07","index":8647,"close":63.04,"high":63.54,"low":62.38,"open":63.29,"volume":5081600},{"timestamp":1202481000,"date":"2008-02-08","index":8648,"close":64.3,"high":64.49,"low":62.95,"open":63.03,"volume":4481700},{"timestamp":1202740200,"date":"2008-02-11","index":8649,"close":64.8,"high":64.8,"low":63.61,"open":64.3,"volume":5510300},{"timestamp":1202826600,"date":"2008-02-12","index":8650,"close":65.56,"high":66.26,"low":64.89,"open":65.09,"volume":5516800},{"timestamp":1202913000,"date":"2008-02-13","index":8651,"close":66.76,"high":66.84,"low":65.65,"open":65.75,"volume":3963200},{"timestamp":1202999400,"date":"2008-02-14","index":8652,"close":66.43,"high":67.13,"low":66.37,"open":67,"volume":3123000},{"timestamp":1203085800,"date":"2008-02-15","index":8653,"close":65.68,"high":66.07,"low":64.85,"open":65.84,"volume":3394600},{"timestamp":1203431400,"date":"2008-02-19","index":8654,"close":66.99,"high":67.5,"low":66.75,"open":67.4,"volume":3337200},{"timestamp":1203517800,"date":"2008-02-20","index":8655,"close":66.06,"high":66.32,"low":64.87,"open":65.13,"volume":4579000}]},{"date":"2007-10-23","estimated":1.38,"reported":1.33,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":8563,"close":69.66,"high":69.97,"low":69.2,"open":69.79,"volume":1891500},{"timestamp":1191936600,"date":"2007-10-09","index":8564,"close":71.18,"high":71.29,"low":70.2,"open":70.23,"volume":3814300},{"timestamp":1192023000,"date":"2007-10-10","index":8565,"close":71.35,"high":71.75,"low":70.74,"open":70.77,"volume":4597700},{"timestamp":1192109400,"date":"2007-10-11","index":8566,"close":71.82,"high":73.06,"low":71.51,"open":72.17,"volume":5204100},{"timestamp":1192195800,"date":"2007-10-12","index":8567,"close":75.43,"high":75.55,"low":74.4,"open":74.61,"volume":10101000},{"timestamp":1192455000,"date":"2007-10-15","index":8568,"close":75.92,"high":76.89,"low":75.51,"open":76.85,"volume":6291100},{"timestamp":1192541400,"date":"2007-10-16","index":8569,"close":76.31,"high":76.66,"low":76.24,"open":76.6,"volume":5689300},{"timestamp":1192627800,"date":"2007-10-17","index":8570,"close":75.65,"high":76.23,"low":74.89,"open":76.1,"volume":4769500},{"timestamp":1192714200,"date":"2007-10-18","index":8571,"close":76.01,"high":76.14,"low":75.21,"open":75.37,"volume":3652900},{"timestamp":1192800600,"date":"2007-10-19","index":8572,"close":74.85,"high":76.18,"low":74.68,"open":76.18,"volume":5815100},{"timestamp":1193059800,"date":"2007-10-22","index":8573,"close":73.88,"high":74.01,"low":73.03,"open":73.49,"volume":4296300}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":8574,"close":75.44,"high":75.66,"low":74.86,"open":75.55,"volume":4561200},{"timestamp":1193232600,"date":"2007-10-24","index":8575,"close":75.57,"high":75.9,"low":74.79,"open":75.61,"volume":5412300},{"timestamp":1193319000,"date":"2007-10-25","index":8576,"close":75.86,"high":76.02,"low":75.07,"open":75.94,"volume":3759500},{"timestamp":1193405400,"date":"2007-10-26","index":8577,"close":77.78,"high":77.82,"low":76.94,"open":77.31,"volume":7062100},{"timestamp":1193664600,"date":"2007-10-29","index":8578,"close":78.2,"high":78.58,"low":77.96,"open":78.33,"volume":3637600},{"timestamp":1193751000,"date":"2007-10-30","index":8579,"close":76.63,"high":77.61,"low":76.54,"open":77.56,"volume":3317400},{"timestamp":1193837400,"date":"2007-10-31","index":8580,"close":77.99,"high":78.21,"low":76.69,"open":76.86,"volume":3796400},{"timestamp":1193923800,"date":"2007-11-01","index":8581,"close":76.4,"high":77.99,"low":76.33,"open":77.99,"volume":4330600},{"timestamp":1194010200,"date":"2007-11-02","index":8582,"close":78.39,"high":78.8,"low":77.76,"open":78.11,"volume":6886200},{"timestamp":1194273000,"date":"2007-11-05","index":8583,"close":78.79,"high":79.21,"low":78.06,"open":78.52,"volume":5978400},{"timestamp":1194359400,"date":"2007-11-06","index":8584,"close":79.7,"high":79.77,"low":78.92,"open":79.75,"volume":4386200}]},{"date":"2007-07-24","estimated":1.64,"reported":2.29,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":8499,"close":74.08,"high":74.36,"low":73.8,"open":73.92,"volume":2952000},{"timestamp":1184074200,"date":"2007-07-10","index":8500,"close":73.62,"high":74.3,"low":73.49,"open":74.02,"volume":4651200},{"timestamp":1184160600,"date":"2007-07-11","index":8501,"close":74,"high":74.09,"low":73.46,"open":73.59,"volume":3696400},{"timestamp":1184247000,"date":"2007-07-12","index":8502,"close":74.78,"high":74.87,"low":73.9,"open":73.92,"volume":3630300},{"timestamp":1184333400,"date":"2007-07-13","index":8503,"close":75.01,"high":75.25,"low":74.52,"open":74.53,"volume":3079100},{"timestamp":1184592600,"date":"2007-07-16","index":8504,"close":73.94,"high":74.44,"low":73.48,"open":74.29,"volume":3186300},{"timestamp":1184679000,"date":"2007-07-17","index":8505,"close":73.93,"high":74.52,"low":73.77,"open":74.4,"volume":2992700},{"timestamp":1184765400,"date":"2007-07-18","index":8506,"close":74.53,"high":74.53,"low":73.76,"open":73.85,"volume":3788600},{"timestamp":1184851800,"date":"2007-07-19","index":8507,"close":74.39,"high":74.48,"low":74.11,"open":74.15,"volume":3556100},{"timestamp":1184938200,"date":"2007-07-20","index":8508,"close":73.87,"high":74.29,"low":73.35,"open":74.21,"volume":4033300},{"timestamp":1185197400,"date":"2007-07-23","index":8509,"close":74.42,"high":74.68,"low":73.76,"open":74.25,"volume":3287300}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":8510,"close":72.3,"high":73.69,"low":72.11,"open":73.21,"volume":4768200},{"timestamp":1185370200,"date":"2007-07-25","index":8511,"close":72.59,"high":72.7,"low":71.45,"open":72.14,"volume":4387200},{"timestamp":1185456600,"date":"2007-07-26","index":8512,"close":70.9,"high":72.34,"low":69.78,"open":72.21,"volume":6154500},{"timestamp":1185543000,"date":"2007-07-27","index":8513,"close":69.45,"high":70.92,"low":68.79,"open":70.64,"volume":6485200},{"timestamp":1185802200,"date":"2007-07-30","index":8514,"close":69.91,"high":70.07,"low":69,"open":69.55,"volume":3838700},{"timestamp":1185888600,"date":"2007-07-31","index":8515,"close":69.4,"high":70.69,"low":69.3,"open":70.13,"volume":4240900},{"timestamp":1185975000,"date":"2007-08-01","index":8516,"close":69.7,"high":70.33,"low":68.34,"open":69.89,"volume":6521400},{"timestamp":1186061400,"date":"2007-08-02","index":8517,"close":68.98,"high":69.19,"low":68.12,"open":68.97,"volume":5773500},{"timestamp":1186147800,"date":"2007-08-03","index":8518,"close":66.5,"high":68.48,"low":66.45,"open":68.11,"volume":5679800},{"timestamp":1186407000,"date":"2007-08-06","index":8519,"close":67.54,"high":67.55,"low":66.12,"open":67.15,"volume":6607200},{"timestamp":1186493400,"date":"2007-08-07","index":8520,"close":68.02,"high":68.5,"low":66.42,"open":66.46,"volume":5246800}]},{"date":"2007-04-24","estimated":1.31,"reported":1.24,"pre":[{"timestamp":1176125400,"date":"2007-04-09","index":8436,"close":64.84,"high":65.59,"low":64.74,"open":64.91,"volume":1581100},{"timestamp":1176211800,"date":"2007-04-10","index":8437,"close":65.82,"high":65.84,"low":65.42,"open":65.48,"volume":2546900},{"timestamp":1176298200,"date":"2007-04-11","index":8438,"close":66,"high":66.75,"low":65.85,"open":66.41,"volume":3825000},{"timestamp":1176384600,"date":"2007-04-12","index":8439,"close":67.41,"high":67.41,"low":66.17,"open":66.34,"volume":3803600},{"timestamp":1176471000,"date":"2007-04-13","index":8440,"close":68.41,"high":68.61,"low":68.06,"open":68.37,"volume":4862200},{"timestamp":1176730200,"date":"2007-04-16","index":8441,"close":68.76,"high":68.91,"low":68.42,"open":68.88,"volume":3642500},{"timestamp":1176816600,"date":"2007-04-17","index":8442,"close":69.01,"high":69.58,"low":68.86,"open":69.5,"volume":4306800},{"timestamp":1176903000,"date":"2007-04-18","index":8443,"close":68.94,"high":69.14,"low":68.74,"open":68.92,"volume":3465900},{"timestamp":1176989400,"date":"2007-04-19","index":8444,"close":68.65,"high":68.73,"low":68.06,"open":68.07,"volume":4116700},{"timestamp":1177075800,"date":"2007-04-20","index":8445,"close":68.67,"high":68.79,"low":68.19,"open":68.52,"volume":3833800},{"timestamp":1177335000,"date":"2007-04-23","index":8446,"close":68.74,"high":69.75,"low":68.68,"open":69.02,"volume":3262800}],"post":[{"timestamp":1177421400,"date":"2007-04-24","index":8447,"close":67.76,"high":68.82,"low":67.71,"open":68.79,"volume":4165800},{"timestamp":1177507800,"date":"2007-04-25","index":8448,"close":69,"high":69.05,"low":68.43,"open":68.57,"volume":4139600},{"timestamp":1177594200,"date":"2007-04-26","index":8449,"close":68.02,"high":68.39,"low":67.77,"open":68.18,"volume":3547600},{"timestamp":1177680600,"date":"2007-04-27","index":8450,"close":67.72,"high":67.94,"low":67.22,"open":67.45,"volume":2780800},{"timestamp":1177939800,"date":"2007-04-30","index":8451,"close":67.32,"high":68.15,"low":67.32,"open":67.84,"volume":3702300},{"timestamp":1178026200,"date":"2007-05-01","index":8452,"close":67.32,"high":67.95,"low":67.13,"open":67.74,"volume":4144400},{"timestamp":1178112600,"date":"2007-05-02","index":8453,"close":67.96,"high":68,"low":67.16,"open":67.23,"volume":3255300},{"timestamp":1178199000,"date":"2007-05-03","index":8454,"close":68.61,"high":68.89,"low":68.34,"open":68.75,"volume":3110200},{"timestamp":1178285400,"date":"2007-05-04","index":8455,"close":68.51,"high":69.47,"low":68.3,"open":68.9,"volume":3218100},{"timestamp":1178544600,"date":"2007-05-07","index":8456,"close":68.62,"high":68.69,"low":68.21,"open":68.25,"volume":2222100},{"timestamp":1178631000,"date":"2007-05-08","index":8457,"close":68.37,"high":68.39,"low":67.8,"open":68.02,"volume":2978200}]},{"date":"2007-02-06","estimated":1.22,"reported":1.21,"pre":[{"timestamp":1169476200,"date":"2007-01-22","index":8383,"close":63.91,"high":64.84,"low":63.66,"open":64.75,"volume":2866400},{"timestamp":1169562600,"date":"2007-01-23","index":8384,"close":65.22,"high":65.3,"low":64.5,"open":64.54,"volume":4422600},{"timestamp":1169649000,"date":"2007-01-24","index":8385,"close":65.06,"high":65.36,"low":64.46,"open":65.25,"volume":4186700},{"timestamp":1169735400,"date":"2007-01-25","index":8386,"close":63.65,"high":64.54,"low":63.56,"open":64.54,"volume":2894400},{"timestamp":1169821800,"date":"2007-01-26","index":8387,"close":63.73,"high":64.03,"low":63.33,"open":63.91,"volume":2562400},{"timestamp":1170081000,"date":"2007-01-29","index":8388,"close":62.83,"high":63.4,"low":62.8,"open":63.17,"volume":3364200},{"timestamp":1170167400,"date":"2007-01-30","index":8389,"close":63.6,"high":63.75,"low":62.96,"open":63.08,"volume":3894200},{"timestamp":1170253800,"date":"2007-01-31","index":8390,"close":63.51,"high":63.64,"low":62.51,"open":62.81,"volume":5947100},{"timestamp":1170340200,"date":"2007-02-01","index":8391,"close":63.76,"high":64.03,"low":63.53,"open":63.72,"volume":3389500},{"timestamp":1170426600,"date":"2007-02-02","index":8392,"close":63.65,"high":63.77,"low":63.01,"open":63.36,"volume":2711900},{"timestamp":1170685800,"date":"2007-02-05","index":8393,"close":63.79,"high":63.95,"low":63.58,"open":63.71,"volume":3462000}],"post":[{"timestamp":1170772200,"date":"2007-02-06","index":8394,"close":63.25,"high":63.47,"low":62.92,"open":63.02,"volume":3778100},{"timestamp":1170858600,"date":"2007-02-07","index":8395,"close":63.48,"high":63.96,"low":63.21,"open":63.9,"volume":3223700},{"timestamp":1170945000,"date":"2007-02-08","index":8396,"close":63.5,"high":63.63,"low":62.55,"open":62.57,"volume":4868000},{"timestamp":1171031400,"date":"2007-02-09","index":8397,"close":62.9,"high":63.25,"low":62.82,"open":63.04,"volume":3708700},{"timestamp":1171290600,"date":"2007-02-12","index":8398,"close":62.18,"high":62.34,"low":62.05,"open":62.2,"volume":3345500},{"timestamp":1171377000,"date":"2007-02-13","index":8399,"close":62.81,"high":62.86,"low":61.94,"open":61.97,"volume":3763900},{"timestamp":1171463400,"date":"2007-02-14","index":8400,"close":62.83,"high":63.06,"low":62.44,"open":62.75,"volume":3586200},{"timestamp":1171549800,"date":"2007-02-15","index":8401,"close":63.09,"high":63.16,"low":62.66,"open":63.03,"volume":3176400},{"timestamp":1171636200,"date":"2007-02-16","index":8402,"close":62.66,"high":62.89,"low":62.43,"open":62.61,"volume":2475100},{"timestamp":1171981800,"date":"2007-02-20","index":8403,"close":62.25,"high":62.39,"low":61.9,"open":61.96,"volume":2921000},{"timestamp":1172068200,"date":"2007-02-21","index":8404,"close":61.5,"high":61.69,"low":60.97,"open":61.55,"volume":3978000}]},{"date":"2006-10-24","estimated":1.51,"reported":2.1,"pre":[{"timestamp":1160400600,"date":"2006-10-09","index":8313,"close":64.32,"high":64.97,"low":64.07,"open":64.88,"volume":2832600},{"timestamp":1160487000,"date":"2006-10-10","index":8314,"close":64.53,"high":64.8,"low":63.74,"open":63.82,"volume":3405900},{"timestamp":1160573400,"date":"2006-10-11","index":8315,"close":63.86,"high":64.32,"low":63.54,"open":64.08,"volume":3201700},{"timestamp":1160659800,"date":"2006-10-12","index":8316,"close":65.07,"high":65.07,"low":64.11,"open":64.33,"volume":3519400},{"timestamp":1160746200,"date":"2006-10-13","index":8317,"close":65.97,"high":66.45,"low":65.71,"open":65.95,"volume":3209200},{"timestamp":1161005400,"date":"2006-10-16","index":8318,"close":67.53,"high":67.68,"low":66.86,"open":66.93,"volume":3403100},{"timestamp":1161091800,"date":"2006-10-17","index":8319,"close":67.76,"high":68.34,"low":67.35,"open":68.34,"volume":3466600},{"timestamp":1161178200,"date":"2006-10-18","index":8320,"close":66.55,"high":67.74,"low":66.5,"open":67.5,"volume":4393700},{"timestamp":1161264600,"date":"2006-10-19","index":8321,"close":68.08,"high":68.12,"low":66.98,"open":66.98,"volume":3428400},{"timestamp":1161351000,"date":"2006-10-20","index":8322,"close":67.8,"high":68.39,"low":67.53,"open":68.39,"volume":2571800},{"timestamp":1161610200,"date":"2006-10-23","index":8323,"close":67.86,"high":67.98,"low":66.54,"open":66.63,"volume":3188500}],"post":[{"timestamp":1161696600,"date":"2006-10-24","index":8324,"close":68.3,"high":68.58,"low":67.81,"open":67.88,"volume":3646500},{"timestamp":1161783000,"date":"2006-10-25","index":8325,"close":69.22,"high":69.4,"low":68.15,"open":68.17,"volume":3460300},{"timestamp":1161869400,"date":"2006-10-26","index":8326,"close":68.45,"high":69.49,"low":67.93,"open":69.46,"volume":4639400},{"timestamp":1161955800,"date":"2006-10-27","index":8327,"close":68.06,"high":68.69,"low":67.9,"open":68.63,"volume":2528700},{"timestamp":1162218600,"date":"2006-10-30","index":8328,"close":67.08,"high":67.77,"low":66.9,"open":67.72,"volume":3426200},{"timestamp":1162305000,"date":"2006-10-31","index":8329,"close":67.1,"high":67.24,"low":66.12,"open":66.6,"volume":3310100},{"timestamp":1162391400,"date":"2006-11-01","index":8330,"close":67.2,"high":67.79,"low":66.91,"open":67.51,"volume":4100000},{"timestamp":1162477800,"date":"2006-11-02","index":8331,"close":67.25,"high":67.5,"low":66.87,"open":66.93,"volume":2525900},{"timestamp":1162564200,"date":"2006-11-03","index":8332,"close":67.35,"high":67.5,"low":66.81,"open":66.95,"volume":3751400},{"timestamp":1162823400,"date":"2006-11-06","index":8333,"close":68.31,"high":68.46,"low":67.71,"open":67.91,"volume":2469100},{"timestamp":1162909800,"date":"2006-11-07","index":8334,"close":68.12,"high":68.98,"low":67.98,"open":68.9,"volume":2981700}]},{"date":"2006-07-25","estimated":1.76,"reported":1.82,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":8249,"close":70.9,"high":71.33,"low":70.62,"open":71.01,"volume":3381300},{"timestamp":1152624600,"date":"2006-07-11","index":8250,"close":71.37,"high":71.4,"low":70.34,"open":71.12,"volume":3316400},{"timestamp":1152711000,"date":"2006-07-12","index":8251,"close":70.35,"high":70.62,"low":69.94,"open":70.46,"volume":3731600},{"timestamp":1152797400,"date":"2006-07-13","index":8252,"close":70.98,"high":71.38,"low":70.16,"open":70.48,"volume":3568900},{"timestamp":1152883800,"date":"2006-07-14","index":8253,"close":71.37,"high":71.59,"low":70.72,"open":71.23,"volume":2598300},{"timestamp":1153143000,"date":"2006-07-17","index":8254,"close":69.58,"high":70.56,"low":69.01,"open":70.12,"volume":2724100},{"timestamp":1153229400,"date":"2006-07-18","index":8255,"close":69.5,"high":69.98,"low":68.81,"open":69.9,"volume":3586700},{"timestamp":1153315800,"date":"2006-07-19","index":8256,"close":69.68,"high":69.98,"low":68.69,"open":68.75,"volume":4441900},{"timestamp":1153402200,"date":"2006-07-20","index":8257,"close":68.6,"high":69.82,"low":68.45,"open":69.82,"volume":4087100},{"timestamp":1153488600,"date":"2006-07-21","index":8258,"close":68.19,"high":69.22,"low":68.15,"open":69.09,"volume":2613300},{"timestamp":1153747800,"date":"2006-07-24","index":8259,"close":69.74,"high":70.54,"low":69.32,"open":69.51,"volume":4150800}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":8260,"close":69.51,"high":70.26,"low":69.25,"open":70.03,"volume":4238100},{"timestamp":1153920600,"date":"2006-07-26","index":8261,"close":70.8,"high":71,"low":69.62,"open":69.73,"volume":5890300},{"timestamp":1154007000,"date":"2006-07-27","index":8262,"close":71.77,"high":72.85,"low":71.48,"open":72.78,"volume":4260700},{"timestamp":1154093400,"date":"2006-07-28","index":8263,"close":72.38,"high":72.98,"low":72.36,"open":72.42,"volume":5498700},{"timestamp":1154352600,"date":"2006-07-31","index":8264,"close":72.52,"high":72.89,"low":72.19,"open":72.22,"volume":2619600},{"timestamp":1154439000,"date":"2006-08-01","index":8265,"close":72.5,"high":72.5,"low":71.57,"open":72.17,"volume":2130600},{"timestamp":1154525400,"date":"2006-08-02","index":8266,"close":72.78,"high":73.28,"low":72.45,"open":72.88,"volume":2757500},{"timestamp":1154611800,"date":"2006-08-03","index":8267,"close":72,"high":72.46,"low":71.91,"open":72.35,"volume":2334000},{"timestamp":1154698200,"date":"2006-08-04","index":8268,"close":72.54,"high":72.81,"low":72,"open":72.52,"volume":2175000},{"timestamp":1154957400,"date":"2006-08-07","index":8269,"close":70.45,"high":71.54,"low":70.24,"open":71.06,"volume":6166200},{"timestamp":1155043800,"date":"2006-08-08","index":8270,"close":70.14,"high":70.51,"low":69.53,"open":69.85,"volume":4784200}]},{"date":"2006-04-25","estimated":1.52,"reported":1.54,"pre":[{"timestamp":1144416600,"date":"2006-04-07","index":8186,"close":70.91,"high":72.1,"low":70.9,"open":72.07,"volume":4788400},{"timestamp":1144675800,"date":"2006-04-10","index":8187,"close":72.32,"high":72.51,"low":72.1,"open":72.5,"volume":3533600},{"timestamp":1144762200,"date":"2006-04-11","index":8188,"close":72.39,"high":73.25,"low":72.13,"open":72.84,"volume":3775300},{"timestamp":1144848600,"date":"2006-04-12","index":8189,"close":72.26,"high":72.99,"low":72.05,"open":72.68,"volume":3109600},{"timestamp":1144935000,"date":"2006-04-13","index":8190,"close":72.21,"high":72.43,"low":71.8,"open":72.1,"volume":1915500},{"timestamp":1145280600,"date":"2006-04-17","index":8191,"close":72.95,"high":73.02,"low":72.6,"open":72.6,"volume":2659800},{"timestamp":1145367000,"date":"2006-04-18","index":8192,"close":75.08,"high":75.08,"low":74.1,"open":74.36,"volume":3857800},{"timestamp":1145453400,"date":"2006-04-19","index":8193,"close":75.77,"high":75.84,"low":74.57,"open":74.99,"volume":3899800},{"timestamp":1145539800,"date":"2006-04-20","index":8194,"close":74.91,"high":76,"low":74.62,"open":75.72,"volume":3952900},{"timestamp":1145626200,"date":"2006-04-21","index":8195,"close":76.3,"high":76.47,"low":75.28,"open":75.65,"volume":4815200},{"timestamp":1145885400,"date":"2006-04-24","index":8196,"close":75.82,"high":76.85,"low":75.58,"open":76.85,"volume":3300000}],"post":[{"timestamp":1145971800,"date":"2006-04-25","index":8197,"close":74.88,"high":76.42,"low":74.6,"open":76.2,"volume":3112100},{"timestamp":1146058200,"date":"2006-04-26","index":8198,"close":73.74,"high":75.16,"low":73.59,"open":74.93,"volume":4160700},{"timestamp":1146144600,"date":"2006-04-27","index":8199,"close":73.71,"high":74.25,"low":72.72,"open":73.05,"volume":4667400},{"timestamp":1146231000,"date":"2006-04-28","index":8200,"close":73.72,"high":74.5,"low":73.72,"open":74.01,"volume":2487200},{"timestamp":1146490200,"date":"2006-05-01","index":8201,"close":74.4,"high":74.98,"low":74.19,"open":74.25,"volume":2900800},{"timestamp":1146576600,"date":"2006-05-02","index":8202,"close":76.3,"high":76.42,"low":75.57,"open":75.63,"volume":4284800},{"timestamp":1146663000,"date":"2006-05-03","index":8203,"close":75.05,"high":76.17,"low":74.71,"open":76.15,"volume":3885600},{"timestamp":1146749400,"date":"2006-05-04","index":8204,"close":75.26,"high":75.85,"low":74.5,"open":75.07,"volume":4620200},{"timestamp":1146835800,"date":"2006-05-05","index":8205,"close":76.47,"high":76.47,"low":75.65,"open":75.77,"volume":3777700},{"timestamp":1147095000,"date":"2006-05-08","index":8206,"close":75.62,"high":75.97,"low":75.2,"open":75.47,"volume":2818700},{"timestamp":1147181400,"date":"2006-05-09","index":8207,"close":76.27,"high":76.45,"low":75.7,"open":75.72,"volume":2721000}]},{"date":"2006-02-07","estimated":1.66,"reported":1.44,"pre":[{"timestamp":1138026600,"date":"2006-01-23","index":8133,"close":70.75,"high":70.92,"low":69.96,"open":70.3,"volume":3475800},{"timestamp":1138113000,"date":"2006-01-24","index":8134,"close":70.54,"high":71.46,"low":70.34,"open":71.06,"volume":3361600},{"timestamp":1138199400,"date":"2006-01-25","index":8135,"close":70.13,"high":71.28,"low":69.7,"open":71.26,"volume":5119900},{"timestamp":1138285800,"date":"2006-01-26","index":8136,"close":70.04,"high":70.45,"low":69.65,"open":70.33,"volume":3802900},{"timestamp":1138372200,"date":"2006-01-27","index":8137,"close":71.01,"high":71.39,"low":70.64,"open":71.06,"volume":3356000},{"timestamp":1138631400,"date":"2006-01-30","index":8138,"close":72.27,"high":72.72,"low":72.09,"open":72.3,"volume":4556700},{"timestamp":1138717800,"date":"2006-01-31","index":8139,"close":72.31,"high":72.88,"low":72.04,"open":72.86,"volume":3768400},{"timestamp":1138804200,"date":"2006-02-01","index":8140,"close":71.12,"high":72.58,"low":71.01,"open":71.99,"volume":3516100},{"timestamp":1138890600,"date":"2006-02-02","index":8141,"close":69.61,"high":70.92,"low":69.59,"open":70.92,"volume":6089200},{"timestamp":1138977000,"date":"2006-02-03","index":8142,"close":69.14,"high":69.84,"low":69.1,"open":69.59,"volume":3145400},{"timestamp":1139236200,"date":"2006-02-06","index":8143,"close":69.97,"high":70.53,"low":69.39,"open":70.21,"volume":2448600}],"post":[{"timestamp":1139322600,"date":"2006-02-07","index":8144,"close":67.5,"high":68.15,"low":67.06,"open":67.75,"volume":5089600},{"timestamp":1139409000,"date":"2006-02-08","index":8145,"close":67.2,"high":67.36,"low":66.6,"open":67.33,"volume":5860800},{"timestamp":1139495400,"date":"2006-02-09","index":8146,"close":67.26,"high":68.2,"low":67.05,"open":67.75,"volume":3764600},{"timestamp":1139581800,"date":"2006-02-10","index":8147,"close":67.38,"high":68.08,"low":66.93,"open":67.88,"volume":4645700},{"timestamp":1139841000,"date":"2006-02-13","index":8148,"close":67.3,"high":67.79,"low":66.97,"open":67.16,"volume":3045300},{"timestamp":1139927400,"date":"2006-02-14","index":8149,"close":67.09,"high":67.5,"low":66.5,"open":66.65,"volume":3475900},{"timestamp":1140013800,"date":"2006-02-15","index":8150,"close":67.2,"high":68.42,"low":66.73,"open":67.8,"volume":3932700},{"timestamp":1140100200,"date":"2006-02-16","index":8151,"close":68.41,"high":68.46,"low":67.56,"open":67.56,"volume":3072500},{"timestamp":1140186600,"date":"2006-02-17","index":8152,"close":68.51,"high":68.88,"low":68.32,"open":68.79,"volume":2823600},{"timestamp":1140532200,"date":"2006-02-21","index":8153,"close":69.2,"high":69.8,"low":68.9,"open":69.47,"volume":3669800},{"timestamp":1140618600,"date":"2006-02-22","index":8154,"close":67.81,"high":68.3,"low":67.47,"open":68.11,"volume":3149300}]},{"date":"2005-10-19","estimated":1.72,"reported":1.52,"pre":[{"timestamp":1128432600,"date":"2005-10-04","index":8058,"close":68.8,"high":69.82,"low":68.62,"open":69.75,"volume":3696600},{"timestamp":1128519000,"date":"2005-10-05","index":8059,"close":66.5,"high":67.97,"low":66.42,"open":67.75,"volume":6317100},{"timestamp":1128605400,"date":"2005-10-06","index":8060,"close":65.6,"high":66.3,"low":65.15,"open":66,"volume":7872100},{"timestamp":1128691800,"date":"2005-10-07","index":8061,"close":65.87,"high":66.61,"low":65.46,"open":66.48,"volume":4431400},{"timestamp":1128951000,"date":"2005-10-10","index":8062,"close":66.4,"high":66.93,"low":65.57,"open":66.89,"volume":4707200},{"timestamp":1129037400,"date":"2005-10-11","index":8063,"close":67.1,"high":67.2,"low":66.48,"open":66.8,"volume":3148800},{"timestamp":1129123800,"date":"2005-10-12","index":8064,"close":66.42,"high":67.15,"low":66.15,"open":67.15,"volume":2812300},{"timestamp":1129210200,"date":"2005-10-13","index":8065,"close":65.46,"high":65.58,"low":64.62,"open":65,"volume":4135200},{"timestamp":1129296600,"date":"2005-10-14","index":8066,"close":66.21,"high":66.21,"low":64.93,"open":65.61,"volume":3294300},{"timestamp":1129555800,"date":"2005-10-17","index":8067,"close":66.63,"high":66.79,"low":66.13,"open":66.7,"volume":2429300},{"timestamp":1129642200,"date":"2005-10-18","index":8068,"close":64.26,"high":65.4,"low":64.26,"open":65.2,"volume":4193600}],"post":[{"timestamp":1129728600,"date":"2005-10-19","index":8069,"close":65.34,"high":65.4,"low":64.01,"open":64.39,"volume":5597800},{"timestamp":1129815000,"date":"2005-10-20","index":8070,"close":63.82,"high":65.34,"low":63.41,"open":65.33,"volume":5804700},{"timestamp":1129901400,"date":"2005-10-21","index":8071,"close":64.28,"high":64.9,"low":63.84,"open":63.96,"volume":3381700},{"timestamp":1130160600,"date":"2005-10-24","index":8072,"close":64.65,"high":65.65,"low":64.65,"open":64.77,"volume":4143900},{"timestamp":1130247000,"date":"2005-10-25","index":8073,"close":65.42,"high":66.04,"low":65.1,"open":65.41,"volume":4153100},{"timestamp":1130333400,"date":"2005-10-26","index":8074,"close":66.07,"high":67.1,"low":65.95,"open":66.33,"volume":4761200},{"timestamp":1130419800,"date":"2005-10-27","index":8075,"close":65.15,"high":66.39,"low":65.15,"open":66.21,"volume":3068500},{"timestamp":1130506200,"date":"2005-10-28","index":8076,"close":66.46,"high":66.5,"low":65.31,"open":65.98,"volume":3619200},{"timestamp":1130769000,"date":"2005-10-31","index":8077,"close":66.4,"high":67.57,"low":66.13,"open":67.21,"volume":6341100},{"timestamp":1130855400,"date":"2005-11-01","index":8078,"close":66.25,"high":66.6,"low":66.05,"open":66.28,"volume":3180400},{"timestamp":1130941800,"date":"2005-11-02","index":8079,"close":67.3,"high":67.32,"low":66.29,"open":66.29,"volume":3431700}]},{"date":"2005-07-26","estimated":1.56,"reported":1.64,"pre":[{"timestamp":1121088600,"date":"2005-07-11","index":7998,"close":66.43,"high":66.94,"low":66.12,"open":66.26,"volume":3925700},{"timestamp":1121175000,"date":"2005-07-12","index":7999,"close":65.7,"high":66.41,"low":65.64,"open":66.34,"volume":5921900},{"timestamp":1121261400,"date":"2005-07-13","index":8000,"close":65.7,"high":66.03,"low":65.38,"open":65.8,"volume":2715200},{"timestamp":1121347800,"date":"2005-07-14","index":8001,"close":65.06,"high":66.26,"low":64.8,"open":66.07,"volume":4519900},{"timestamp":1121434200,"date":"2005-07-15","index":8002,"close":65.03,"high":65.26,"low":64.91,"open":65.08,"volume":2840400},{"timestamp":1121693400,"date":"2005-07-18","index":8003,"close":65.49,"high":65.67,"low":65.25,"open":65.4,"volume":2710700},{"timestamp":1121779800,"date":"2005-07-19","index":8004,"close":65.96,"high":65.96,"low":65.22,"open":65.69,"volume":3344600},{"timestamp":1121866200,"date":"2005-07-20","index":8005,"close":65.53,"high":65.65,"low":64.42,"open":64.65,"volume":3663900},{"timestamp":1121952600,"date":"2005-07-21","index":8006,"close":64.84,"high":65.02,"low":64.52,"open":64.73,"volume":2495900},{"timestamp":1122039000,"date":"2005-07-22","index":8007,"close":65.95,"high":65.95,"low":65.05,"open":65.09,"volume":2465900},{"timestamp":1122298200,"date":"2005-07-25","index":8008,"close":66.88,"high":67.34,"low":66.55,"open":66.85,"volume":4064700}],"post":[{"timestamp":1122384600,"date":"2005-07-26","index":8009,"close":65.5,"high":66.1,"low":65.5,"open":65.92,"volume":2913100},{"timestamp":1122471000,"date":"2005-07-27","index":8010,"close":66.23,"high":66.45,"low":65.65,"open":65.73,"volume":3015600},{"timestamp":1122557400,"date":"2005-07-28","index":8011,"close":66.55,"high":66.96,"low":66.12,"open":66.96,"volume":4124300},{"timestamp":1122643800,"date":"2005-07-29","index":8012,"close":65.88,"high":66.99,"low":65.88,"open":66.94,"volume":3734900},{"timestamp":1122903000,"date":"2005-08-01","index":8013,"close":66.63,"high":67,"low":66.37,"open":66.78,"volume":2828400},{"timestamp":1122989400,"date":"2005-08-02","index":8014,"close":67.51,"high":67.51,"low":66.97,"open":66.97,"volume":2533700},{"timestamp":1123075800,"date":"2005-08-03","index":8015,"close":68.22,"high":68.78,"low":68.1,"open":68.51,"volume":5077300},{"timestamp":1123162200,"date":"2005-08-04","index":8016,"close":68.03,"high":68.67,"low":67.9,"open":68.07,"volume":3340800},{"timestamp":1123248600,"date":"2005-08-05","index":8017,"close":67.9,"high":68.29,"low":67.6,"open":68.27,"volume":2521500},{"timestamp":1123507800,"date":"2005-08-08","index":8018,"close":69.2,"high":69.7,"low":69.05,"open":69.05,"volume":3713400},{"timestamp":1123594200,"date":"2005-08-09","index":8019,"close":70.18,"high":70.78,"low":69.94,"open":70.65,"volume":5171600}]},{"date":"2005-04-26","estimated":1.29,"reported":1.39,"pre":[{"timestamp":1113226200,"date":"2005-04-11","index":7935,"close":63.62,"high":63.78,"low":63.22,"open":63.5,"volume":3053400},{"timestamp":1113312600,"date":"2005-04-12","index":7936,"close":62.64,"high":63.46,"low":62.31,"open":63.3,"volume":4878100},{"timestamp":1113399000,"date":"2005-04-13","index":7937,"close":61.26,"high":62.26,"low":61.15,"open":61.98,"volume":4395400},{"timestamp":1113485400,"date":"2005-04-14","index":7938,"close":60.62,"high":61.42,"low":60.4,"open":61.4,"volume":4508400},{"timestamp":1113571800,"date":"2005-04-15","index":7939,"close":59.4,"high":60.7,"low":58.75,"open":60.62,"volume":5152200},{"timestamp":1113831000,"date":"2005-04-18","index":7940,"close":59.81,"high":59.99,"low":58.86,"open":59.1,"volume":4676300},{"timestamp":1113917400,"date":"2005-04-19","index":7941,"close":61.15,"high":61.15,"low":60.38,"open":60.4,"volume":3520300},{"timestamp":1114003800,"date":"2005-04-20","index":7942,"close":60,"high":60.98,"low":59.85,"open":60.64,"volume":3209200},{"timestamp":1114090200,"date":"2005-04-21","index":7943,"close":60.75,"high":60.84,"low":59.81,"open":60.2,"volume":3274900},{"timestamp":1114176600,"date":"2005-04-22","index":7944,"close":61.06,"high":61.45,"low":60.52,"open":60.8,"volume":2699300},{"timestamp":1114435800,"date":"2005-04-25","index":7945,"close":61.6,"high":62,"low":61.35,"open":61.86,"volume":2587700}],"post":[{"timestamp":1114522200,"date":"2005-04-26","index":7946,"close":61.44,"high":62.32,"low":61.44,"open":62.21,"volume":3127000},{"timestamp":1114608600,"date":"2005-04-27","index":7947,"close":60.46,"high":61.82,"low":60.34,"open":61.79,"volume":3951500},{"timestamp":1114695000,"date":"2005-04-28","index":7948,"close":60.8,"high":61.32,"low":60.46,"open":60.92,"volume":6312100},{"timestamp":1114781400,"date":"2005-04-29","index":7949,"close":60.9,"high":61.76,"low":60.6,"open":61.73,"volume":4451200},{"timestamp":1115040600,"date":"2005-05-02","index":7950,"close":61.23,"high":61.29,"low":60.61,"open":60.9,"volume":2217000},{"timestamp":1115127000,"date":"2005-05-03","index":7951,"close":60.77,"high":61.57,"low":60.7,"open":61.3,"volume":3113500},{"timestamp":1115213400,"date":"2005-05-04","index":7952,"close":61.75,"high":61.78,"low":61.16,"open":61.48,"volume":4259600},{"timestamp":1115299800,"date":"2005-05-05","index":7953,"close":62.1,"high":62.5,"low":61.9,"open":62.06,"volume":2300600},{"timestamp":1115386200,"date":"2005-05-06","index":7954,"close":61.82,"high":62.36,"low":61.82,"open":62.11,"volume":2623500},{"timestamp":1115645400,"date":"2005-05-09","index":7955,"close":61.9,"high":61.94,"low":61.36,"open":61.65,"volume":2600300},{"timestamp":1115731800,"date":"2005-05-10","index":7956,"close":61.46,"high":61.9,"low":61.32,"open":61.45,"volume":2676000}]},{"date":"2005-02-08","estimated":1.3,"reported":1.33,"pre":[{"timestamp":1106577000,"date":"2005-01-24","index":7882,"close":58.3,"high":58.67,"low":58.26,"open":58.41,"volume":2450400},{"timestamp":1106663400,"date":"2005-01-25","index":7883,"close":58.68,"high":58.74,"low":58.23,"open":58.51,"volume":2899200},{"timestamp":1106749800,"date":"2005-01-26","index":7884,"close":59.9,"high":60.13,"low":59.42,"open":59.55,"volume":6111300},{"timestamp":1106836200,"date":"2005-01-27","index":7885,"close":60.2,"high":60.39,"low":59.75,"open":59.84,"volume":3370600},{"timestamp":1106922600,"date":"2005-01-28","index":7886,"close":59.48,"high":59.85,"low":59.37,"open":59.85,"volume":2919800},{"timestamp":1107181800,"date":"2005-01-31","index":7887,"close":59.62,"high":59.95,"low":59.02,"open":59.15,"volume":3121700},{"timestamp":1107268200,"date":"2005-02-01","index":7888,"close":60.51,"high":60.63,"low":59.95,"open":60.1,"volume":3123300},{"timestamp":1107354600,"date":"2005-02-02","index":7889,"close":60.65,"high":61.03,"low":60.62,"open":60.82,"volume":2649400},{"timestamp":1107441000,"date":"2005-02-03","index":7890,"close":60.49,"high":60.53,"low":59.98,"open":60.13,"volume":3285900},{"timestamp":1107527400,"date":"2005-02-04","index":7891,"close":60.88,"high":61.08,"low":60.57,"open":60.66,"volume":3492600},{"timestamp":1107786600,"date":"2005-02-07","index":7892,"close":60.77,"high":61.07,"low":60.45,"open":60.82,"volume":3169500}],"post":[{"timestamp":1107873000,"date":"2005-02-08","index":7893,"close":61.03,"high":61.2,"low":60.28,"open":60.42,"volume":5044300},{"timestamp":1107959400,"date":"2005-02-09","index":7894,"close":60.99,"high":61.34,"low":60.67,"open":60.8,"volume":3476500},{"timestamp":1108045800,"date":"2005-02-10","index":7895,"close":62.17,"high":62.45,"low":61.59,"open":61.59,"volume":5436800},{"timestamp":1108132200,"date":"2005-02-11","index":7896,"close":62.2,"high":62.46,"low":61.65,"open":61.68,"volume":3873400},{"timestamp":1108391400,"date":"2005-02-14","index":7897,"close":62.25,"high":62.51,"low":62.02,"open":62.2,"volume":2454400},{"timestamp":1108477800,"date":"2005-02-15","index":7898,"close":62.46,"high":62.53,"low":62.05,"open":62.05,"volume":3003600},{"timestamp":1108564200,"date":"2005-02-16","index":7899,"close":63.27,"high":63.27,"low":62.17,"open":62.2,"volume":4430900},{"timestamp":1108650600,"date":"2005-02-17","index":7900,"close":62.99,"high":63.99,"low":62.99,"open":63.78,"volume":4168900},{"timestamp":1108737000,"date":"2005-02-18","index":7901,"close":63.2,"high":63.65,"low":62.87,"open":62.89,"volume":4141300},{"timestamp":1109082600,"date":"2005-02-22","index":7902,"close":63.52,"high":64.19,"low":63.36,"open":63.46,"volume":4297500},{"timestamp":1109169000,"date":"2005-02-23","index":7903,"close":63.9,"high":64.08,"low":63.32,"open":63.5,"volume":3059200}]},{"date":"2004-10-27","estimated":1.19,"reported":1.2,"pre":[{"timestamp":1097587800,"date":"2004-10-12","index":7811,"close":58.61,"high":59.2,"low":58.61,"open":58.95,"volume":1987700},{"timestamp":1097674200,"date":"2004-10-13","index":7812,"close":58,"high":58.17,"low":57.6,"open":58.13,"volume":4141200},{"timestamp":1097760600,"date":"2004-10-14","index":7813,"close":58.58,"high":58.89,"low":58.46,"open":58.59,"volume":3085800},{"timestamp":1097847000,"date":"2004-10-15","index":7814,"close":58.99,"high":59.2,"low":58.7,"open":59.09,"volume":3400600},{"timestamp":1098106200,"date":"2004-10-18","index":7815,"close":58.54,"high":59.29,"low":58.47,"open":58.99,"volume":2545700},{"timestamp":1098192600,"date":"2004-10-19","index":7816,"close":58.4,"high":58.75,"low":58.32,"open":58.64,"volume":3128100},{"timestamp":1098279000,"date":"2004-10-20","index":7817,"close":59.14,"high":59.14,"low":58.21,"open":58.22,"volume":2303600},{"timestamp":1098365400,"date":"2004-10-21","index":7818,"close":59.08,"high":59.43,"low":58.88,"open":59.41,"volume":2538800},{"timestamp":1098451800,"date":"2004-10-22","index":7819,"close":58.97,"high":59.6,"low":58.9,"open":59.55,"volume":2676600},{"timestamp":1098711000,"date":"2004-10-25","index":7820,"close":59.48,"high":59.7,"low":59.31,"open":59.38,"volume":3377900},{"timestamp":1098797400,"date":"2004-10-26","index":7821,"close":58.93,"high":59.04,"low":58.4,"open":58.87,"volume":3065100}],"post":[{"timestamp":1098883800,"date":"2004-10-27","index":7822,"close":58.64,"high":59.6,"low":58.31,"open":59.6,"volume":4602900},{"timestamp":1098970200,"date":"2004-10-28","index":7823,"close":57.62,"high":58.4,"low":57.37,"open":57.65,"volume":3894800},{"timestamp":1099056600,"date":"2004-10-29","index":7824,"close":58.25,"high":58.29,"low":57.72,"open":57.98,"volume":3115000},{"timestamp":1099319400,"date":"2004-11-01","index":7825,"close":58.42,"high":59.13,"low":58.23,"open":59.01,"volume":4711700},{"timestamp":1099405800,"date":"2004-11-02","index":7826,"close":58,"high":58.94,"low":57.98,"open":58.63,"volume":2899800},{"timestamp":1099492200,"date":"2004-11-03","index":7827,"close":59.28,"high":59.46,"low":58.68,"open":59.42,"volume":3935900},{"timestamp":1099578600,"date":"2004-11-04","index":7828,"close":60.1,"high":60.15,"low":59.47,"open":59.47,"volume":4574300},{"timestamp":1099665000,"date":"2004-11-05","index":7829,"close":59.57,"high":59.97,"low":59.42,"open":59.54,"volume":4022400},{"timestamp":1099924200,"date":"2004-11-08","index":7830,"close":59.54,"high":59.87,"low":59.32,"open":59.78,"volume":2919400},{"timestamp":1100010600,"date":"2004-11-09","index":7831,"close":59.15,"high":59.63,"low":59.08,"open":59.43,"volume":2903600},{"timestamp":1100097000,"date":"2004-11-10","index":7832,"close":59.12,"high":59.26,"low":58.47,"open":58.8,"volume":2476100}]},{"date":"2004-07-27","estimated":1.16,"reported":1.14,"pre":[{"timestamp":1089639000,"date":"2004-07-12","index":7746,"close":54.7,"high":55.1,"low":54.57,"open":55.08,"volume":2367000},{"timestamp":1089725400,"date":"2004-07-13","index":7747,"close":54.3,"high":54.6,"low":54.09,"open":54.56,"volume":1922000},{"timestamp":1089811800,"date":"2004-07-14","index":7748,"close":54.5,"high":54.74,"low":54.1,"open":54.1,"volume":2284200},{"timestamp":1089898200,"date":"2004-07-15","index":7749,"close":54.79,"high":55.08,"low":54.76,"open":54.84,"volume":2814300},{"timestamp":1089984600,"date":"2004-07-16","index":7750,"close":55.79,"high":55.95,"low":55.54,"open":55.65,"volume":3483500},{"timestamp":1090243800,"date":"2004-07-19","index":7751,"close":55.33,"high":55.78,"low":55.32,"open":55.48,"volume":2708400},{"timestamp":1090330200,"date":"2004-07-20","index":7752,"close":55.43,"high":55.6,"low":54.98,"open":55.15,"volume":2699300},{"timestamp":1090416600,"date":"2004-07-21","index":7753,"close":54.27,"high":54.97,"low":54.27,"open":54.73,"volume":4326700},{"timestamp":1090503000,"date":"2004-07-22","index":7754,"close":54.25,"high":54.67,"low":54.17,"open":54.38,"volume":3277400},{"timestamp":1090589400,"date":"2004-07-23","index":7755,"close":54.35,"high":54.4,"low":54,"open":54.1,"volume":2171700},{"timestamp":1090848600,"date":"2004-07-26","index":7756,"close":54.15,"high":54.45,"low":53.6,"open":54.3,"volume":2269600}],"post":[{"timestamp":1090935000,"date":"2004-07-27","index":7757,"close":53.9,"high":54.1,"low":53.3,"open":53.52,"volume":3071900},{"timestamp":1091021400,"date":"2004-07-28","index":7758,"close":54.92,"high":55.03,"low":54.18,"open":54.21,"volume":3003900},{"timestamp":1091107800,"date":"2004-07-29","index":7759,"close":55.99,"high":56.32,"low":55.77,"open":55.97,"volume":6960000},{"timestamp":1091194200,"date":"2004-07-30","index":7760,"close":56.36,"high":56.74,"low":56.33,"open":56.5,"volume":4183400},{"timestamp":1091453400,"date":"2004-08-02","index":7761,"close":56.28,"high":56.55,"low":56.18,"open":56.18,"volume":2564000},{"timestamp":1091539800,"date":"2004-08-03","index":7762,"close":56.75,"high":57.21,"low":56.75,"open":57,"volume":5817200},{"timestamp":1091626200,"date":"2004-08-04","index":7763,"close":56.07,"high":56.67,"low":55.87,"open":56.55,"volume":4980100},{"timestamp":1091712600,"date":"2004-08-05","index":7764,"close":55.9,"high":56.5,"low":55.88,"open":56.25,"volume":3749500},{"timestamp":1091799000,"date":"2004-08-06","index":7765,"close":54.95,"high":56.05,"low":54.8,"open":56,"volume":3343000},{"timestamp":1092058200,"date":"2004-08-09","index":7766,"close":55.54,"high":55.85,"low":55.02,"open":55.02,"volume":2957100},{"timestamp":1092144600,"date":"2004-08-10","index":7767,"close":55.45,"high":55.95,"low":55.4,"open":55.75,"volume":2858400}]},{"date":"2004-04-27","estimated":1,"reported":0.96,"pre":[{"timestamp":1081776600,"date":"2004-04-12","index":7684,"close":53.8,"high":54.08,"low":53.35,"open":53.35,"volume":4009700},{"timestamp":1081863000,"date":"2004-04-13","index":7685,"close":53.61,"high":54.09,"low":53.6,"open":54.05,"volume":2954900},{"timestamp":1081949400,"date":"2004-04-14","index":7686,"close":53.01,"high":53.33,"low":52.9,"open":52.95,"volume":2685800},{"timestamp":1082035800,"date":"2004-04-15","index":7687,"close":54.16,"high":54.24,"low":53.62,"open":53.62,"volume":3223400},{"timestamp":1082122200,"date":"2004-04-16","index":7688,"close":54.25,"high":54.72,"low":53.77,"open":53.77,"volume":2883800},{"timestamp":1082381400,"date":"2004-04-19","index":7689,"close":53.93,"high":54.13,"low":53.73,"open":53.73,"volume":2083700},{"timestamp":1082467800,"date":"2004-04-20","index":7690,"close":52.67,"high":53.44,"low":52.61,"open":53.36,"volume":4152200},{"timestamp":1082554200,"date":"2004-04-21","index":7691,"close":52.45,"high":52.5,"low":51.94,"open":52.12,"volume":3613200},{"timestamp":1082640600,"date":"2004-04-22","index":7692,"close":53.23,"high":53.23,"low":52.04,"open":52.1,"volume":2845600},{"timestamp":1082727000,"date":"2004-04-23","index":7693,"close":53.02,"high":53.02,"low":52.51,"open":52.65,"volume":2115100},{"timestamp":1082986200,"date":"2004-04-26","index":7694,"close":52.92,"high":53.39,"low":52.85,"open":53.31,"volume":2329700}],"post":[{"timestamp":1083072600,"date":"2004-04-27","index":7695,"close":53.7,"high":53.95,"low":52.52,"open":52.52,"volume":4639400},{"timestamp":1083159000,"date":"2004-04-28","index":7696,"close":53.11,"high":53.95,"low":53.03,"open":53.9,"volume":3207700},{"timestamp":1083245400,"date":"2004-04-29","index":7697,"close":52.05,"high":53.32,"low":52.05,"open":53.1,"volume":3566700},{"timestamp":1083331800,"date":"2004-04-30","index":7698,"close":52.9,"high":53.03,"low":52.37,"open":52.5,"volume":3329100},{"timestamp":1083591000,"date":"2004-05-03","index":7699,"close":53.28,"high":53.39,"low":52.78,"open":52.9,"volume":2888500},{"timestamp":1083677400,"date":"2004-05-04","index":7700,"close":53.5,"high":53.84,"low":53.2,"open":53.63,"volume":2856100},{"timestamp":1083763800,"date":"2004-05-05","index":7701,"close":54.42,"high":54.59,"low":53.96,"open":54.02,"volume":4829500},{"timestamp":1083850200,"date":"2004-05-06","index":7702,"close":54.54,"high":54.99,"low":54.13,"open":54.95,"volume":5454300},{"timestamp":1083936600,"date":"2004-05-07","index":7703,"close":53.96,"high":54.45,"low":53.67,"open":54.1,"volume":3730000},{"timestamp":1084195800,"date":"2004-05-10","index":7704,"close":52.22,"high":52.9,"low":52.22,"open":52.8,"volume":4228800},{"timestamp":1084282200,"date":"2004-05-11","index":7705,"close":52.65,"high":52.7,"low":51.7,"open":51.75,"volume":4100300}]},{"date":"2004-02-10","estimated":0.84,"reported":0.72,"pre":[{"timestamp":1075127400,"date":"2004-01-26","index":7631,"close":48.6,"high":48.6,"low":47.97,"open":48.4,"volume":3615400},{"timestamp":1075213800,"date":"2004-01-27","index":7632,"close":48.66,"high":48.85,"low":48.37,"open":48.49,"volume":3235500},{"timestamp":1075300200,"date":"2004-01-28","index":7633,"close":48.44,"high":49.3,"low":48.44,"open":48.9,"volume":3558000},{"timestamp":1075386600,"date":"2004-01-29","index":7634,"close":48.07,"high":48.33,"low":47.75,"open":48.29,"volume":3160600},{"timestamp":1075473000,"date":"2004-01-30","index":7635,"close":47.6,"high":47.91,"low":47.49,"open":47.73,"volume":2972300},{"timestamp":1075732200,"date":"2004-02-02","index":7636,"close":47.56,"high":47.68,"low":47.12,"open":47.35,"volume":3530200},{"timestamp":1075818600,"date":"2004-02-03","index":7637,"close":47.77,"high":47.8,"low":47.07,"open":47.37,"volume":3502500},{"timestamp":1075905000,"date":"2004-02-04","index":7638,"close":47.58,"high":47.89,"low":47.55,"open":47.66,"volume":2270100},{"timestamp":1075991400,"date":"2004-02-05","index":7639,"close":47.27,"high":47.57,"low":47.16,"open":47.57,"volume":2234200},{"timestamp":1076077800,"date":"2004-02-06","index":7640,"close":47.6,"high":47.6,"low":46.91,"open":47.05,"volume":2415400},{"timestamp":1076337000,"date":"2004-02-09","index":7641,"close":48.4,"high":48.65,"low":47.61,"open":47.64,"volume":3147100}],"post":[{"timestamp":1076423400,"date":"2004-02-10","index":7642,"close":47.55,"high":47.85,"low":46.65,"open":46.74,"volume":7789600},{"timestamp":1076509800,"date":"2004-02-11","index":7643,"close":47.92,"high":47.95,"low":46.97,"open":47.2,"volume":5148000},{"timestamp":1076596200,"date":"2004-02-12","index":7644,"close":47.73,"high":47.82,"low":47.25,"open":47.39,"volume":3845500},{"timestamp":1076682600,"date":"2004-02-13","index":7645,"close":48.05,"high":48.28,"low":47.5,"open":47.83,"volume":2671800},{"timestamp":1077028200,"date":"2004-02-17","index":7646,"close":48.72,"high":48.82,"low":48.5,"open":48.76,"volume":2859900},{"timestamp":1077114600,"date":"2004-02-18","index":7647,"close":47.9,"high":48.36,"low":47.9,"open":48.31,"volume":2879500},{"timestamp":1077201000,"date":"2004-02-19","index":7648,"close":48.13,"high":48.55,"low":48.1,"open":48.34,"volume":3184500},{"timestamp":1077287400,"date":"2004-02-20","index":7649,"close":48.49,"high":48.71,"low":48.19,"open":48.71,"volume":3295100},{"timestamp":1077546600,"date":"2004-02-23","index":7650,"close":48.5,"high":48.64,"low":48.25,"open":48.61,"volume":2920500},{"timestamp":1077633000,"date":"2004-02-24","index":7651,"close":48.53,"high":48.76,"low":48.15,"open":48.18,"volume":2669700},{"timestamp":1077719400,"date":"2004-02-25","index":7652,"close":48.74,"high":48.77,"low":48.45,"open":48.65,"volume":2055200}]},{"date":"2003-10-28","estimated":0.83,"reported":0.78,"pre":[{"timestamp":1066051800,"date":"2003-10-13","index":7560,"close":44.73,"high":44.73,"low":44.2,"open":44.2,"volume":3184500},{"timestamp":1066138200,"date":"2003-10-14","index":7561,"close":44.17,"high":44.23,"low":43.97,"open":44.05,"volume":3441100},{"timestamp":1066224600,"date":"2003-10-15","index":7562,"close":43.9,"high":44.33,"low":43.6,"open":44.33,"volume":3266800},{"timestamp":1066311000,"date":"2003-10-16","index":7563,"close":43.75,"high":43.94,"low":43.54,"open":43.9,"volume":2826300},{"timestamp":1066397400,"date":"2003-10-17","index":7564,"close":43.6,"high":43.75,"low":43.13,"open":43.75,"volume":2607300},{"timestamp":1066656600,"date":"2003-10-20","index":7565,"close":43.48,"high":43.71,"low":43.35,"open":43.65,"volume":2391600},{"timestamp":1066743000,"date":"2003-10-21","index":7566,"close":43.14,"high":43.25,"low":42.93,"open":43.17,"volume":4081300},{"timestamp":1066829400,"date":"2003-10-22","index":7567,"close":42.9,"high":43.05,"low":42.73,"open":42.95,"volume":2819000},{"timestamp":1066915800,"date":"2003-10-23","index":7568,"close":42.59,"high":42.68,"low":42.18,"open":42.2,"volume":2794700},{"timestamp":1067002200,"date":"2003-10-24","index":7569,"close":42.81,"high":42.82,"low":42.27,"open":42.4,"volume":2718000},{"timestamp":1067265000,"date":"2003-10-27","index":7570,"close":42.45,"high":42.59,"low":42.14,"open":42.36,"volume":2476900}],"post":[{"timestamp":1067351400,"date":"2003-10-28","index":7571,"close":42.23,"high":42.52,"low":41.89,"open":42.4,"volume":4311600},{"timestamp":1067437800,"date":"2003-10-29","index":7572,"close":42.25,"high":42.37,"low":41.8,"open":41.9,"volume":3226400},{"timestamp":1067524200,"date":"2003-10-30","index":7573,"close":41.7,"high":42.5,"low":41.65,"open":42.26,"volume":3792000},{"timestamp":1067610600,"date":"2003-10-31","index":7574,"close":42.38,"high":42.45,"low":41.95,"open":41.97,"volume":2792600},{"timestamp":1067869800,"date":"2003-11-03","index":7575,"close":42.47,"high":42.93,"low":42.37,"open":42.86,"volume":2833000},{"timestamp":1067956200,"date":"2003-11-04","index":7576,"close":42.55,"high":42.81,"low":42.55,"open":42.7,"volume":2511900},{"timestamp":1068042600,"date":"2003-11-05","index":7577,"close":42.59,"high":42.68,"low":42.38,"open":42.55,"volume":2222800},{"timestamp":1068129000,"date":"2003-11-06","index":7578,"close":42.51,"high":42.55,"low":42.25,"open":42.25,"volume":2164300},{"timestamp":1068215400,"date":"2003-11-07","index":7579,"close":42.78,"high":43,"low":42.62,"open":42.8,"volume":2515700},{"timestamp":1068474600,"date":"2003-11-10","index":7580,"close":42.58,"high":42.98,"low":42.5,"open":42.95,"volume":1970300},{"timestamp":1068561000,"date":"2003-11-11","index":7581,"close":42.6,"high":42.73,"low":42.33,"open":42.33,"volume":1732300}]},{"date":"2003-07-29","estimated":0.79,"reported":0.85,"pre":[{"timestamp":1058189400,"date":"2003-07-14","index":7496,"close":40.05,"high":40.68,"low":40.05,"open":40.39,"volume":4136400},{"timestamp":1058275800,"date":"2003-07-15","index":7497,"close":39.3,"high":39.75,"low":39.25,"open":39.64,"volume":7709400},{"timestamp":1058362200,"date":"2003-07-16","index":7498,"close":39.58,"high":39.68,"low":39.32,"open":39.5,"volume":4365000},{"timestamp":1058448600,"date":"2003-07-17","index":7499,"close":40.2,"high":40.29,"low":39.69,"open":39.74,"volume":6494800},{"timestamp":1058535000,"date":"2003-07-18","index":7500,"close":40.5,"high":40.51,"low":39.76,"open":40.15,"volume":5964300},{"timestamp":1058794200,"date":"2003-07-21","index":7501,"close":40.15,"high":40.58,"low":40.1,"open":40.58,"volume":2938000},{"timestamp":1058880600,"date":"2003-07-22","index":7502,"close":40.99,"high":41.09,"low":40.35,"open":40.47,"volume":4203500},{"timestamp":1058967000,"date":"2003-07-23","index":7503,"close":40.88,"high":41.28,"low":40.85,"open":41.08,"volume":3081700},{"timestamp":1059053400,"date":"2003-07-24","index":7504,"close":41.2,"high":41.69,"low":41.2,"open":41.34,"volume":3343000},{"timestamp":1059139800,"date":"2003-07-25","index":7505,"close":41.45,"high":41.48,"low":40.7,"open":41,"volume":2898500},{"timestamp":1059399000,"date":"2003-07-28","index":7506,"close":42.02,"high":42.05,"low":41.51,"open":41.7,"volume":5817200}],"post":[{"timestamp":1059485400,"date":"2003-07-29","index":7507,"close":41.69,"high":41.75,"low":41.33,"open":41.54,"volume":4954300},{"timestamp":1059571800,"date":"2003-07-30","index":7508,"close":41.79,"high":41.91,"low":41.51,"open":41.72,"volume":3114200},{"timestamp":1059658200,"date":"2003-07-31","index":7509,"close":41.55,"high":41.94,"low":41.36,"open":41.8,"volume":2890900},{"timestamp":1059744600,"date":"2003-08-01","index":7510,"close":41.26,"high":41.29,"low":40.86,"open":41.07,"volume":3265900},{"timestamp":1060003800,"date":"2003-08-04","index":7511,"close":41.5,"high":41.52,"low":41.05,"open":41.45,"volume":1632400},{"timestamp":1060090200,"date":"2003-08-05","index":7512,"close":41.48,"high":41.95,"low":41.46,"open":41.75,"volume":2315200},{"timestamp":1060176600,"date":"2003-08-06","index":7513,"close":41.49,"high":41.6,"low":41.25,"open":41.34,"volume":2133200},{"timestamp":1060263000,"date":"2003-08-07","index":7514,"close":42.25,"high":42.26,"low":41.37,"open":41.41,"volume":3151700},{"timestamp":1060349400,"date":"2003-08-08","index":7515,"close":42.4,"high":42.77,"low":42.4,"open":42.73,"volume":2783400},{"timestamp":1060608600,"date":"2003-08-11","index":7516,"close":43,"high":43.25,"low":42.69,"open":42.69,"volume":3587700},{"timestamp":1060695000,"date":"2003-08-12","index":7517,"close":42.7,"high":43.34,"low":42.59,"open":43.3,"volume":5201500}]},{"date":"2003-04-29","estimated":0.94,"reported":1,"pre":[{"timestamp":1050067800,"date":"2003-04-11","index":7433,"close":38.35,"high":39,"low":38.26,"open":39,"volume":2879500},{"timestamp":1050327000,"date":"2003-04-14","index":7434,"close":39.12,"high":39.13,"low":38.51,"open":38.67,"volume":2129100},{"timestamp":1050413400,"date":"2003-04-15","index":7435,"close":38.95,"high":39.39,"low":38.95,"open":39.18,"volume":2385200},{"timestamp":1050499800,"date":"2003-04-16","index":7436,"close":38.56,"high":39.08,"low":38.47,"open":39.08,"volume":1877500},{"timestamp":1050586200,"date":"2003-04-17","index":7437,"close":38.86,"high":39.13,"low":38.65,"open":38.86,"volume":1641400},{"timestamp":1050931800,"date":"2003-04-21","index":7438,"close":38.88,"high":39.13,"low":38.8,"open":38.87,"volume":1728900},{"timestamp":1051018200,"date":"2003-04-22","index":7439,"close":39.5,"high":39.91,"low":38.8,"open":38.84,"volume":2717100},{"timestamp":1051104600,"date":"2003-04-23","index":7440,"close":39.16,"high":39.89,"low":38.79,"open":39.89,"volume":4988200},{"timestamp":1051191000,"date":"2003-04-24","index":7441,"close":39.39,"high":39.97,"low":38.77,"open":38.92,"volume":3825400},{"timestamp":1051277400,"date":"2003-04-25","index":7442,"close":38.31,"high":38.5,"low":37.75,"open":38.5,"volume":5127100},{"timestamp":1051536600,"date":"2003-04-28","index":7443,"close":38.74,"high":38.76,"low":38,"open":38.31,"volume":2805700}],"post":[{"timestamp":1051623000,"date":"2003-04-29","index":7444,"close":38.37,"high":38.89,"low":38.23,"open":38.29,"volume":4461600},{"timestamp":1051709400,"date":"2003-04-30","index":7445,"close":38.54,"high":38.74,"low":38.16,"open":38.16,"volume":4448800},{"timestamp":1051795800,"date":"2003-05-01","index":7446,"close":38.63,"high":39,"low":38.49,"open":38.95,"volume":3105200},{"timestamp":1051882200,"date":"2003-05-02","index":7447,"close":39.4,"high":39.4,"low":38.72,"open":38.74,"volume":4554500},{"timestamp":1052141400,"date":"2003-05-05","index":7448,"close":39.4,"high":39.73,"low":39.17,"open":39.4,"volume":2784200},{"timestamp":1052227800,"date":"2003-05-06","index":7449,"close":39.87,"high":40.26,"low":39.71,"open":40.23,"volume":4034400},{"timestamp":1052314200,"date":"2003-05-07","index":7450,"close":39.89,"high":40.11,"low":39.8,"open":39.95,"volume":2540700},{"timestamp":1052400600,"date":"2003-05-08","index":7451,"close":39.66,"high":39.77,"low":39.34,"open":39.5,"volume":2116100},{"timestamp":1052487000,"date":"2003-05-09","index":7452,"close":40.08,"high":40.08,"low":39.39,"open":39.6,"volume":2801400},{"timestamp":1052746200,"date":"2003-05-12","index":7453,"close":40.6,"high":40.97,"low":40.01,"open":40.1,"volume":4284300},{"timestamp":1052832600,"date":"2003-05-13","index":7454,"close":40.96,"high":40.97,"low":40.2,"open":40.2,"volume":4178800}]},{"date":"2003-02-11","estimated":0.71,"reported":0.71,"pre":[{"timestamp":1043677800,"date":"2003-01-27","index":7380,"close":35.37,"high":35.84,"low":34.67,"open":34.93,"volume":5693100},{"timestamp":1043764200,"date":"2003-01-28","index":7381,"close":36.49,"high":36.6,"low":35.45,"open":35.49,"volume":6347000},{"timestamp":1043850600,"date":"2003-01-29","index":7382,"close":38.3,"high":38.4,"low":36.55,"open":36.65,"volume":7865900},{"timestamp":1043937000,"date":"2003-01-30","index":7383,"close":37.51,"high":38.28,"low":37.35,"open":38.28,"volume":4873400},{"timestamp":1044023400,"date":"2003-01-31","index":7384,"close":39.01,"high":39.05,"low":37.3,"open":37.51,"volume":6659400},{"timestamp":1044282600,"date":"2003-02-03","index":7385,"close":38.81,"high":39.09,"low":38.5,"open":39.01,"volume":2764400},{"timestamp":1044369000,"date":"2003-02-04","index":7386,"close":38.84,"high":39.05,"low":38.49,"open":38.75,"volume":3389400},{"timestamp":1044455400,"date":"2003-02-05","index":7387,"close":38.71,"high":39.27,"low":38.64,"open":39.15,"volume":2784200},{"timestamp":1044541800,"date":"2003-02-06","index":7388,"close":37.67,"high":38.72,"low":37.41,"open":38.72,"volume":3625400},{"timestamp":1044628200,"date":"2003-02-07","index":7389,"close":37.68,"high":37.79,"low":37.32,"open":37.7,"volume":3413000},{"timestamp":1044887400,"date":"2003-02-10","index":7390,"close":37.96,"high":38,"low":37.43,"open":37.68,"volume":3902400}],"post":[{"timestamp":1044973800,"date":"2003-02-11","index":7391,"close":38.1,"high":38.6,"low":38.1,"open":38.45,"volume":3292100},{"timestamp":1045060200,"date":"2003-02-12","index":7392,"close":37.7,"high":38.11,"low":37.4,"open":38.11,"volume":3652000},{"timestamp":1045146600,"date":"2003-02-13","index":7393,"close":38.05,"high":38.2,"low":37.4,"open":37.68,"volume":4791500},{"timestamp":1045233000,"date":"2003-02-14","index":7394,"close":38.55,"high":38.79,"low":38,"open":38.1,"volume":2692300},{"timestamp":1045578600,"date":"2003-02-18","index":7395,"close":38.88,"high":39.19,"low":38.65,"open":38.7,"volume":2685400},{"timestamp":1045665000,"date":"2003-02-19","index":7396,"close":38.46,"high":38.89,"low":38.07,"open":38.33,"volume":2931000},{"timestamp":1045751400,"date":"2003-02-20","index":7397,"close":38.48,"high":39.1,"low":38.48,"open":38.92,"volume":2219900},{"timestamp":1045837800,"date":"2003-02-21","index":7398,"close":39.97,"high":40,"low":38.83,"open":38.83,"volume":4441900},{"timestamp":1046097000,"date":"2003-02-24","index":7399,"close":39.8,"high":40.09,"low":39.64,"open":39.7,"volume":2428200},{"timestamp":1046183400,"date":"2003-02-25","index":7400,"close":39.6,"high":39.99,"low":39.2,"open":39.5,"volume":5034500},{"timestamp":1046269800,"date":"2003-02-26","index":7401,"close":38.79,"high":39.59,"low":38.39,"open":39.59,"volume":3442200}]},{"date":"2002-10-29","estimated":0.64,"reported":0.61,"pre":[{"timestamp":1034602200,"date":"2002-10-14","index":7309,"close":39.93,"high":40.27,"low":39.25,"open":39.8,"volume":1754300},{"timestamp":1034688600,"date":"2002-10-15","index":7310,"close":41.88,"high":41.98,"low":41.11,"open":41.5,"volume":3590400},{"timestamp":1034775000,"date":"2002-10-16","index":7311,"close":41.3,"high":41.85,"low":41.25,"open":41.35,"volume":2483200},{"timestamp":1034861400,"date":"2002-10-17","index":7312,"close":42.35,"high":43.15,"low":42,"open":43.15,"volume":2538500},{"timestamp":1034947800,"date":"2002-10-18","index":7313,"close":42.35,"high":42.75,"low":41.96,"open":42.25,"volume":2096800},{"timestamp":1035207000,"date":"2002-10-21","index":7314,"close":42.04,"high":42.15,"low":41.66,"open":41.9,"volume":2188000},{"timestamp":1035293400,"date":"2002-10-22","index":7315,"close":39.99,"high":40.15,"low":39.46,"open":40.05,"volume":3373100},{"timestamp":1035379800,"date":"2002-10-23","index":7316,"close":39.95,"high":40,"low":38.89,"open":40,"volume":3734500},{"timestamp":1035466200,"date":"2002-10-24","index":7317,"close":39.79,"high":40.35,"low":39.79,"open":40.15,"volume":3051500},{"timestamp":1035552600,"date":"2002-10-25","index":7318,"close":40.12,"high":40.15,"low":39.51,"open":39.68,"volume":2106000},{"timestamp":1035815400,"date":"2002-10-28","index":7319,"close":39.45,"high":39.9,"low":39.05,"open":39.9,"volume":2550300}],"post":[{"timestamp":1035901800,"date":"2002-10-29","index":7320,"close":36.78,"high":37.1,"low":36.25,"open":36.6,"volume":9335100},{"timestamp":1035988200,"date":"2002-10-30","index":7321,"close":38.13,"high":38.18,"low":36.79,"open":36.79,"volume":6580100},{"timestamp":1036074600,"date":"2002-10-31","index":7322,"close":38.45,"high":38.82,"low":38.2,"open":38.35,"volume":3805200},{"timestamp":1036161000,"date":"2002-11-01","index":7323,"close":39.47,"high":39.59,"low":38.53,"open":38.53,"volume":2070800},{"timestamp":1036420200,"date":"2002-11-04","index":7324,"close":38.25,"high":39.52,"low":37.81,"open":39.48,"volume":3824500},{"timestamp":1036506600,"date":"2002-11-05","index":7325,"close":38.52,"high":38.6,"low":37.65,"open":37.65,"volume":3331400},{"timestamp":1036593000,"date":"2002-11-06","index":7326,"close":37.9,"high":37.92,"low":37.11,"open":37.18,"volume":5115000},{"timestamp":1036679400,"date":"2002-11-07","index":7327,"close":37.4,"high":37.77,"low":37.3,"open":37.5,"volume":2177700},{"timestamp":1036765800,"date":"2002-11-08","index":7328,"close":38.66,"high":38.74,"low":38.1,"open":38.13,"volume":2979400},{"timestamp":1037025000,"date":"2002-11-11","index":7329,"close":38.25,"high":38.85,"low":38.2,"open":38.66,"volume":2426000},{"timestamp":1037111400,"date":"2002-11-12","index":7330,"close":38.65,"high":38.95,"low":38.5,"open":38.82,"volume":2465700}]},{"date":"2002-07-30","estimated":0.63,"reported":0.59,"pre":[{"timestamp":1026739800,"date":"2002-07-15","index":7245,"close":44.85,"high":45.25,"low":43.1,"open":45.25,"volume":5810700},{"timestamp":1026826200,"date":"2002-07-16","index":7246,"close":44.2,"high":45.15,"low":43.15,"open":43.7,"volume":4165800},{"timestamp":1026912600,"date":"2002-07-17","index":7247,"close":45.68,"high":46.17,"low":45.3,"open":45.7,"volume":2995200},{"timestamp":1026999000,"date":"2002-07-18","index":7248,"close":45.32,"high":46.5,"low":45.08,"open":45.7,"volume":3467200},{"timestamp":1027085400,"date":"2002-07-19","index":7249,"close":42.6,"high":44.93,"low":42.59,"open":44.25,"volume":4254600},{"timestamp":1027344600,"date":"2002-07-22","index":7250,"close":39.69,"high":42.8,"low":39,"open":42.2,"volume":4805800},{"timestamp":1027431000,"date":"2002-07-23","index":7251,"close":39.32,"high":40.4,"low":39.1,"open":39.7,"volume":4593600},{"timestamp":1027517400,"date":"2002-07-24","index":7252,"close":42.75,"high":42.75,"low":38.2,"open":38.56,"volume":5006300},{"timestamp":1027603800,"date":"2002-07-25","index":7253,"close":41.96,"high":42.45,"low":41.04,"open":41.5,"volume":3539800},{"timestamp":1027690200,"date":"2002-07-26","index":7254,"close":42.54,"high":42.75,"low":41.7,"open":42.05,"volume":2863800},{"timestamp":1027949400,"date":"2002-07-29","index":7255,"close":45.3,"high":45.3,"low":43.94,"open":44.22,"volume":3086900}],"post":[{"timestamp":1028035800,"date":"2002-07-30","index":7256,"close":45.37,"high":45.65,"low":44.8,"open":45.3,"volume":2996500},{"timestamp":1028122200,"date":"2002-07-31","index":7257,"close":46.4,"high":46.7,"low":45.39,"open":45.43,"volume":3820800},{"timestamp":1028208600,"date":"2002-08-01","index":7258,"close":43.95,"high":45.4,"low":43.95,"open":45.35,"volume":3277400},{"timestamp":1028295000,"date":"2002-08-02","index":7259,"close":44.43,"high":45.52,"low":44,"open":45.5,"volume":2798100},{"timestamp":1028554200,"date":"2002-08-05","index":7260,"close":43.33,"high":45.09,"low":43.3,"open":44.35,"volume":1414300},{"timestamp":1028640600,"date":"2002-08-06","index":7261,"close":45.54,"high":45.93,"low":44.56,"open":44.56,"volume":2528300},{"timestamp":1028727000,"date":"2002-08-07","index":7262,"close":46.2,"high":46.29,"low":45.18,"open":46.25,"volume":2847000},{"timestamp":1028813400,"date":"2002-08-08","index":7263,"close":47.56,"high":47.74,"low":45.86,"open":46,"volume":2112400},{"timestamp":1028899800,"date":"2002-08-09","index":7264,"close":47.34,"high":47.9,"low":46.25,"open":46.35,"volume":1976300},{"timestamp":1029159000,"date":"2002-08-12","index":7265,"close":46.64,"high":46.9,"low":46.23,"open":46.6,"volume":1313400},{"timestamp":1029245400,"date":"2002-08-13","index":7266,"close":46.65,"high":47.47,"low":46.2,"open":46.2,"volume":1810800}]},{"date":"2002-04-30","estimated":0.43,"reported":0.42,"pre":[{"timestamp":1018877400,"date":"2002-04-15","index":7182,"close":51.17,"high":51.5,"low":50.93,"open":51,"volume":1873900},{"timestamp":1018963800,"date":"2002-04-16","index":7183,"close":52.09,"high":52.31,"low":51.84,"open":51.95,"volume":1864500},{"timestamp":1019050200,"date":"2002-04-17","index":7184,"close":51.5,"high":52.71,"low":51.4,"open":52.4,"volume":2826600},{"timestamp":1019136600,"date":"2002-04-18","index":7185,"close":51.83,"high":52.4,"low":51.39,"open":52.27,"volume":1853300},{"timestamp":1019223000,"date":"2002-04-19","index":7186,"close":51.7,"high":51.94,"low":51.41,"open":51.85,"volume":1684500},{"timestamp":1019482200,"date":"2002-04-22","index":7187,"close":51.72,"high":52.01,"low":51.64,"open":51.75,"volume":1656600},{"timestamp":1019568600,"date":"2002-04-23","index":7188,"close":51.25,"high":51.57,"low":50.52,"open":50.58,"volume":1907800},{"timestamp":1019655000,"date":"2002-04-24","index":7189,"close":49.86,"high":50.3,"low":49.81,"open":50.15,"volume":2162000},{"timestamp":1019741400,"date":"2002-04-25","index":7190,"close":49.9,"high":50.2,"low":49.54,"open":49.75,"volume":2268000},{"timestamp":1019827800,"date":"2002-04-26","index":7191,"close":49.5,"high":49.52,"low":48.81,"open":49.4,"volume":2152500},{"timestamp":1020087000,"date":"2002-04-29","index":7192,"close":49.69,"high":50.07,"low":49.65,"open":49.85,"volume":1512300}],"post":[{"timestamp":1020173400,"date":"2002-04-30","index":7193,"close":50.8,"high":51.39,"low":50.76,"open":51.3,"volume":2101800},{"timestamp":1020259800,"date":"2002-05-01","index":7194,"close":50.83,"high":50.92,"low":50.41,"open":50.65,"volume":1191300},{"timestamp":1020346200,"date":"2002-05-02","index":7195,"close":50.79,"high":51.39,"low":50.57,"open":51.03,"volume":1702400},{"timestamp":1020432600,"date":"2002-05-03","index":7196,"close":51.85,"high":52.4,"low":51.56,"open":52.2,"volume":2860300},{"timestamp":1020691800,"date":"2002-05-06","index":7197,"close":50.82,"high":51.35,"low":50.73,"open":51.35,"volume":2002800},{"timestamp":1020778200,"date":"2002-05-07","index":7198,"close":50.45,"high":50.87,"low":50.4,"open":50.85,"volume":1353800},{"timestamp":1020864600,"date":"2002-05-08","index":7199,"close":51.21,"high":51.45,"low":50.55,"open":50.7,"volume":1097900},{"timestamp":1020951000,"date":"2002-05-09","index":7200,"close":51.11,"high":51.37,"low":50.8,"open":51.2,"volume":1618200},{"timestamp":1021037400,"date":"2002-05-10","index":7201,"close":51.05,"high":51.45,"low":50.84,"open":51.43,"volume":1032600},{"timestamp":1021296600,"date":"2002-05-13","index":7202,"close":52.05,"high":52.07,"low":51.26,"open":51.3,"volume":1836400},{"timestamp":1021383000,"date":"2002-05-14","index":7203,"close":52.45,"high":52.68,"low":52.22,"open":52.63,"volume":3100600}]},{"date":"2002-02-12","estimated":0.56,"reported":0.59,"pre":[{"timestamp":1012228200,"date":"2002-01-28","index":7129,"close":46.16,"high":46.64,"low":46.1,"open":46.45,"volume":2612700},{"timestamp":1012314600,"date":"2002-01-29","index":7130,"close":45.11,"high":46.19,"low":44.8,"open":46.1,"volume":2119900},{"timestamp":1012401000,"date":"2002-01-30","index":7131,"close":46.09,"high":46.09,"low":45.1,"open":45.2,"volume":3316900},{"timestamp":1012487400,"date":"2002-01-31","index":7132,"close":46.72,"high":46.8,"low":46.21,"open":46.35,"volume":2049300},{"timestamp":1012573800,"date":"2002-02-01","index":7133,"close":47,"high":47.5,"low":46.72,"open":46.95,"volume":3037100},{"timestamp":1012833000,"date":"2002-02-04","index":7134,"close":46.5,"high":47.05,"low":46.36,"open":47.05,"volume":1351700},{"timestamp":1012919400,"date":"2002-02-05","index":7135,"close":45.96,"high":46.21,"low":45.66,"open":46.1,"volume":1464100},{"timestamp":1013005800,"date":"2002-02-06","index":7136,"close":46.77,"high":46.85,"low":46.05,"open":46.05,"volume":1754600},{"timestamp":1013092200,"date":"2002-02-07","index":7137,"close":45.91,"high":46.1,"low":45.58,"open":45.7,"volume":2670900},{"timestamp":1013178600,"date":"2002-02-08","index":7138,"close":46.2,"high":46.2,"low":45.71,"open":46.1,"volume":1509600},{"timestamp":1013437800,"date":"2002-02-11","index":7139,"close":46.51,"high":46.72,"low":45.81,"open":46.08,"volume":1854800}],"post":[{"timestamp":1013524200,"date":"2002-02-12","index":7140,"close":46.7,"high":47.07,"low":46.61,"open":46.95,"volume":2512200},{"timestamp":1013610600,"date":"2002-02-13","index":7141,"close":47.8,"high":48,"low":46.92,"open":47.1,"volume":4315800},{"timestamp":1013697000,"date":"2002-02-14","index":7142,"close":48.55,"high":48.97,"low":48.4,"open":48.54,"volume":3565600},{"timestamp":1013783400,"date":"2002-02-15","index":7143,"close":48.82,"high":49.16,"low":48.56,"open":48.56,"volume":2312900},{"timestamp":1014129000,"date":"2002-02-19","index":7144,"close":48.5,"high":48.99,"low":48.38,"open":48.83,"volume":2859400},{"timestamp":1014215400,"date":"2002-02-20","index":7145,"close":47.75,"high":48.34,"low":47.15,"open":48.03,"volume":1505400},{"timestamp":1014301800,"date":"2002-02-21","index":7146,"close":47.5,"high":47.99,"low":47.41,"open":47.41,"volume":2217300},{"timestamp":1014388200,"date":"2002-02-22","index":7147,"close":48.39,"high":48.55,"low":47.85,"open":47.9,"volume":1927000},{"timestamp":1014647400,"date":"2002-02-25","index":7148,"close":49.45,"high":49.5,"low":48.39,"open":48.39,"volume":2376900},{"timestamp":1014733800,"date":"2002-02-26","index":7149,"close":49.73,"high":50,"low":49.4,"open":49.47,"volume":2928300},{"timestamp":1014820200,"date":"2002-02-27","index":7150,"close":49.81,"high":50.51,"low":49.72,"open":50.27,"volume":2905300}]},{"date":"2001-11-06","estimated":0.78,"reported":0.81,"pre":[{"timestamp":1003757400,"date":"2001-10-22","index":7063,"close":48.48,"high":48.75,"low":47.42,"open":47.58,"volume":2021000},{"timestamp":1003843800,"date":"2001-10-23","index":7064,"close":48.75,"high":49,"low":48.32,"open":48.55,"volume":1794400},{"timestamp":1003930200,"date":"2001-10-24","index":7065,"close":47.72,"high":48.25,"low":47.41,"open":47.9,"volume":2265100},{"timestamp":1004016600,"date":"2001-10-25","index":7066,"close":47.85,"high":47.88,"low":46.55,"open":46.55,"volume":2229900},{"timestamp":1004103000,"date":"2001-10-26","index":7067,"close":49.36,"high":49.5,"low":47.85,"open":47.9,"volume":1674500},{"timestamp":1004365800,"date":"2001-10-29","index":7068,"close":48.6,"high":49.5,"low":48.6,"open":49.5,"volume":1396900},{"timestamp":1004452200,"date":"2001-10-30","index":7069,"close":47.93,"high":48.49,"low":47.87,"open":48.3,"volume":2453600},{"timestamp":1004538600,"date":"2001-10-31","index":7070,"close":48.34,"high":49.15,"low":47.9,"open":48.75,"volume":2311600},{"timestamp":1004625000,"date":"2001-11-01","index":7071,"close":49.01,"high":49.1,"low":47.9,"open":48.6,"volume":1425800},{"timestamp":1004711400,"date":"2001-11-02","index":7072,"close":48.1,"high":48.43,"low":47.8,"open":48.4,"volume":1487800},{"timestamp":1004970600,"date":"2001-11-05","index":7073,"close":48.58,"high":49.35,"low":48.55,"open":48.77,"volume":2672400}],"post":[{"timestamp":1005057000,"date":"2001-11-06","index":7074,"close":48.09,"high":48.11,"low":47.05,"open":47.59,"volume":1624300},{"timestamp":1005143400,"date":"2001-11-07","index":7075,"close":48.45,"high":48.48,"low":47.67,"open":47.93,"volume":1893400},{"timestamp":1005229800,"date":"2001-11-08","index":7076,"close":48.3,"high":48.8,"low":48.12,"open":48.25,"volume":1673400},{"timestamp":1005316200,"date":"2001-11-09","index":7077,"close":49.28,"high":49.41,"low":49.03,"open":49.15,"volume":1871100},{"timestamp":1005575400,"date":"2001-11-12","index":7078,"close":48.5,"high":48.9,"low":48.15,"open":48.75,"volume":1130700},{"timestamp":1005661800,"date":"2001-11-13","index":7079,"close":49.58,"high":49.65,"low":48.69,"open":48.85,"volume":1528600},{"timestamp":1005748200,"date":"2001-11-14","index":7080,"close":45.9,"high":47.1,"low":45.63,"open":47,"volume":4925700},{"timestamp":1005834600,"date":"2001-11-15","index":7081,"close":43.5,"high":43.55,"low":42.2,"open":42.75,"volume":9088800},{"timestamp":1005921000,"date":"2001-11-16","index":7082,"close":43.9,"high":43.9,"low":42.95,"open":43.45,"volume":4639100},{"timestamp":1006180200,"date":"2001-11-19","index":7083,"close":43.76,"high":43.81,"low":42.8,"open":43.5,"volume":3280600},{"timestamp":1006266600,"date":"2001-11-20","index":7084,"close":45.08,"high":45.26,"low":44.61,"open":45,"volume":4276300}]},{"date":"2001-08-07","estimated":0.98,"reported":1.02,"pre":[{"timestamp":995895000,"date":"2001-07-23","index":7003,"close":48.4,"high":48.44,"low":47.8,"open":48.35,"volume":2183000},{"timestamp":995981400,"date":"2001-07-24","index":7004,"close":46.4,"high":47.65,"low":46.23,"open":47.45,"volume":1335800},{"timestamp":996067800,"date":"2001-07-25","index":7005,"close":48.4,"high":48.4,"low":47.2,"open":47.62,"volume":2165600},{"timestamp":996154200,"date":"2001-07-26","index":7006,"close":48.75,"high":48.81,"low":48.34,"open":48.45,"volume":2229100},{"timestamp":996240600,"date":"2001-07-27","index":7007,"close":48.75,"high":48.9,"low":48.15,"open":48.73,"volume":1541900},{"timestamp":996499800,"date":"2001-07-30","index":7008,"close":48.8,"high":49.19,"low":48.56,"open":49.05,"volume":1089900},{"timestamp":996586200,"date":"2001-07-31","index":7009,"close":49.42,"high":49.92,"low":49.33,"open":49.65,"volume":2473000},{"timestamp":996672600,"date":"2001-08-01","index":7010,"close":49.77,"high":50.3,"low":49.68,"open":50.15,"volume":1425600},{"timestamp":996759000,"date":"2001-08-02","index":7011,"close":49.78,"high":49.8,"low":48.86,"open":49.2,"volume":1793800},{"timestamp":996845400,"date":"2001-08-03","index":7012,"close":49.1,"high":49.17,"low":48.41,"open":48.8,"volume":1980000},{"timestamp":997104600,"date":"2001-08-06","index":7013,"close":48.82,"high":49.12,"low":48.6,"open":48.85,"volume":1406600}],"post":[{"timestamp":997191000,"date":"2001-08-07","index":7014,"close":50.15,"high":50.32,"low":49.66,"open":49.68,"volume":3163900},{"timestamp":997277400,"date":"2001-08-08","index":7015,"close":50.46,"high":51.24,"low":50.4,"open":50.85,"volume":3662100},{"timestamp":997363800,"date":"2001-08-09","index":7016,"close":50.57,"high":50.75,"low":50.31,"open":50.46,"volume":1486300},{"timestamp":997450200,"date":"2001-08-10","index":7017,"close":50.92,"high":50.94,"low":50.3,"open":50.8,"volume":1640900},{"timestamp":997709400,"date":"2001-08-13","index":7018,"close":51.3,"high":51.6,"low":51.12,"open":51.42,"volume":2138100},{"timestamp":997795800,"date":"2001-08-14","index":7019,"close":52.14,"high":52.14,"low":51.6,"open":51.72,"volume":2336800},{"timestamp":997882200,"date":"2001-08-15","index":7020,"close":52.8,"high":53.05,"low":52.5,"open":52.6,"volume":3184500},{"timestamp":997968600,"date":"2001-08-16","index":7021,"close":52.62,"high":52.79,"low":52.15,"open":52.63,"volume":2542500},{"timestamp":998055000,"date":"2001-08-17","index":7022,"close":51.7,"high":52,"low":51.62,"open":51.8,"volume":2019600},{"timestamp":998314200,"date":"2001-08-20","index":7023,"close":51.84,"high":51.92,"low":51.27,"open":51.55,"volume":1736700},{"timestamp":998400600,"date":"2001-08-21","index":7024,"close":51.85,"high":52.2,"low":51.56,"open":51.65,"volume":3684500}]},{"date":"2001-05-08","estimated":1.02,"reported":1.1,"pre":[{"timestamp":988032600,"date":"2001-04-23","index":6940,"close":53.3,"high":53.49,"low":53.01,"open":53.25,"volume":3230500},{"timestamp":988119000,"date":"2001-04-24","index":6941,"close":52.94,"high":53.49,"low":52.88,"open":53.3,"volume":1571600},{"timestamp":988205400,"date":"2001-04-25","index":6942,"close":53.85,"high":54.04,"low":52.98,"open":53,"volume":3497400},{"timestamp":988291800,"date":"2001-04-26","index":6943,"close":54.86,"high":55.2,"low":54.1,"open":54.15,"volume":3494100},{"timestamp":988378200,"date":"2001-04-27","index":6944,"close":54.25,"high":55.07,"low":54.2,"open":54.9,"volume":3425700},{"timestamp":988637400,"date":"2001-04-30","index":6945,"close":54.08,"high":54.39,"low":53.8,"open":54.2,"volume":2282300},{"timestamp":988723800,"date":"2001-05-01","index":6946,"close":54.24,"high":54.34,"low":53.8,"open":54.15,"volume":2781000},{"timestamp":988810200,"date":"2001-05-02","index":6947,"close":52.3,"high":53.54,"low":52,"open":53.4,"volume":5972600},{"timestamp":988896600,"date":"2001-05-03","index":6948,"close":51.25,"high":51.38,"low":50.65,"open":51.1,"volume":4686800},{"timestamp":988983000,"date":"2001-05-04","index":6949,"close":51.9,"high":52.57,"low":51.65,"open":51.7,"volume":2273700},{"timestamp":989242200,"date":"2001-05-07","index":6950,"close":52,"high":52.16,"low":51.65,"open":51.95,"volume":1926000}],"post":[{"timestamp":989328600,"date":"2001-05-08","index":6951,"close":51.49,"high":51.8,"low":51.1,"open":51.35,"volume":1729700},{"timestamp":989415000,"date":"2001-05-09","index":6952,"close":52.65,"high":52.7,"low":51.9,"open":52.05,"volume":3437100},{"timestamp":989501400,"date":"2001-05-10","index":6953,"close":52.65,"high":53.1,"low":52.52,"open":53.09,"volume":2465800},{"timestamp":989587800,"date":"2001-05-11","index":6954,"close":51.94,"high":52.41,"low":51.75,"open":52.4,"volume":2128600},{"timestamp":989847000,"date":"2001-05-14","index":6955,"close":51.75,"high":51.94,"low":51.39,"open":51.5,"volume":1852600},{"timestamp":989933400,"date":"2001-05-15","index":6956,"close":52.95,"high":52.95,"low":52.3,"open":52.3,"volume":1462900},{"timestamp":990019800,"date":"2001-05-16","index":6957,"close":52.8,"high":53.11,"low":52.37,"open":52.58,"volume":2187500},{"timestamp":990106200,"date":"2001-05-17","index":6958,"close":53.05,"high":53.24,"low":52.75,"open":53,"volume":1450500},{"timestamp":990192600,"date":"2001-05-18","index":6959,"close":54.4,"high":54.45,"low":53.12,"open":53.37,"volume":2121600},{"timestamp":990451800,"date":"2001-05-21","index":6960,"close":53.93,"high":54.79,"low":53.92,"open":54.75,"volume":1909200},{"timestamp":990538200,"date":"2001-05-22","index":6961,"close":53.63,"high":53.98,"low":53.54,"open":53.9,"volume":1534900}]},{"date":"2001-02-13","estimated":1.01,"reported":1.1,"pre":[{"timestamp":980778600,"date":"2001-01-29","index":6882,"close":51.15,"high":52.15,"low":51.13,"open":52.15,"volume":2324400},{"timestamp":980865000,"date":"2001-01-30","index":6883,"close":50.83,"high":50.97,"low":50.6,"open":50.85,"volume":3609400},{"timestamp":980951400,"date":"2001-01-31","index":6884,"close":51.5,"high":51.75,"low":50.81,"open":50.83,"volume":3430300},{"timestamp":981037800,"date":"2001-02-01","index":6885,"close":51.75,"high":51.89,"low":51.2,"open":51.8,"volume":2011700},{"timestamp":981124200,"date":"2001-02-02","index":6886,"close":52,"high":52,"low":51.51,"open":51.7,"volume":1577500},{"timestamp":981383400,"date":"2001-02-05","index":6887,"close":52.84,"high":53.1,"low":52.52,"open":52.8,"volume":2443600},{"timestamp":981469800,"date":"2001-02-06","index":6888,"close":52.51,"high":52.75,"low":52.1,"open":52.4,"volume":1835200},{"timestamp":981556200,"date":"2001-02-07","index":6889,"close":51.9,"high":52.45,"low":51.85,"open":52.4,"volume":2058000},{"timestamp":981642600,"date":"2001-02-08","index":6890,"close":51.98,"high":52.21,"low":51.61,"open":52,"volume":1991000},{"timestamp":981729000,"date":"2001-02-09","index":6891,"close":53.16,"high":53.3,"low":52.6,"open":52.65,"volume":2528500},{"timestamp":981988200,"date":"2001-02-12","index":6892,"close":53.49,"high":53.5,"low":52.52,"open":52.64,"volume":2007400}],"post":[{"timestamp":982074600,"date":"2001-02-13","index":6893,"close":51,"high":51.7,"low":50.9,"open":51.2,"volume":3578900},{"timestamp":982161000,"date":"2001-02-14","index":6894,"close":51.05,"high":51.43,"low":50.58,"open":50.65,"volume":2728400},{"timestamp":982247400,"date":"2001-02-15","index":6895,"close":49.85,"high":50.28,"low":49.59,"open":49.6,"volume":4318000},{"timestamp":982333800,"date":"2001-02-16","index":6896,"close":49.65,"high":50.2,"low":49.1,"open":50,"volume":5095800},{"timestamp":982679400,"date":"2001-02-20","index":6897,"close":49.55,"high":50.2,"low":49.27,"open":49.95,"volume":1946500},{"timestamp":982765800,"date":"2001-02-21","index":6898,"close":48.73,"high":49.7,"low":48.05,"open":49.18,"volume":1957700},{"timestamp":982852200,"date":"2001-02-22","index":6899,"close":48.9,"high":49.59,"low":48.67,"open":49.15,"volume":2478000},{"timestamp":982938600,"date":"2001-02-23","index":6900,"close":48.85,"high":49.15,"low":48.55,"open":48.7,"volume":1774900},{"timestamp":983197800,"date":"2001-02-26","index":6901,"close":49.55,"high":49.59,"low":48.9,"open":49,"volume":1037700},{"timestamp":983284200,"date":"2001-02-27","index":6902,"close":49.6,"high":50,"low":49.42,"open":49.82,"volume":2183800},{"timestamp":983370600,"date":"2001-02-28","index":6903,"close":49.6,"high":49.96,"low":49.24,"open":49.85,"volume":1746700}]},{"date":"2000-11-07","estimated":0.97,"reported":1.01,"pre":[{"timestamp":972307800,"date":"2000-10-23","index":6816,"close":53.94,"high":54.5,"low":53.25,"open":54.5,"volume":1690300},{"timestamp":972394200,"date":"2000-10-24","index":6817,"close":53.38,"high":53.88,"low":53.25,"open":53.81,"volume":2535100},{"timestamp":972480600,"date":"2000-10-25","index":6818,"close":51.94,"high":52.94,"low":51.75,"open":52.94,"volume":2626700},{"timestamp":972567000,"date":"2000-10-26","index":6819,"close":52,"high":52.19,"low":51.69,"open":51.88,"volume":3961800},{"timestamp":972653400,"date":"2000-10-27","index":6820,"close":50.5,"high":51.94,"low":50.13,"open":51.94,"volume":4519300},{"timestamp":972916200,"date":"2000-10-30","index":6821,"close":51,"high":51.19,"low":49.81,"open":49.88,"volume":3358900},{"timestamp":973002600,"date":"2000-10-31","index":6822,"close":50.94,"high":51.56,"low":50.56,"open":51.5,"volume":3046300},{"timestamp":973089000,"date":"2000-11-01","index":6823,"close":51.88,"high":52.13,"low":51,"open":51,"volume":4620200},{"timestamp":973175400,"date":"2000-11-02","index":6824,"close":49.88,"high":50.69,"low":49.88,"open":50.69,"volume":2828300},{"timestamp":973261800,"date":"2000-11-03","index":6825,"close":49.19,"high":49.5,"low":48.69,"open":49.44,"volume":6370300},{"timestamp":973521000,"date":"2000-11-06","index":6826,"close":49.06,"high":49.63,"low":48.69,"open":49.63,"volume":3845800}],"post":[{"timestamp":973607400,"date":"2000-11-07","index":6827,"close":49.25,"high":49.75,"low":49.13,"open":49.25,"volume":3767700},{"timestamp":973693800,"date":"2000-11-08","index":6828,"close":49.31,"high":49.63,"low":49.06,"open":49.13,"volume":3121900},{"timestamp":973780200,"date":"2000-11-09","index":6829,"close":50.38,"high":50.38,"low":49.75,"open":49.94,"volume":3338800},{"timestamp":973866600,"date":"2000-11-10","index":6830,"close":50.69,"high":51,"low":50.44,"open":50.94,"volume":2802200},{"timestamp":974125800,"date":"2000-11-13","index":6831,"close":49.94,"high":51.13,"low":49.88,"open":50.75,"volume":4127600},{"timestamp":974212200,"date":"2000-11-14","index":6832,"close":51.25,"high":51.38,"low":50.13,"open":50.25,"volume":4127600},{"timestamp":974298600,"date":"2000-11-15","index":6833,"close":51.56,"high":51.81,"low":51.38,"open":51.63,"volume":3479800},{"timestamp":974385000,"date":"2000-11-16","index":6834,"close":51.31,"high":51.94,"low":51.19,"open":51.81,"volume":3576600},{"timestamp":974471400,"date":"2000-11-17","index":6835,"close":51.25,"high":51.31,"low":50.75,"open":50.94,"volume":2736700},{"timestamp":974730600,"date":"2000-11-20","index":6836,"close":50.38,"high":51.13,"low":50.31,"open":51,"volume":1556300},{"timestamp":974817000,"date":"2000-11-21","index":6837,"close":51.56,"high":51.69,"low":51,"open":51,"volume":1518300}]},{"date":"2000-08-08","estimated":0.84,"reported":0.96,"pre":[{"timestamp":964445400,"date":"2000-07-24","index":6752,"close":50.75,"high":52.25,"low":50.5,"open":52.25,"volume":1858300},{"timestamp":964531800,"date":"2000-07-25","index":6753,"close":51.56,"high":51.88,"low":51.13,"open":51.56,"volume":2361300},{"timestamp":964618200,"date":"2000-07-26","index":6754,"close":51.69,"high":52.5,"low":51.5,"open":52.06,"volume":2402800},{"timestamp":964704600,"date":"2000-07-27","index":6755,"close":53.56,"high":53.69,"low":52.06,"open":52.06,"volume":2446700},{"timestamp":964791000,"date":"2000-07-28","index":6756,"close":53.63,"high":53.69,"low":53.31,"open":53.5,"volume":1892100},{"timestamp":965050200,"date":"2000-07-31","index":6757,"close":52.31,"high":53.19,"low":52.25,"open":52.88,"volume":1887800},{"timestamp":965136600,"date":"2000-08-01","index":6758,"close":51.56,"high":52.56,"low":51.25,"open":52.31,"volume":1709600},{"timestamp":965223000,"date":"2000-08-02","index":6759,"close":54.06,"high":54.13,"low":52.38,"open":52.5,"volume":2820900},{"timestamp":965309400,"date":"2000-08-03","index":6760,"close":54,"high":55.13,"low":53.88,"open":55,"volume":2086700},{"timestamp":965395800,"date":"2000-08-04","index":6761,"close":53.81,"high":53.94,"low":53.5,"open":53.88,"volume":1747500},{"timestamp":965655000,"date":"2000-08-07","index":6762,"close":55.19,"high":55.25,"low":54.75,"open":54.81,"volume":1350200}],"post":[{"timestamp":965741400,"date":"2000-08-08","index":6763,"close":52.75,"high":54.38,"low":52.69,"open":53.94,"volume":2059100},{"timestamp":965827800,"date":"2000-08-09","index":6764,"close":53.06,"high":53.31,"low":52.69,"open":52.69,"volume":2690500},{"timestamp":965914200,"date":"2000-08-10","index":6765,"close":53.75,"high":54,"low":52.44,"open":52.44,"volume":2567300},{"timestamp":966000600,"date":"2000-08-11","index":6766,"close":53.81,"high":54.13,"low":53.63,"open":53.69,"volume":1618800},{"timestamp":966259800,"date":"2000-08-14","index":6767,"close":54.31,"high":54.31,"low":53.13,"open":53.63,"volume":3183400},{"timestamp":966346200,"date":"2000-08-15","index":6768,"close":54.44,"high":54.81,"low":54.19,"open":54.56,"volume":2176000},{"timestamp":966432600,"date":"2000-08-16","index":6769,"close":55.38,"high":55.44,"low":54.75,"open":54.81,"volume":3496600},{"timestamp":966519000,"date":"2000-08-17","index":6770,"close":56.44,"high":56.69,"low":55.75,"open":56.13,"volume":3842600},{"timestamp":966605400,"date":"2000-08-18","index":6771,"close":55.5,"high":56.75,"low":55.5,"open":56.75,"volume":2244800},{"timestamp":966864600,"date":"2000-08-21","index":6772,"close":56.38,"high":56.38,"low":55.81,"open":55.88,"volume":1922900},{"timestamp":966951000,"date":"2000-08-22","index":6773,"close":56.63,"high":57.5,"low":56.5,"open":57.13,"volume":2703600}]},{"date":"2000-05-09","estimated":0.76,"reported":0.84,"pre":[{"timestamp":956583000,"date":"2000-04-24","index":6689,"close":49.75,"high":49.75,"low":49.06,"open":49.13,"volume":4561000},{"timestamp":956669400,"date":"2000-04-25","index":6690,"close":52.25,"high":52.63,"low":52.13,"open":52.38,"volume":9940200},{"timestamp":956755800,"date":"2000-04-26","index":6691,"close":52,"high":53.31,"low":51.88,"open":53,"volume":5178300},{"timestamp":956842200,"date":"2000-04-27","index":6692,"close":53,"high":53.56,"low":52.25,"open":52.63,"volume":6881800},{"timestamp":956928600,"date":"2000-04-28","index":6693,"close":51,"high":52.75,"low":50.94,"open":52.69,"volume":3675700},{"timestamp":957187800,"date":"2000-05-01","index":6694,"close":51.25,"high":51.31,"low":50.13,"open":51,"volume":3832600},{"timestamp":957274200,"date":"2000-05-02","index":6695,"close":51.44,"high":51.69,"low":50.88,"open":51,"volume":6506300},{"timestamp":957360600,"date":"2000-05-03","index":6696,"close":51.75,"high":52.94,"low":51.13,"open":52.19,"volume":4314600},{"timestamp":957447000,"date":"2000-05-04","index":6697,"close":52.25,"high":52.5,"low":51.38,"open":51.63,"volume":4369200},{"timestamp":957533400,"date":"2000-05-05","index":6698,"close":54.31,"high":54.31,"low":53.56,"open":53.69,"volume":6641600},{"timestamp":957792600,"date":"2000-05-08","index":6699,"close":55.13,"high":55.13,"low":54.31,"open":54.63,"volume":3724500}],"post":[{"timestamp":957879000,"date":"2000-05-09","index":6700,"close":53.19,"high":54.38,"low":52.63,"open":54,"volume":3562200},{"timestamp":957965400,"date":"2000-05-10","index":6701,"close":52.81,"high":54,"low":52.69,"open":53.19,"volume":5182300},{"timestamp":958051800,"date":"2000-05-11","index":6702,"close":54.69,"high":55.31,"low":54.31,"open":54.63,"volume":7624100},{"timestamp":958138200,"date":"2000-05-12","index":6703,"close":54.16,"high":54.63,"low":53.13,"open":53.13,"volume":3098400},{"timestamp":958397400,"date":"2000-05-15","index":6704,"close":55,"high":55.13,"low":54.25,"open":54.44,"volume":4910500},{"timestamp":958483800,"date":"2000-05-16","index":6705,"close":53.88,"high":54.94,"low":53.5,"open":54.88,"volume":3575900},{"timestamp":958570200,"date":"2000-05-17","index":6706,"close":53.38,"high":53.44,"low":52.69,"open":53.13,"volume":2752400},{"timestamp":958656600,"date":"2000-05-18","index":6707,"close":54.31,"high":54.69,"low":54.19,"open":54.31,"volume":3030400},{"timestamp":958743000,"date":"2000-05-19","index":6708,"close":54.69,"high":54.88,"low":54,"open":54.75,"volume":4576500},{"timestamp":959002200,"date":"2000-05-22","index":6709,"close":54.31,"high":54.94,"low":54.13,"open":54.5,"volume":3970600},{"timestamp":959088600,"date":"2000-05-23","index":6710,"close":54,"high":54.13,"low":53.56,"open":53.56,"volume":1743900}]},{"date":"2000-02-08","estimated":0.64,"reported":0.66,"pre":[{"timestamp":948724200,"date":"2000-01-24","index":6626,"close":56,"high":58.38,"low":55.63,"open":58.25,"volume":2101000},{"timestamp":948810600,"date":"2000-01-25","index":6627,"close":54.88,"high":56.25,"low":54.63,"open":56,"volume":2170500},{"timestamp":948897000,"date":"2000-01-26","index":6628,"close":54.81,"high":55.19,"low":53.75,"open":53.75,"volume":2160900},{"timestamp":948983400,"date":"2000-01-27","index":6629,"close":54.13,"high":55.75,"low":53.81,"open":55.75,"volume":1713200},{"timestamp":949069800,"date":"2000-01-28","index":6630,"close":53.94,"high":54.69,"low":53.69,"open":54,"volume":2663000},{"timestamp":949329000,"date":"2000-01-31","index":6631,"close":53.75,"high":54,"low":52.75,"open":53.63,"volume":2265200},{"timestamp":949415400,"date":"2000-02-01","index":6632,"close":54.5,"high":54.56,"low":52.69,"open":52.75,"volume":2342300},{"timestamp":949501800,"date":"2000-02-02","index":6633,"close":53.94,"high":55.13,"low":53.25,"open":55,"volume":2284100},{"timestamp":949588200,"date":"2000-02-03","index":6634,"close":52.19,"high":52.38,"low":50.03,"open":51,"volume":9773800},{"timestamp":949674600,"date":"2000-02-04","index":6635,"close":49.25,"high":50.31,"low":48.56,"open":49.81,"volume":5663700},{"timestamp":949933800,"date":"2000-02-07","index":6636,"close":48.5,"high":48.88,"low":48.06,"open":48.5,"volume":2954700}],"post":[{"timestamp":950020200,"date":"2000-02-08","index":6637,"close":48.13,"high":49.31,"low":47.44,"open":49.13,"volume":3632000},{"timestamp":950106600,"date":"2000-02-09","index":6638,"close":45.88,"high":47.38,"low":45.63,"open":47.38,"volume":5604200},{"timestamp":950193000,"date":"2000-02-10","index":6639,"close":48.13,"high":48.63,"low":45.13,"open":45.13,"volume":7042500},{"timestamp":950279400,"date":"2000-02-11","index":6640,"close":46.63,"high":47.56,"low":46.25,"open":46.25,"volume":6044400},{"timestamp":950538600,"date":"2000-02-14","index":6641,"close":47.44,"high":47.5,"low":45.69,"open":46.19,"volume":2997200},{"timestamp":950625000,"date":"2000-02-15","index":6642,"close":47.38,"high":47.63,"low":46,"open":46.25,"volume":5561700},{"timestamp":950711400,"date":"2000-02-16","index":6643,"close":49.25,"high":50,"low":47.63,"open":47.69,"volume":4224900},{"timestamp":950797800,"date":"2000-02-17","index":6644,"close":48.88,"high":51.13,"low":48.56,"open":50.88,"volume":2896800},{"timestamp":950884200,"date":"2000-02-18","index":6645,"close":46.88,"high":48.38,"low":46.44,"open":48.25,"volume":2183200},{"timestamp":951229800,"date":"2000-02-22","index":6646,"close":45.38,"high":45.63,"low":44.13,"open":45,"volume":3774100},{"timestamp":951316200,"date":"2000-02-23","index":6647,"close":45,"high":45.13,"low":44.06,"open":44.75,"volume":2418800}]},{"date":"1999-11-08","estimated":0.57,"reported":0.6,"pre":[{"timestamp":940599000,"date":"1999-10-22","index":6563,"close":58.44,"high":58.75,"low":58.06,"open":58.06,"volume":2163600},{"timestamp":940858200,"date":"1999-10-25","index":6564,"close":56.5,"high":57.88,"low":56.5,"open":57.75,"volume":1300300},{"timestamp":940944600,"date":"1999-10-26","index":6565,"close":56.13,"high":56.56,"low":55.81,"open":56.56,"volume":1729200},{"timestamp":941031000,"date":"1999-10-27","index":6566,"close":56.44,"high":56.94,"low":55.88,"open":56.56,"volume":1751500},{"timestamp":941117400,"date":"1999-10-28","index":6567,"close":56.94,"high":58,"low":56.81,"open":57.63,"volume":2562900},{"timestamp":941203800,"date":"1999-10-29","index":6568,"close":57.75,"high":58.13,"low":57.38,"open":57.5,"volume":2688800},{"timestamp":941466600,"date":"1999-11-01","index":6569,"close":57.25,"high":57.63,"low":57.19,"open":57.5,"volume":1747600},{"timestamp":941553000,"date":"1999-11-02","index":6570,"close":55.25,"high":56.63,"low":55,"open":56.44,"volume":7055500},{"timestamp":941639400,"date":"1999-11-03","index":6571,"close":54.25,"high":55.31,"low":53.88,"open":55.25,"volume":6248700},{"timestamp":941725800,"date":"1999-11-04","index":6572,"close":53.56,"high":55.31,"low":53.31,"open":55.25,"volume":5285200},{"timestamp":941812200,"date":"1999-11-05","index":6573,"close":52.31,"high":53.94,"low":51.38,"open":53.81,"volume":4462800}],"post":[{"timestamp":942071400,"date":"1999-11-08","index":6574,"close":55.75,"high":55.88,"low":54.5,"open":54.63,"volume":5679200},{"timestamp":942157800,"date":"1999-11-09","index":6575,"close":57.38,"high":58.44,"low":57.38,"open":57.63,"volume":5736900},{"timestamp":942244200,"date":"1999-11-10","index":6576,"close":58.44,"high":59.25,"low":58.13,"open":58.5,"volume":5352100},{"timestamp":942330600,"date":"1999-11-11","index":6577,"close":60,"high":60.19,"low":59,"open":59.44,"volume":6119600},{"timestamp":942417000,"date":"1999-11-12","index":6578,"close":59.81,"high":59.88,"low":58.56,"open":58.63,"volume":3334900},{"timestamp":942676200,"date":"1999-11-15","index":6579,"close":59.5,"high":60.81,"low":59.44,"open":60.13,"volume":3318300},{"timestamp":942762600,"date":"1999-11-16","index":6580,"close":61.06,"high":61.56,"low":60.69,"open":61.13,"volume":4743600},{"timestamp":942849000,"date":"1999-11-17","index":6581,"close":61.44,"high":62.06,"low":61.19,"open":61.63,"volume":2792400},{"timestamp":942935400,"date":"1999-11-18","index":6582,"close":61.19,"high":62.19,"low":61.13,"open":61.88,"volume":3724000},{"timestamp":943021800,"date":"1999-11-19","index":6583,"close":60.44,"high":61.63,"low":60.31,"open":61.63,"volume":3047900},{"timestamp":943281000,"date":"1999-11-22","index":6584,"close":59.44,"high":61.31,"low":59.38,"open":61.19,"volume":3579200}]},{"date":"1999-08-10","estimated":0.39,"reported":0.21,"pre":[{"timestamp":932995800,"date":"1999-07-26","index":6500,"close":55.88,"high":56.63,"low":55.88,"open":56.13,"volume":1972200},{"timestamp":933082200,"date":"1999-07-27","index":6501,"close":56.75,"high":56.75,"low":56,"open":56.44,"volume":2492000},{"timestamp":933168600,"date":"1999-07-28","index":6502,"close":57.25,"high":57.25,"low":56.41,"open":56.59,"volume":1756200},{"timestamp":933255000,"date":"1999-07-29","index":6503,"close":57.22,"high":57.22,"low":56.75,"open":57.16,"volume":2071000},{"timestamp":933341400,"date":"1999-07-30","index":6504,"close":57.94,"high":58.66,"low":57.75,"open":58.25,"volume":3064800},{"timestamp":933600600,"date":"1999-08-02","index":6505,"close":58.22,"high":58.56,"low":58.03,"open":58.06,"volume":2585400},{"timestamp":933687000,"date":"1999-08-03","index":6506,"close":58.34,"high":58.38,"low":57.75,"open":58.22,"volume":2058400},{"timestamp":933773400,"date":"1999-08-04","index":6507,"close":58.75,"high":59.03,"low":58.47,"open":58.56,"volume":2781400},{"timestamp":933859800,"date":"1999-08-05","index":6508,"close":59.25,"high":59.25,"low":58.41,"open":58.84,"volume":1900000},{"timestamp":933946200,"date":"1999-08-06","index":6509,"close":59.31,"high":59.38,"low":58.81,"open":58.88,"volume":1746600},{"timestamp":934205400,"date":"1999-08-09","index":6510,"close":59.13,"high":59.19,"low":58.78,"open":59.19,"volume":2102600}],"post":[{"timestamp":934291800,"date":"1999-08-10","index":6511,"close":58.75,"high":59.81,"low":58.25,"open":59.69,"volume":3091000},{"timestamp":934378200,"date":"1999-08-11","index":6512,"close":58.75,"high":58.78,"low":58.09,"open":58.31,"volume":2436000},{"timestamp":934464600,"date":"1999-08-12","index":6513,"close":58.84,"high":59.22,"low":58.63,"open":58.69,"volume":1996800},{"timestamp":934551000,"date":"1999-08-13","index":6514,"close":59.38,"high":59.53,"low":59.19,"open":59.47,"volume":2374400},{"timestamp":934810200,"date":"1999-08-16","index":6515,"close":59.34,"high":59.53,"low":59.06,"open":59.5,"volume":2055400},{"timestamp":934896600,"date":"1999-08-17","index":6516,"close":59.63,"high":59.63,"low":58.94,"open":59.19,"volume":1945400},{"timestamp":934983000,"date":"1999-08-18","index":6517,"close":59.22,"high":59.56,"low":59.06,"open":59.5,"volume":1986600},{"timestamp":935069400,"date":"1999-08-19","index":6518,"close":58.69,"high":58.84,"low":58.31,"open":58.38,"volume":1452200},{"timestamp":935155800,"date":"1999-08-20","index":6519,"close":58.81,"high":59.06,"low":58.69,"open":58.75,"volume":2097800},{"timestamp":935415000,"date":"1999-08-23","index":6520,"close":59.41,"high":59.69,"low":58.75,"open":58.84,"volume":1448400},{"timestamp":935501400,"date":"1999-08-24","index":6521,"close":58.16,"high":58.34,"low":57.69,"open":58.25,"volume":1930400}]},{"date":"1999-05-11","estimated":0.22,"reported":0.03,"pre":[{"timestamp":925133400,"date":"1999-04-26","index":6437,"close":53.56,"high":53.56,"low":52.97,"open":53.44,"volume":3268400},{"timestamp":925219800,"date":"1999-04-27","index":6438,"close":55.44,"high":55.44,"low":54.06,"open":54.25,"volume":5124400},{"timestamp":925306200,"date":"1999-04-28","index":6439,"close":56.25,"high":57,"low":55.5,"open":55.63,"volume":6315400},{"timestamp":925392600,"date":"1999-04-29","index":6440,"close":56.5,"high":57.19,"low":56.25,"open":56.5,"volume":6508800},{"timestamp":925479000,"date":"1999-04-30","index":6441,"close":56.59,"high":57.22,"low":56.25,"open":56.5,"volume":3516400},{"timestamp":925738200,"date":"1999-05-03","index":6442,"close":57.22,"high":57.38,"low":56.31,"open":56.38,"volume":4275400},{"timestamp":925824600,"date":"1999-05-04","index":6443,"close":56.91,"high":57.69,"low":56.84,"open":57.5,"volume":4764200},{"timestamp":925911000,"date":"1999-05-05","index":6444,"close":55.69,"high":56.38,"low":55,"open":56.13,"volume":5805600},{"timestamp":925997400,"date":"1999-05-06","index":6445,"close":55.47,"high":55.59,"low":55.09,"open":55.25,"volume":2005400},{"timestamp":926083800,"date":"1999-05-07","index":6446,"close":56.53,"high":56.59,"low":55.09,"open":55.25,"volume":2347800},{"timestamp":926343000,"date":"1999-05-10","index":6447,"close":55.44,"high":55.75,"low":54.75,"open":54.94,"volume":2227800}],"post":[{"timestamp":926429400,"date":"1999-05-11","index":6448,"close":55.06,"high":55.41,"low":54.91,"open":55.31,"volume":3175400},{"timestamp":926515800,"date":"1999-05-12","index":6449,"close":53.44,"high":53.5,"low":52.75,"open":53.44,"volume":3480600},{"timestamp":926602200,"date":"1999-05-13","index":6450,"close":53.91,"high":54.19,"low":53.13,"open":53.19,"volume":3425600},{"timestamp":926688600,"date":"1999-05-14","index":6451,"close":53.88,"high":54.5,"low":53.41,"open":54,"volume":2630800},{"timestamp":926947800,"date":"1999-05-17","index":6452,"close":53.66,"high":53.78,"low":53.34,"open":53.63,"volume":2016000},{"timestamp":927034200,"date":"1999-05-18","index":6453,"close":53.06,"high":53.16,"low":52.53,"open":53,"volume":1960400},{"timestamp":927120600,"date":"1999-05-19","index":6454,"close":53.66,"high":53.66,"low":52.13,"open":52.19,"volume":4149800},{"timestamp":927207000,"date":"1999-05-20","index":6455,"close":53.94,"high":54.38,"low":53.75,"open":54.31,"volume":2326800},{"timestamp":927293400,"date":"1999-05-21","index":6456,"close":55.22,"high":55.25,"low":54.22,"open":54.25,"volume":2911400},{"timestamp":927552600,"date":"1999-05-24","index":6457,"close":54.13,"high":55.59,"low":54.13,"open":55.38,"volume":2103200},{"timestamp":927639000,"date":"1999-05-25","index":6458,"close":53.81,"high":54.47,"low":53.72,"open":53.88,"volume":2690400}]},{"date":"1999-01-25","estimated":0.33,"reported":0.31,"pre":[{"timestamp":915719400,"date":"1999-01-07","index":6363,"close":45.53,"high":45.53,"low":45.19,"open":45.41,"volume":7082800},{"timestamp":915805800,"date":"1999-01-08","index":6364,"close":44.75,"high":45.41,"low":44.34,"open":45.38,"volume":8237000},{"timestamp":916065000,"date":"1999-01-11","index":6365,"close":43.72,"high":44.22,"low":43.5,"open":44.13,"volume":5694800},{"timestamp":916151400,"date":"1999-01-12","index":6366,"close":43.66,"high":44.47,"low":43.63,"open":44.13,"volume":5439200},{"timestamp":916237800,"date":"1999-01-13","index":6367,"close":43.63,"high":43.81,"low":43.38,"open":43.63,"volume":5306200},{"timestamp":916324200,"date":"1999-01-14","index":6368,"close":43.25,"high":43.94,"low":43.22,"open":43.88,"volume":4052200},{"timestamp":916410600,"date":"1999-01-15","index":6369,"close":44.38,"high":44.44,"low":43.78,"open":43.81,"volume":5029600},{"timestamp":916756200,"date":"1999-01-19","index":6370,"close":44.63,"high":45.38,"low":44.5,"open":45.31,"volume":4876600},{"timestamp":916842600,"date":"1999-01-20","index":6371,"close":44.56,"high":45.16,"low":44.56,"open":45,"volume":4869600},{"timestamp":916929000,"date":"1999-01-21","index":6372,"close":43.44,"high":44.44,"low":43.38,"open":44.28,"volume":5627600},{"timestamp":917015400,"date":"1999-01-22","index":6373,"close":43,"high":43.34,"low":42.78,"open":43.13,"volume":3376800}],"post":[{"timestamp":917274600,"date":"1999-01-25","index":6374,"close":43,"high":43.63,"low":42.81,"open":43.56,"volume":4277600},{"timestamp":917361000,"date":"1999-01-26","index":6375,"close":42.66,"high":42.88,"low":42.16,"open":42.75,"volume":4477400},{"timestamp":917447400,"date":"1999-01-27","index":6376,"close":41.13,"high":42.03,"low":41.06,"open":41.88,"volume":3766000},{"timestamp":917533800,"date":"1999-01-28","index":6377,"close":41.31,"high":41.75,"low":41.13,"open":41.5,"volume":3583800},{"timestamp":917620200,"date":"1999-01-29","index":6378,"close":40.56,"high":41.03,"low":40.25,"open":41,"volume":3019200},{"timestamp":917879400,"date":"1999-02-01","index":6379,"close":41.41,"high":41.56,"low":41.13,"open":41.19,"volume":2701800},{"timestamp":917965800,"date":"1999-02-02","index":6380,"close":41.75,"high":42.28,"low":41.75,"open":42.19,"volume":3283600},{"timestamp":918052200,"date":"1999-02-03","index":6381,"close":43.16,"high":43.22,"low":42.28,"open":42.31,"volume":4884000},{"timestamp":918138600,"date":"1999-02-04","index":6382,"close":43.59,"high":44.19,"low":43.59,"open":43.81,"volume":4762000},{"timestamp":918225000,"date":"1999-02-05","index":6383,"close":43.75,"high":44.09,"low":43.31,"open":43.31,"volume":3169400},{"timestamp":918484200,"date":"1999-02-08","index":6384,"close":43.75,"high":44,"low":43.69,"open":43.88,"volume":2731800}]}] diff --git a/data/BP_partial.json b/data/BP_partial.json index beb6ce4f4..f66d6b943 100644 --- a/data/BP_partial.json +++ b/data/BP_partial.json @@ -1 +1 @@ -[{"date":"2023-10-31","estimated":1.38,"reported":1.14,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":12596,"close":40.22,"high":40.33,"low":39.69,"open":40.17,"volume":8508800},{"timestamp":1697549400,"date":"2023-10-17","index":12597,"close":40.81,"high":40.82,"low":40.31,"open":40.32,"volume":8865100},{"timestamp":1697635800,"date":"2023-10-18","index":12598,"close":40.72,"high":40.84,"low":40.45,"open":40.69,"volume":7136900},{"timestamp":1697722200,"date":"2023-10-19","index":12599,"close":40.33,"high":40.56,"low":39.93,"open":40.17,"volume":7909500},{"timestamp":1697808600,"date":"2023-10-20","index":12600,"close":39.61,"high":40.37,"low":39.61,"open":40.15,"volume":6281000},{"timestamp":1698067800,"date":"2023-10-23","index":12601,"close":38.9,"high":39.2,"low":38.57,"open":39.13,"volume":10895100},{"timestamp":1698154200,"date":"2023-10-24","index":12602,"close":38.79,"high":39.32,"low":38.78,"open":39.32,"volume":8776300},{"timestamp":1698240600,"date":"2023-10-25","index":12603,"close":39.06,"high":39.21,"low":38.83,"open":39.04,"volume":6059100},{"timestamp":1698327000,"date":"2023-10-26","index":12604,"close":38.82,"high":38.96,"low":38.39,"open":38.61,"volume":6167600},{"timestamp":1698413400,"date":"2023-10-27","index":12605,"close":38.64,"high":39.22,"low":38.37,"open":39.14,"volume":9061400},{"timestamp":1698672600,"date":"2023-10-30","index":12606,"close":38.35,"high":38.64,"low":38.09,"open":38.31,"volume":10120600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12607,"close":36.58,"high":36.94,"low":35.99,"open":36.46,"volume":20233400},{"timestamp":1698868802,"date":"2023-11-01","index":12608,"close":36.09,"high":36.61,"low":35.94,"open":36.29,"volume":13125806},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-08-01","estimated":1.2,"reported":0.9,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12532,"close":35.32,"high":35.71,"low":35.3,"open":35.69,"volume":10187000},{"timestamp":1689687000,"date":"2023-07-18","index":12533,"close":35.79,"high":36.02,"low":35.42,"open":35.48,"volume":8266300},{"timestamp":1689773400,"date":"2023-07-19","index":12534,"close":36.15,"high":36.49,"low":36.01,"open":36.06,"volume":8662500},{"timestamp":1689859800,"date":"2023-07-20","index":12535,"close":36.54,"high":36.82,"low":36.31,"open":36.48,"volume":7044500},{"timestamp":1689946200,"date":"2023-07-21","index":12536,"close":36.7,"high":36.77,"low":36.44,"open":36.66,"volume":5169800},{"timestamp":1690205400,"date":"2023-07-24","index":12537,"close":37.18,"high":37.37,"low":36.9,"open":36.94,"volume":7404900},{"timestamp":1690291800,"date":"2023-07-25","index":12538,"close":37.23,"high":37.28,"low":36.84,"open":36.97,"volume":4626000},{"timestamp":1690378200,"date":"2023-07-26","index":12539,"close":37.1,"high":37.22,"low":36.81,"open":36.85,"volume":4615500},{"timestamp":1690464600,"date":"2023-07-27","index":12540,"close":36.66,"high":37.18,"low":36.57,"open":37.02,"volume":7273300},{"timestamp":1690551000,"date":"2023-07-28","index":12541,"close":36.71,"high":36.85,"low":36.37,"open":36.68,"volume":4743300},{"timestamp":1690810200,"date":"2023-07-31","index":12542,"close":37.3,"high":37.35,"low":36.76,"open":36.76,"volume":8361300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12543,"close":36.96,"high":37.75,"low":36.67,"open":37.56,"volume":9389800},{"timestamp":1690983000,"date":"2023-08-02","index":12544,"close":36.03,"high":36.71,"low":35.9,"open":36.61,"volume":7722400},{"timestamp":1691069400,"date":"2023-08-03","index":12545,"close":36.46,"high":36.58,"low":35.78,"open":36,"volume":7857900},{"timestamp":1691155800,"date":"2023-08-04","index":12546,"close":36.8,"high":37.33,"low":36.76,"open":36.79,"volume":6918200},{"timestamp":1691415000,"date":"2023-08-07","index":12547,"close":37.04,"high":37.08,"low":36.79,"open":37.02,"volume":5681100},{"timestamp":1691501400,"date":"2023-08-08","index":12548,"close":36.97,"high":36.99,"low":36.01,"open":36.28,"volume":6322000},{"timestamp":1691587800,"date":"2023-08-09","index":12549,"close":37.42,"high":37.78,"low":37.28,"open":37.49,"volume":7656200},{"timestamp":1691674200,"date":"2023-08-10","index":12550,"close":37.08,"high":37.64,"low":37.01,"open":37.49,"volume":7751000},{"timestamp":1691760600,"date":"2023-08-11","index":12551,"close":37.1,"high":37.18,"low":36.7,"open":36.7,"volume":5934600},{"timestamp":1692019800,"date":"2023-08-14","index":12552,"close":36.68,"high":36.85,"low":36.29,"open":36.58,"volume":8277400},{"timestamp":1692106200,"date":"2023-08-15","index":12553,"close":36.07,"high":36.49,"low":36.02,"open":36.41,"volume":7412100}]},{"date":"2023-05-02","estimated":1.43,"reported":1.62,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12470,"close":40.43,"high":40.67,"low":40.28,"open":40.66,"volume":6162200},{"timestamp":1681824600,"date":"2023-04-18","index":12471,"close":40.65,"high":40.7,"low":40.26,"open":40.35,"volume":5220400},{"timestamp":1681911000,"date":"2023-04-19","index":12472,"close":40.06,"high":40.07,"low":39.64,"open":39.8,"volume":7029200},{"timestamp":1681997400,"date":"2023-04-20","index":12473,"close":39.86,"high":39.87,"low":39.43,"open":39.44,"volume":5517100},{"timestamp":1682083800,"date":"2023-04-21","index":12474,"close":39.64,"high":39.65,"low":39.32,"open":39.38,"volume":7416300},{"timestamp":1682343000,"date":"2023-04-24","index":12475,"close":40.1,"high":40.23,"low":39.41,"open":39.43,"volume":6726300},{"timestamp":1682429400,"date":"2023-04-25","index":12476,"close":39.57,"high":39.86,"low":39.14,"open":39.84,"volume":9306800},{"timestamp":1682515800,"date":"2023-04-26","index":12477,"close":39.42,"high":40,"low":39.27,"open":39.94,"volume":7172100},{"timestamp":1682602200,"date":"2023-04-27","index":12478,"close":39.34,"high":39.48,"low":39.01,"open":39.09,"volume":5701200},{"timestamp":1682688600,"date":"2023-04-28","index":12479,"close":40.28,"high":40.46,"low":39.23,"open":39.39,"volume":8185200},{"timestamp":1682947800,"date":"2023-05-01","index":12480,"close":40.01,"high":40.42,"low":39.84,"open":39.98,"volume":6697300}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12481,"close":36.78,"high":37.38,"low":36.27,"open":37.36,"volume":21471300},{"timestamp":1683120600,"date":"2023-05-03","index":12482,"close":36.46,"high":36.86,"low":36.34,"open":36.42,"volume":13226900},{"timestamp":1683207000,"date":"2023-05-04","index":12483,"close":36.11,"high":36.41,"low":35.7,"open":36.14,"volume":14519500},{"timestamp":1683293400,"date":"2023-05-05","index":12484,"close":37.13,"high":37.41,"low":37.06,"open":37.07,"volume":9646400},{"timestamp":1683552600,"date":"2023-05-08","index":12485,"close":37.03,"high":37.48,"low":36.96,"open":37.43,"volume":7541200},{"timestamp":1683639000,"date":"2023-05-09","index":12486,"close":36.99,"high":37.25,"low":36.58,"open":36.66,"volume":8576500},{"timestamp":1683725400,"date":"2023-05-10","index":12487,"close":36.75,"high":37.17,"low":36.48,"open":37.13,"volume":7624700},{"timestamp":1683811800,"date":"2023-05-11","index":12488,"close":35.97,"high":35.99,"low":35.5,"open":35.7,"volume":7755700},{"timestamp":1683898200,"date":"2023-05-12","index":12489,"close":35.81,"high":36.46,"low":35.69,"open":36.34,"volume":8230400},{"timestamp":1684157400,"date":"2023-05-15","index":12490,"close":36.19,"high":36.37,"low":35.92,"open":36.19,"volume":8605700},{"timestamp":1684243800,"date":"2023-05-16","index":12491,"close":35.54,"high":36.07,"low":35.45,"open":35.87,"volume":7748500}]},{"date":"2023-02-06","estimated":1.67,"reported":1.56,"pre":[{"timestamp":1674225000,"date":"2023-01-20","index":12411,"close":35.5,"high":35.5,"low":35.21,"open":35.32,"volume":11760700},{"timestamp":1674484200,"date":"2023-01-23","index":12412,"close":35.58,"high":35.8,"low":35.38,"open":35.5,"volume":6143600},{"timestamp":1674570600,"date":"2023-01-24","index":12413,"close":35.29,"high":35.33,"low":34.81,"open":35.12,"volume":6575900},{"timestamp":1674657000,"date":"2023-01-25","index":12414,"close":35.24,"high":35.28,"low":34.76,"open":35,"volume":8041800},{"timestamp":1674743400,"date":"2023-01-26","index":12415,"close":36.25,"high":36.35,"low":35.58,"open":35.71,"volume":12180700},{"timestamp":1674829800,"date":"2023-01-27","index":12416,"close":36.32,"high":36.6,"low":36.14,"open":36.42,"volume":8445500},{"timestamp":1675089000,"date":"2023-01-30","index":12417,"close":36.17,"high":36.59,"low":36.15,"open":36.54,"volume":6724300},{"timestamp":1675175400,"date":"2023-01-31","index":12418,"close":36.23,"high":36.24,"low":35.63,"open":35.85,"volume":8023000},{"timestamp":1675261800,"date":"2023-02-01","index":12419,"close":36.44,"high":36.69,"low":35.89,"open":36.51,"volume":10643700},{"timestamp":1675348200,"date":"2023-02-02","index":12420,"close":35.2,"high":36.34,"low":34.85,"open":36.31,"volume":16777900},{"timestamp":1675434600,"date":"2023-02-03","index":12421,"close":35.15,"high":35.77,"low":34.97,"open":35.29,"volume":10281900}],"post":[{"timestamp":1675693800,"date":"2023-02-06","index":12422,"close":34.84,"high":35.06,"low":34.28,"open":34.95,"volume":14223000},{"timestamp":1675780200,"date":"2023-02-07","index":12423,"close":37.75,"high":37.93,"low":36.19,"open":36.27,"volume":25213500},{"timestamp":1675866600,"date":"2023-02-08","index":12424,"close":38.65,"high":38.99,"low":38,"open":38.13,"volume":18957400},{"timestamp":1675953000,"date":"2023-02-09","index":12425,"close":39.55,"high":40.06,"low":39.2,"open":39.36,"volume":20258200},{"timestamp":1676039400,"date":"2023-02-10","index":12426,"close":40.65,"high":40.85,"low":40.32,"open":40.54,"volume":19905000},{"timestamp":1676298600,"date":"2023-02-13","index":12427,"close":40.61,"high":40.68,"low":40.21,"open":40.4,"volume":8658900},{"timestamp":1676385000,"date":"2023-02-14","index":12428,"close":41.02,"high":41.38,"low":40.47,"open":40.54,"volume":8974900},{"timestamp":1676471400,"date":"2023-02-15","index":12429,"close":40.88,"high":40.89,"low":40.28,"open":40.56,"volume":13698900},{"timestamp":1676557800,"date":"2023-02-16","index":12430,"close":40.95,"high":41.25,"low":40.34,"open":40.37,"volume":15847600},{"timestamp":1676644200,"date":"2023-02-17","index":12431,"close":40.02,"high":40.41,"low":39.96,"open":40.28,"volume":15846200},{"timestamp":1676989800,"date":"2023-02-21","index":12432,"close":39.77,"high":40.21,"low":39.75,"open":39.94,"volume":8579500}]},{"date":"2022-10-31","estimated":1.94,"reported":2.58,"pre":[{"timestamp":1665754200,"date":"2022-10-14","index":12345,"close":30.33,"high":31.16,"low":30.3,"open":31.12,"volume":10543700},{"timestamp":1666013400,"date":"2022-10-17","index":12346,"close":30.48,"high":30.93,"low":30.48,"open":30.53,"volume":8482800},{"timestamp":1666099800,"date":"2022-10-18","index":12347,"close":30.48,"high":30.8,"low":29.99,"open":30.72,"volume":11167600},{"timestamp":1666186200,"date":"2022-10-19","index":12348,"close":30.9,"high":30.98,"low":30.43,"open":30.47,"volume":9749300},{"timestamp":1666272600,"date":"2022-10-20","index":12349,"close":30.96,"high":31.44,"low":30.82,"open":31.14,"volume":8263300},{"timestamp":1666359000,"date":"2022-10-21","index":12350,"close":31.36,"high":31.42,"low":30.7,"open":30.78,"volume":11288800},{"timestamp":1666618200,"date":"2022-10-24","index":12351,"close":31.8,"high":32.17,"low":31.5,"open":31.61,"volume":11514100},{"timestamp":1666704600,"date":"2022-10-25","index":12352,"close":32.08,"high":32.17,"low":31.87,"open":32.03,"volume":7872800},{"timestamp":1666791000,"date":"2022-10-26","index":12353,"close":32.31,"high":32.49,"low":31.92,"open":31.96,"volume":10742900},{"timestamp":1666877400,"date":"2022-10-27","index":12354,"close":33.23,"high":33.66,"low":33.15,"open":33.44,"volume":12764300},{"timestamp":1666963800,"date":"2022-10-28","index":12355,"close":33.15,"high":33.17,"low":32.67,"open":33.06,"volume":11293200}],"post":[{"timestamp":1667223000,"date":"2022-10-31","index":12356,"close":33.28,"high":33.38,"low":32.63,"open":32.67,"volume":10393700},{"timestamp":1667309400,"date":"2022-11-01","index":12357,"close":33.2,"high":33.59,"low":33.08,"open":33.54,"volume":11157600},{"timestamp":1667395800,"date":"2022-11-02","index":12358,"close":32.76,"high":33.55,"low":32.72,"open":33.25,"volume":11130500},{"timestamp":1667482200,"date":"2022-11-03","index":12359,"close":33.04,"high":33.18,"low":32.47,"open":32.55,"volume":8239500},{"timestamp":1667568600,"date":"2022-11-04","index":12360,"close":33.92,"high":34.1,"low":33.59,"open":33.91,"volume":10965600},{"timestamp":1667831400,"date":"2022-11-07","index":12361,"close":34.33,"high":34.54,"low":34.2,"open":34.39,"volume":8989300},{"timestamp":1667917800,"date":"2022-11-08","index":12362,"close":33.73,"high":34.01,"low":33.46,"open":33.88,"volume":8902800},{"timestamp":1668004200,"date":"2022-11-09","index":12363,"close":32.33,"high":33.1,"low":32.28,"open":32.94,"volume":11371600},{"timestamp":1668090600,"date":"2022-11-10","index":12364,"close":32.95,"high":33.26,"low":32.65,"open":33.24,"volume":10854300},{"timestamp":1668177000,"date":"2022-11-11","index":12365,"close":33.84,"high":34.03,"low":33.62,"open":33.91,"volume":10413400},{"timestamp":1668436200,"date":"2022-11-14","index":12366,"close":33.55,"high":33.94,"low":33.53,"open":33.58,"volume":6713500}]},{"date":"2022-08-01","estimated":2.13,"reported":2.61,"pre":[{"timestamp":1657891800,"date":"2022-07-15","index":12281,"close":26.66,"high":26.79,"low":26.34,"open":26.7,"volume":9124600},{"timestamp":1658151000,"date":"2022-07-18","index":12282,"close":27.33,"high":27.95,"low":27.22,"open":27.8,"volume":10364700},{"timestamp":1658237400,"date":"2022-07-19","index":12283,"close":28.06,"high":28.12,"low":27.51,"open":27.52,"volume":10550500},{"timestamp":1658323800,"date":"2022-07-20","index":12284,"close":28.14,"high":28.23,"low":27.8,"open":28.08,"volume":9983600},{"timestamp":1658410200,"date":"2022-07-21","index":12285,"close":27.78,"high":27.82,"low":27.1,"open":27.22,"volume":9413900},{"timestamp":1658496600,"date":"2022-07-22","index":12286,"close":27.55,"high":27.88,"low":27.32,"open":27.61,"volume":10903500},{"timestamp":1658755800,"date":"2022-07-25","index":12287,"close":28.12,"high":28.12,"low":27.56,"open":27.76,"volume":8862500},{"timestamp":1658842200,"date":"2022-07-26","index":12288,"close":28.07,"high":28.43,"low":27.9,"open":28.35,"volume":8057700},{"timestamp":1658928600,"date":"2022-07-27","index":12289,"close":28.76,"high":28.86,"low":28.08,"open":28.35,"volume":9767400},{"timestamp":1659015000,"date":"2022-07-28","index":12290,"close":28.47,"high":28.58,"low":28.02,"open":28.49,"volume":13455800},{"timestamp":1659101400,"date":"2022-07-29","index":12291,"close":29.38,"high":29.43,"low":28.8,"open":28.8,"volume":14193000}],"post":[{"timestamp":1659360600,"date":"2022-08-01","index":12292,"close":29.05,"high":29.11,"low":28.74,"open":29,"volume":13983600},{"timestamp":1659447000,"date":"2022-08-02","index":12293,"close":29.36,"high":30.11,"low":29.35,"open":30,"volume":17030700},{"timestamp":1659533400,"date":"2022-08-03","index":12294,"close":29.69,"high":30.26,"low":29.6,"open":30.21,"volume":13523800},{"timestamp":1659619800,"date":"2022-08-04","index":12295,"close":29.35,"high":29.96,"low":29.32,"open":29.94,"volume":14429000},{"timestamp":1659706200,"date":"2022-08-05","index":12296,"close":29.66,"high":29.94,"low":29.07,"open":29.07,"volume":12266100},{"timestamp":1659965400,"date":"2022-08-08","index":12297,"close":30.16,"high":30.45,"low":30.04,"open":30.34,"volume":9676100},{"timestamp":1660051800,"date":"2022-08-09","index":12298,"close":30.57,"high":30.88,"low":30.47,"open":30.7,"volume":9564900},{"timestamp":1660138200,"date":"2022-08-10","index":12299,"close":30.8,"high":31.01,"low":30.54,"open":31,"volume":11735500},{"timestamp":1660224600,"date":"2022-08-11","index":12300,"close":31.42,"high":31.57,"low":31.16,"open":31.34,"volume":11116000},{"timestamp":1660311000,"date":"2022-08-12","index":12301,"close":31.67,"high":31.71,"low":31.14,"open":31.31,"volume":7814000},{"timestamp":1660570200,"date":"2022-08-15","index":12302,"close":30.96,"high":31,"low":30.28,"open":30.44,"volume":8130900}]},{"date":"2022-05-02","estimated":1.35,"reported":1.92,"pre":[{"timestamp":1649943000,"date":"2022-04-14","index":12219,"close":31.29,"high":31.42,"low":31.08,"open":31.23,"volume":8472500},{"timestamp":1650288600,"date":"2022-04-18","index":12220,"close":31.25,"high":31.46,"low":31.05,"open":31.34,"volume":7479100},{"timestamp":1650375000,"date":"2022-04-19","index":12221,"close":31.41,"high":31.75,"low":31.22,"open":31.34,"volume":9101400},{"timestamp":1650461400,"date":"2022-04-20","index":12222,"close":31.4,"high":31.49,"low":31.14,"open":31.32,"volume":8730000},{"timestamp":1650547800,"date":"2022-04-21","index":12223,"close":30.81,"high":31.74,"low":30.71,"open":31.63,"volume":9336700},{"timestamp":1650634200,"date":"2022-04-22","index":12224,"close":29.88,"high":30.78,"low":29.77,"open":30.51,"volume":12247200},{"timestamp":1650893400,"date":"2022-04-25","index":12225,"close":28.73,"high":28.89,"low":27.93,"open":28.81,"volume":18157200},{"timestamp":1650979800,"date":"2022-04-26","index":12226,"close":28.35,"high":28.91,"low":28.27,"open":28.29,"volume":13884400},{"timestamp":1651066200,"date":"2022-04-27","index":12227,"close":28.6,"high":28.77,"low":28.23,"open":28.46,"volume":13325300},{"timestamp":1651152600,"date":"2022-04-28","index":12228,"close":29.35,"high":29.42,"low":28.44,"open":28.87,"volume":13893300},{"timestamp":1651239000,"date":"2022-04-29","index":12229,"close":28.72,"high":29.52,"low":28.69,"open":29.3,"volume":15366900}],"post":[{"timestamp":1651498200,"date":"2022-05-02","index":12230,"close":28.86,"high":28.87,"low":28.16,"open":28.55,"volume":12851400},{"timestamp":1651584600,"date":"2022-05-03","index":12231,"close":31.18,"high":31.3,"low":30.24,"open":30.3,"volume":19291500},{"timestamp":1651671000,"date":"2022-05-04","index":12232,"close":31.85,"high":31.93,"low":31.12,"open":31.55,"volume":15372200},{"timestamp":1651757400,"date":"2022-05-05","index":12233,"close":31.22,"high":31.74,"low":30.79,"open":31.65,"volume":16744900},{"timestamp":1651843800,"date":"2022-05-06","index":12234,"close":31.86,"high":31.9,"low":31.35,"open":31.72,"volume":17155400},{"timestamp":1652103000,"date":"2022-05-09","index":12235,"close":29.68,"high":30.87,"low":29.6,"open":30.86,"volume":18948100},{"timestamp":1652189400,"date":"2022-05-10","index":12236,"close":29.89,"high":30.44,"low":29.25,"open":30.22,"volume":15934800},{"timestamp":1652275800,"date":"2022-05-11","index":12237,"close":30.22,"high":31.15,"low":30.17,"open":30.77,"volume":15016900},{"timestamp":1652362200,"date":"2022-05-12","index":12238,"close":29.61,"high":29.7,"low":28.93,"open":29.65,"volume":17077000},{"timestamp":1652448600,"date":"2022-05-13","index":12239,"close":30.49,"high":30.62,"low":29.98,"open":29.99,"volume":14035100},{"timestamp":1652707800,"date":"2022-05-16","index":12240,"close":31.02,"high":31.29,"low":30.6,"open":30.62,"volume":16776700}]},{"date":"2022-02-07","estimated":1.17,"reported":1.26,"pre":[{"timestamp":1642775400,"date":"2022-01-21","index":12161,"close":30.71,"high":31.08,"low":30.55,"open":30.85,"volume":17472600},{"timestamp":1643034600,"date":"2022-01-24","index":12162,"close":29.98,"high":29.99,"low":28.89,"open":29.4,"volume":20993700},{"timestamp":1643121000,"date":"2022-01-25","index":12163,"close":31.4,"high":31.48,"low":29.85,"open":30.25,"volume":17655000},{"timestamp":1643207400,"date":"2022-01-26","index":12164,"close":31.5,"high":32.13,"low":31.24,"open":32.01,"volume":16620000},{"timestamp":1643293800,"date":"2022-01-27","index":12165,"close":31.53,"high":32.15,"low":31.14,"open":32.02,"volume":14698700},{"timestamp":1643380200,"date":"2022-01-28","index":12166,"close":31.07,"high":31.35,"low":30.65,"open":31.05,"volume":14609200},{"timestamp":1643639400,"date":"2022-01-31","index":12167,"close":30.92,"high":31.14,"low":30.75,"open":31.12,"volume":10179000},{"timestamp":1643725800,"date":"2022-02-01","index":12168,"close":31.76,"high":31.89,"low":31.07,"open":31.2,"volume":15409100},{"timestamp":1643812200,"date":"2022-02-02","index":12169,"close":31.96,"high":32.03,"low":31.62,"open":31.8,"volume":11775200},{"timestamp":1643898600,"date":"2022-02-03","index":12170,"close":32.15,"high":32.34,"low":31.68,"open":32.07,"volume":13173100},{"timestamp":1643985000,"date":"2022-02-04","index":12171,"close":32.88,"high":33.19,"low":32.69,"open":32.72,"volume":16951100}],"post":[{"timestamp":1644244200,"date":"2022-02-07","index":12172,"close":33.34,"high":33.59,"low":32.56,"open":32.69,"volume":15654900},{"timestamp":1644330600,"date":"2022-02-08","index":12173,"close":32.81,"high":33.56,"low":32.28,"open":33.46,"volume":19711100},{"timestamp":1644417000,"date":"2022-02-09","index":12174,"close":32.99,"high":33.7,"low":32.92,"open":33.28,"volume":17658600},{"timestamp":1644503400,"date":"2022-02-10","index":12175,"close":33.06,"high":33.62,"low":32.93,"open":33,"volume":13024300},{"timestamp":1644589800,"date":"2022-02-11","index":12176,"close":33.23,"high":34.16,"low":33.15,"open":33.57,"volume":29645900},{"timestamp":1644849000,"date":"2022-02-14","index":12177,"close":32.45,"high":33.16,"low":32.16,"open":33.13,"volume":20608500},{"timestamp":1644935400,"date":"2022-02-15","index":12178,"close":32.16,"high":32.3,"low":31.46,"open":31.99,"volume":19787000},{"timestamp":1645021800,"date":"2022-02-16","index":12179,"close":32.48,"high":33,"low":32.42,"open":32.47,"volume":15300500},{"timestamp":1645108200,"date":"2022-02-17","index":12180,"close":32.29,"high":32.59,"low":32,"open":32.48,"volume":12509600},{"timestamp":1645194600,"date":"2022-02-18","index":12181,"close":31.77,"high":32.16,"low":31.62,"open":32.09,"volume":11377300},{"timestamp":1645540200,"date":"2022-02-22","index":12182,"close":31.06,"high":31.88,"low":30.81,"open":31.77,"volume":16344100}]},{"date":"2021-11-01","estimated":0.92,"reported":0.99,"pre":[{"timestamp":1634304600,"date":"2021-10-15","index":12094,"close":29.93,"high":30.11,"low":29.86,"open":29.97,"volume":11813100},{"timestamp":1634563800,"date":"2021-10-18","index":12095,"close":29.71,"high":29.97,"low":29.6,"open":29.95,"volume":9172500},{"timestamp":1634650200,"date":"2021-10-19","index":12096,"close":29.86,"high":30.02,"low":29.78,"open":29.92,"volume":6069400},{"timestamp":1634736600,"date":"2021-10-20","index":12097,"close":30.13,"high":30.29,"low":29.66,"open":29.78,"volume":6858900},{"timestamp":1634823000,"date":"2021-10-21","index":12098,"close":29.44,"high":29.99,"low":29.28,"open":29.89,"volume":9281900},{"timestamp":1634909400,"date":"2021-10-22","index":12099,"close":29.51,"high":29.59,"low":29.17,"open":29.44,"volume":8098900},{"timestamp":1635168600,"date":"2021-10-25","index":12100,"close":29.71,"high":29.94,"low":29.57,"open":29.85,"volume":6590800},{"timestamp":1635255000,"date":"2021-10-26","index":12101,"close":29.64,"high":29.82,"low":29.43,"open":29.8,"volume":7329400},{"timestamp":1635341400,"date":"2021-10-27","index":12102,"close":29.25,"high":29.74,"low":29.18,"open":29.26,"volume":10507000},{"timestamp":1635427800,"date":"2021-10-28","index":12103,"close":29.22,"high":29.27,"low":28.88,"open":29.12,"volume":8716700},{"timestamp":1635514200,"date":"2021-10-29","index":12104,"close":28.79,"high":29.12,"low":28.63,"open":28.98,"volume":11075700}],"post":[{"timestamp":1635773400,"date":"2021-11-01","index":12105,"close":29.28,"high":29.38,"low":29.06,"open":29.19,"volume":10519900},{"timestamp":1635859800,"date":"2021-11-02","index":12106,"close":27.94,"high":28.42,"low":27.92,"open":28.37,"volume":18798700},{"timestamp":1635946200,"date":"2021-11-03","index":12107,"close":27.26,"high":27.55,"low":27.22,"open":27.47,"volume":16392200},{"timestamp":1636032600,"date":"2021-11-04","index":12108,"close":27.31,"high":27.84,"low":27.17,"open":27.65,"volume":12463800},{"timestamp":1636119000,"date":"2021-11-05","index":12109,"close":27.85,"high":27.95,"low":27.57,"open":27.93,"volume":8295300},{"timestamp":1636381800,"date":"2021-11-08","index":12110,"close":28.02,"high":28.3,"low":27.84,"open":28.06,"volume":8086700},{"timestamp":1636468200,"date":"2021-11-09","index":12111,"close":28.2,"high":28.22,"low":27.72,"open":28.14,"volume":7522700},{"timestamp":1636554600,"date":"2021-11-10","index":12112,"close":27.42,"high":28.09,"low":27.28,"open":28,"volume":8165000},{"timestamp":1636641000,"date":"2021-11-11","index":12113,"close":27.41,"high":27.86,"low":27.38,"open":27.59,"volume":6749100},{"timestamp":1636727400,"date":"2021-11-12","index":12114,"close":27.38,"high":27.54,"low":27.27,"open":27.34,"volume":6929500},{"timestamp":1636986600,"date":"2021-11-15","index":12115,"close":27.55,"high":27.65,"low":27.08,"open":27.44,"volume":7681100}]},{"date":"2021-08-02","estimated":0.6,"reported":0.83,"pre":[{"timestamp":1626442200,"date":"2021-07-16","index":12030,"close":23.87,"high":24.88,"low":23.78,"open":24.83,"volume":18520800},{"timestamp":1626701400,"date":"2021-07-19","index":12031,"close":23.09,"high":23.47,"low":22.82,"open":23.3,"volume":27087200},{"timestamp":1626787800,"date":"2021-07-20","index":12032,"close":23.11,"high":23.23,"low":22.64,"open":22.83,"volume":24185500},{"timestamp":1626874200,"date":"2021-07-21","index":12033,"close":23.91,"high":24.12,"low":23.65,"open":23.68,"volume":12075300},{"timestamp":1626960600,"date":"2021-07-22","index":12034,"close":23.63,"high":23.91,"low":23.47,"open":23.91,"volume":8891300},{"timestamp":1627047000,"date":"2021-07-23","index":12035,"close":23.54,"high":23.87,"low":23.4,"open":23.79,"volume":8833300},{"timestamp":1627306200,"date":"2021-07-26","index":12036,"close":24.33,"high":24.42,"low":23.85,"open":23.88,"volume":10081000},{"timestamp":1627392600,"date":"2021-07-27","index":12037,"close":24.25,"high":24.4,"low":24.02,"open":24.17,"volume":8707500},{"timestamp":1627479000,"date":"2021-07-28","index":12038,"close":24.4,"high":24.52,"low":24.18,"open":24.25,"volume":7767200},{"timestamp":1627565400,"date":"2021-07-29","index":12039,"close":24.63,"high":25.18,"low":24.62,"open":25.1,"volume":10361500},{"timestamp":1627651800,"date":"2021-07-30","index":12040,"close":24.18,"high":24.43,"low":24.06,"open":24.35,"volume":11427600}],"post":[{"timestamp":1627911000,"date":"2021-08-02","index":12041,"close":24.08,"high":24.74,"low":24.04,"open":24.3,"volume":14522700},{"timestamp":1627997400,"date":"2021-08-03","index":12042,"close":25.69,"high":25.78,"low":24.83,"open":25.26,"volume":23114200},{"timestamp":1628083800,"date":"2021-08-04","index":12043,"close":25.06,"high":25.55,"low":24.99,"open":25.38,"volume":12701900},{"timestamp":1628170200,"date":"2021-08-05","index":12044,"close":25.34,"high":25.63,"low":25.25,"open":25.44,"volume":9580700},{"timestamp":1628256600,"date":"2021-08-06","index":12045,"close":25.56,"high":25.69,"low":25.37,"open":25.6,"volume":9165500},{"timestamp":1628515800,"date":"2021-08-09","index":12046,"close":25.28,"high":25.51,"low":25.24,"open":25.37,"volume":9423500},{"timestamp":1628602200,"date":"2021-08-10","index":12047,"close":25.88,"high":25.9,"low":25.37,"open":25.38,"volume":8632100},{"timestamp":1628688600,"date":"2021-08-11","index":12048,"close":26.07,"high":26.1,"low":25.67,"open":25.83,"volume":8525800},{"timestamp":1628775000,"date":"2021-08-12","index":12049,"close":25.67,"high":25.75,"low":25.4,"open":25.68,"volume":8873600},{"timestamp":1628861400,"date":"2021-08-13","index":12050,"close":25.22,"high":25.54,"low":25.21,"open":25.42,"volume":6447700},{"timestamp":1629120600,"date":"2021-08-16","index":12051,"close":24.73,"high":24.86,"low":24.54,"open":24.84,"volume":8491300}]},{"date":"2021-04-26","estimated":0.38,"reported":0.78,"pre":[{"timestamp":1617975000,"date":"2021-04-09","index":11962,"close":24.39,"high":24.77,"low":24.32,"open":24.58,"volume":14609800},{"timestamp":1618234200,"date":"2021-04-12","index":11963,"close":24.62,"high":24.93,"low":24.48,"open":24.67,"volume":20539600},{"timestamp":1618320600,"date":"2021-04-13","index":11964,"close":24.62,"high":24.8,"low":24.54,"open":24.7,"volume":15819900},{"timestamp":1618407000,"date":"2021-04-14","index":11965,"close":25.54,"high":25.77,"low":24.9,"open":24.94,"volume":22882400},{"timestamp":1618493400,"date":"2021-04-15","index":11966,"close":25.2,"high":25.44,"low":25.1,"open":25.35,"volume":12977200},{"timestamp":1618579800,"date":"2021-04-16","index":11967,"close":25.18,"high":25.46,"low":25.04,"open":25.38,"volume":10707500},{"timestamp":1618839000,"date":"2021-04-19","index":11968,"close":25.31,"high":25.63,"low":25.19,"open":25.46,"volume":10967200},{"timestamp":1618925400,"date":"2021-04-20","index":11969,"close":24.78,"high":25.15,"low":24.4,"open":25.15,"volume":19407600},{"timestamp":1619011800,"date":"2021-04-21","index":11970,"close":24.96,"high":25.01,"low":24.49,"open":24.57,"volume":14763100},{"timestamp":1619098200,"date":"2021-04-22","index":11971,"close":24.34,"high":24.78,"low":24.31,"open":24.73,"volume":14872800},{"timestamp":1619184600,"date":"2021-04-23","index":11972,"close":24.52,"high":24.55,"low":24.23,"open":24.35,"volume":12323700}],"post":[{"timestamp":1619443800,"date":"2021-04-26","index":11973,"close":24.92,"high":24.96,"low":24.65,"open":24.67,"volume":14850900},{"timestamp":1619530200,"date":"2021-04-27","index":11974,"close":24.94,"high":25.31,"low":24.73,"open":25.14,"volume":16564200},{"timestamp":1619616600,"date":"2021-04-28","index":11975,"close":25.64,"high":25.73,"low":25.29,"open":25.3,"volume":18853100},{"timestamp":1619703000,"date":"2021-04-29","index":11976,"close":25.5,"high":25.95,"low":25.3,"open":25.83,"volume":11644600},{"timestamp":1619789400,"date":"2021-04-30","index":11977,"close":25.16,"high":25.62,"low":25.16,"open":25.45,"volume":8501900},{"timestamp":1620048600,"date":"2021-05-03","index":11978,"close":25.69,"high":25.73,"low":25.32,"open":25.47,"volume":8035900},{"timestamp":1620135000,"date":"2021-05-04","index":11979,"close":25.92,"high":26.14,"low":25.66,"open":26,"volume":13943400},{"timestamp":1620221400,"date":"2021-05-05","index":11980,"close":26.78,"high":26.78,"low":26.11,"open":26.23,"volume":19475900},{"timestamp":1620307800,"date":"2021-05-06","index":11981,"close":26.5,"high":26.53,"low":25.92,"open":26.29,"volume":11450100},{"timestamp":1620394200,"date":"2021-05-07","index":11982,"close":26.73,"high":26.75,"low":25.93,"open":26.03,"volume":11713500},{"timestamp":1620653400,"date":"2021-05-10","index":11983,"close":26.62,"high":27.2,"low":26.6,"open":26.99,"volume":11723900}]},{"date":"2021-02-01","estimated":0.09,"reported":0.04,"pre":[{"timestamp":1610634600,"date":"2021-01-14","index":11904,"close":25.47,"high":25.55,"low":24.97,"open":25.02,"volume":14279000},{"timestamp":1610721000,"date":"2021-01-15","index":11905,"close":24.26,"high":24.89,"low":24.14,"open":24.8,"volume":24063900},{"timestamp":1611066600,"date":"2021-01-19","index":11906,"close":24.65,"high":24.8,"low":24.41,"open":24.62,"volume":15885200},{"timestamp":1611153000,"date":"2021-01-20","index":11907,"close":24.81,"high":24.9,"low":24.48,"open":24.77,"volume":13765900},{"timestamp":1611239400,"date":"2021-01-21","index":11908,"close":24.02,"high":24.68,"low":23.79,"open":24.66,"volume":11675500},{"timestamp":1611325800,"date":"2021-01-22","index":11909,"close":23.87,"high":23.93,"low":23.34,"open":23.45,"volume":15195000},{"timestamp":1611585000,"date":"2021-01-25","index":11910,"close":23.07,"high":23.23,"low":22.76,"open":23.16,"volume":17207700},{"timestamp":1611671400,"date":"2021-01-26","index":11911,"close":23.03,"high":23.46,"low":23,"open":23.28,"volume":12207100},{"timestamp":1611757800,"date":"2021-01-27","index":11912,"close":22.73,"high":23.31,"low":22.41,"open":22.77,"volume":14209300},{"timestamp":1611844200,"date":"2021-01-28","index":11913,"close":22.86,"high":23.18,"low":22.66,"open":22.85,"volume":11086800},{"timestamp":1611930600,"date":"2021-01-29","index":11914,"close":22.22,"high":22.69,"low":22.05,"open":22.54,"volume":12194600}],"post":[{"timestamp":1612189800,"date":"2021-02-01","index":11915,"close":22.21,"high":22.37,"low":21.83,"open":22.29,"volume":19573400},{"timestamp":1612276200,"date":"2021-02-02","index":11916,"close":20.75,"high":21.5,"low":20.43,"open":21.48,"volume":44853000},{"timestamp":1612362600,"date":"2021-02-03","index":11917,"close":21.27,"high":21.31,"low":20.67,"open":20.68,"volume":25418100},{"timestamp":1612449000,"date":"2021-02-04","index":11918,"close":20.99,"high":21.24,"low":20.77,"open":21.16,"volume":26715800},{"timestamp":1612535400,"date":"2021-02-05","index":11919,"close":20.81,"high":21.16,"low":20.7,"open":21,"volume":29872200},{"timestamp":1612794600,"date":"2021-02-08","index":11920,"close":22.03,"high":22.22,"low":21.17,"open":21.2,"volume":35302600},{"timestamp":1612881000,"date":"2021-02-09","index":11921,"close":21.73,"high":21.89,"low":21.29,"open":21.67,"volume":19116900},{"timestamp":1612967400,"date":"2021-02-10","index":11922,"close":21.58,"high":21.7,"low":21.16,"open":21.32,"volume":17641200},{"timestamp":1613053800,"date":"2021-02-11","index":11923,"close":21.37,"high":21.47,"low":21.21,"open":21.34,"volume":10939200},{"timestamp":1613140200,"date":"2021-02-12","index":11924,"close":21.91,"high":21.95,"low":21.17,"open":21.24,"volume":12072900},{"timestamp":1613485800,"date":"2021-02-16","index":11925,"close":23.18,"high":23.3,"low":22.89,"open":23.09,"volume":18144000}]},{"date":"2020-10-26","estimated":-0.04,"reported":0.03,"pre":[{"timestamp":1602250200,"date":"2020-10-09","index":11838,"close":17.36,"high":17.74,"low":17.31,"open":17.68,"volume":11540400},{"timestamp":1602509400,"date":"2020-10-12","index":11839,"close":17.24,"high":17.28,"low":17.06,"open":17.2,"volume":13252600},{"timestamp":1602595800,"date":"2020-10-13","index":11840,"close":16.68,"high":17,"low":16.6,"open":16.97,"volume":17753600},{"timestamp":1602682200,"date":"2020-10-14","index":11841,"close":16.59,"high":16.83,"low":16.51,"open":16.52,"volume":13017100},{"timestamp":1602768600,"date":"2020-10-15","index":11842,"close":16.44,"high":16.45,"low":15.87,"open":15.98,"volume":18613900},{"timestamp":1602855000,"date":"2020-10-16","index":11843,"close":16.25,"high":16.43,"low":16.03,"open":16.18,"volume":17779500},{"timestamp":1603114200,"date":"2020-10-19","index":11844,"close":16.03,"high":16.45,"low":16.01,"open":16.21,"volume":14844000},{"timestamp":1603200600,"date":"2020-10-20","index":11845,"close":16.15,"high":16.27,"low":16.02,"open":16.12,"volume":14079500},{"timestamp":1603287000,"date":"2020-10-21","index":11846,"close":15.83,"high":16.06,"low":15.83,"open":16.02,"volume":13462000},{"timestamp":1603373400,"date":"2020-10-22","index":11847,"close":16.1,"high":16.13,"low":15.59,"open":15.62,"volume":18373500},{"timestamp":1603459800,"date":"2020-10-23","index":11848,"close":16.05,"high":16.33,"low":15.88,"open":16.27,"volume":15353000}],"post":[{"timestamp":1603719000,"date":"2020-10-26","index":11849,"close":15.8,"high":16.04,"low":15.63,"open":16.02,"volume":19148600},{"timestamp":1603805400,"date":"2020-10-27","index":11850,"close":15.38,"high":15.65,"low":15.35,"open":15.64,"volume":22195500},{"timestamp":1603891800,"date":"2020-10-28","index":11851,"close":14.9,"high":15.3,"low":14.85,"open":15,"volume":27748600},{"timestamp":1603978200,"date":"2020-10-29","index":11852,"close":15.26,"high":15.3,"low":14.74,"open":14.98,"volume":28288100},{"timestamp":1604064600,"date":"2020-10-30","index":11853,"close":15.48,"high":15.5,"low":15.24,"open":15.35,"volume":22618400},{"timestamp":1604327400,"date":"2020-11-02","index":11854,"close":16.1,"high":16.22,"low":15.52,"open":15.82,"volume":18342400},{"timestamp":1604413800,"date":"2020-11-03","index":11855,"close":16.18,"high":16.58,"low":16.1,"open":16.55,"volume":21144500},{"timestamp":1604500200,"date":"2020-11-04","index":11856,"close":16.13,"high":16.36,"low":15.84,"open":16.13,"volume":15746600},{"timestamp":1604586600,"date":"2020-11-05","index":11857,"close":15.83,"high":16.03,"low":15.77,"open":15.88,"volume":14209300},{"timestamp":1604673000,"date":"2020-11-06","index":11858,"close":15.64,"high":16.04,"low":15.6,"open":15.83,"volume":17539800},{"timestamp":1604932200,"date":"2020-11-09","index":11859,"close":18.08,"high":18.75,"low":17.98,"open":18.48,"volume":50503300}]},{"date":"2020-08-03","estimated":-1.84,"reported":-1.98,"pre":[{"timestamp":1594992600,"date":"2020-07-17","index":11779,"close":23.25,"high":23.7,"low":23.21,"open":23.68,"volume":9034300},{"timestamp":1595251800,"date":"2020-07-20","index":11780,"close":22.94,"high":23.42,"low":22.93,"open":23.23,"volume":7636200},{"timestamp":1595338200,"date":"2020-07-21","index":11781,"close":24.09,"high":24.48,"low":23.35,"open":23.41,"volume":13611500},{"timestamp":1595424600,"date":"2020-07-22","index":11782,"close":23.45,"high":23.65,"low":23.25,"open":23.62,"volume":8184500},{"timestamp":1595511000,"date":"2020-07-23","index":11783,"close":23.22,"high":23.32,"low":23.02,"open":23.11,"volume":9070500},{"timestamp":1595597400,"date":"2020-07-24","index":11784,"close":22.93,"high":23.27,"low":22.91,"open":22.98,"volume":10917900},{"timestamp":1595856600,"date":"2020-07-27","index":11785,"close":23.14,"high":23.14,"low":22.83,"open":22.99,"volume":7307800},{"timestamp":1595943000,"date":"2020-07-28","index":11786,"close":22.82,"high":23.19,"low":22.81,"open":22.95,"volume":10691300},{"timestamp":1596029400,"date":"2020-07-29","index":11787,"close":23.22,"high":23.23,"low":22.85,"open":22.96,"volume":6652500},{"timestamp":1596115800,"date":"2020-07-30","index":11788,"close":22.44,"high":22.9,"low":22.23,"open":22.8,"volume":10342400},{"timestamp":1596202200,"date":"2020-07-31","index":11789,"close":22.04,"high":22.28,"low":21.75,"open":22.19,"volume":11132200}],"post":[{"timestamp":1596461400,"date":"2020-08-03","index":11790,"close":22.09,"high":22.18,"low":21.84,"open":21.97,"volume":11781300},{"timestamp":1596547800,"date":"2020-08-04","index":11791,"close":23.74,"high":24,"low":23.18,"open":23.37,"volume":28004500},{"timestamp":1596634200,"date":"2020-08-05","index":11792,"close":23.95,"high":24.53,"low":23.79,"open":24.51,"volume":15080000},{"timestamp":1596720600,"date":"2020-08-06","index":11793,"close":23.26,"high":23.66,"low":23.21,"open":23.38,"volume":12136100},{"timestamp":1596807000,"date":"2020-08-07","index":11794,"close":22.98,"high":22.99,"low":22.53,"open":22.62,"volume":10627000},{"timestamp":1597066200,"date":"2020-08-10","index":11795,"close":23.5,"high":23.5,"low":23.25,"open":23.33,"volume":12578500},{"timestamp":1597152600,"date":"2020-08-11","index":11796,"close":23.81,"high":24.34,"low":23.71,"open":24.23,"volume":11536400},{"timestamp":1597239000,"date":"2020-08-12","index":11797,"close":24.26,"high":24.61,"low":24.19,"open":24.47,"volume":10272700},{"timestamp":1597325400,"date":"2020-08-13","index":11798,"close":23.45,"high":24.04,"low":23.39,"open":24.01,"volume":10192400},{"timestamp":1597411800,"date":"2020-08-14","index":11799,"close":22.99,"high":23.24,"low":22.84,"open":23.06,"volume":10304000},{"timestamp":1597671000,"date":"2020-08-17","index":11800,"close":22.75,"high":23.08,"low":22.54,"open":23.02,"volume":12287400}]},{"date":"2020-04-27","estimated":0.28,"reported":0.24,"pre":[{"timestamp":1586439000,"date":"2020-04-09","index":11711,"close":24.9,"high":25.48,"low":24.32,"open":25.33,"volume":25680500},{"timestamp":1586784600,"date":"2020-04-13","index":11712,"close":24.91,"high":25.44,"low":24.56,"open":25.43,"volume":10434000},{"timestamp":1586871000,"date":"2020-04-14","index":11713,"close":24.44,"high":24.81,"low":24.16,"open":24.44,"volume":12335200},{"timestamp":1586957400,"date":"2020-04-15","index":11714,"close":22.84,"high":23.37,"low":22.57,"open":23.32,"volume":23633000},{"timestamp":1587043800,"date":"2020-04-16","index":11715,"close":21.85,"high":22.31,"low":21.72,"open":22.2,"volume":19866500},{"timestamp":1587130200,"date":"2020-04-17","index":11716,"close":23.43,"high":23.45,"low":22.47,"open":22.55,"volume":14878100},{"timestamp":1587389400,"date":"2020-04-20","index":11717,"close":22.35,"high":22.99,"low":22.17,"open":22.26,"volume":18106000},{"timestamp":1587475800,"date":"2020-04-21","index":11718,"close":21.64,"high":22.18,"low":21.28,"open":21.54,"volume":23740700},{"timestamp":1587562200,"date":"2020-04-22","index":11719,"close":23.33,"high":23.44,"low":22.72,"open":22.98,"volume":14883100},{"timestamp":1587648600,"date":"2020-04-23","index":11720,"close":23.38,"high":23.89,"low":23.26,"open":23.43,"volume":14592300},{"timestamp":1587735000,"date":"2020-04-24","index":11721,"close":23.39,"high":23.82,"low":23.04,"open":23.59,"volume":13161700}],"post":[{"timestamp":1587994200,"date":"2020-04-27","index":11722,"close":24.31,"high":24.4,"low":22.83,"open":23.14,"volume":16002100},{"timestamp":1588080600,"date":"2020-04-28","index":11723,"close":24.16,"high":24.5,"low":23.77,"open":23.97,"volume":11909000},{"timestamp":1588167000,"date":"2020-04-29","index":11724,"close":25.43,"high":25.47,"low":25.02,"open":25.1,"volume":12443500},{"timestamp":1588253400,"date":"2020-04-30","index":11725,"close":23.8,"high":24.3,"low":23.6,"open":24.24,"volume":18558100},{"timestamp":1588339800,"date":"2020-05-01","index":11726,"close":22.83,"high":23.21,"low":22.63,"open":22.92,"volume":13474900},{"timestamp":1588599000,"date":"2020-05-04","index":11727,"close":23.25,"high":23.36,"low":22.53,"open":22.68,"volume":14212700},{"timestamp":1588685400,"date":"2020-05-05","index":11728,"close":23.87,"high":24.73,"low":23.8,"open":24.42,"volume":13556300},{"timestamp":1588771800,"date":"2020-05-06","index":11729,"close":23.58,"high":24.21,"low":23.52,"open":24.15,"volume":11111900},{"timestamp":1588858200,"date":"2020-05-07","index":11730,"close":24.06,"high":24.59,"low":23.95,"open":24.35,"volume":10125600},{"timestamp":1588944600,"date":"2020-05-08","index":11731,"close":24.03,"high":24.06,"low":23.71,"open":24.03,"volume":8177100},{"timestamp":1589203800,"date":"2020-05-11","index":11732,"close":23.5,"high":23.72,"low":23.39,"open":23.57,"volume":6961700}]},{"date":"2020-02-03","estimated":0.65,"reported":0.76,"pre":[{"timestamp":1579185000,"date":"2020-01-16","index":11653,"close":38.84,"high":39.07,"low":38.81,"open":38.98,"volume":5353800},{"timestamp":1579271400,"date":"2020-01-17","index":11654,"close":38.77,"high":38.94,"low":38.71,"open":38.94,"volume":5811500},{"timestamp":1579617000,"date":"2020-01-21","index":11655,"close":38.32,"high":38.51,"low":38.3,"open":38.5,"volume":6999800},{"timestamp":1579703400,"date":"2020-01-22","index":11656,"close":37.88,"high":38.17,"low":37.71,"open":38.13,"volume":7873000},{"timestamp":1579789800,"date":"2020-01-23","index":11657,"close":38.2,"high":38.21,"low":37.7,"open":37.78,"volume":8189200},{"timestamp":1579876200,"date":"2020-01-24","index":11658,"close":38.13,"high":38.2,"low":38,"open":38.15,"volume":6441200},{"timestamp":1580135400,"date":"2020-01-27","index":11659,"close":37.44,"high":37.69,"low":37.32,"open":37.52,"volume":7945800},{"timestamp":1580221800,"date":"2020-01-28","index":11660,"close":37.41,"high":37.61,"low":37.38,"open":37.59,"volume":8183300},{"timestamp":1580308200,"date":"2020-01-29","index":11661,"close":37.17,"high":37.51,"low":37.13,"open":37.41,"volume":5587600},{"timestamp":1580394600,"date":"2020-01-30","index":11662,"close":37.03,"high":37.07,"low":36.51,"open":36.83,"volume":10591400},{"timestamp":1580481000,"date":"2020-01-31","index":11663,"close":36.13,"high":36.28,"low":35.87,"open":36.24,"volume":12518800}],"post":[{"timestamp":1580740200,"date":"2020-02-03","index":11664,"close":35.23,"high":35.98,"low":35.07,"open":35.9,"volume":17224200},{"timestamp":1580826600,"date":"2020-02-04","index":11665,"close":36.5,"high":36.95,"low":36.22,"open":36.91,"volume":20783100},{"timestamp":1580913000,"date":"2020-02-05","index":11666,"close":37.67,"high":37.78,"low":37.35,"open":37.47,"volume":11978500},{"timestamp":1580999400,"date":"2020-02-06","index":11667,"close":36.88,"high":37.28,"low":36.77,"open":37.25,"volume":9641600},{"timestamp":1581085800,"date":"2020-02-07","index":11668,"close":36.37,"high":36.49,"low":36.28,"open":36.33,"volume":7769600},{"timestamp":1581345000,"date":"2020-02-10","index":11669,"close":36.19,"high":36.28,"low":36.02,"open":36.18,"volume":7835500},{"timestamp":1581431400,"date":"2020-02-11","index":11670,"close":36.55,"high":36.69,"low":36.41,"open":36.67,"volume":6969600},{"timestamp":1581517800,"date":"2020-02-12","index":11671,"close":37.17,"high":37.22,"low":36.88,"open":37.05,"volume":9822000},{"timestamp":1581604200,"date":"2020-02-13","index":11672,"close":36.18,"high":36.33,"low":36.04,"open":36.13,"volume":8125800},{"timestamp":1581690600,"date":"2020-02-14","index":11673,"close":36,"high":36.16,"low":35.64,"open":36.13,"volume":8804500},{"timestamp":1582036200,"date":"2020-02-18","index":11674,"close":36.09,"high":36.16,"low":35.72,"open":35.75,"volume":8514500}]},{"date":"2019-10-29","estimated":0.59,"reported":0.66,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":11588,"close":37.42,"high":37.52,"low":37.2,"open":37.28,"volume":3237800},{"timestamp":1571146200,"date":"2019-10-15","index":11589,"close":37.36,"high":37.66,"low":37.27,"open":37.47,"volume":5254500},{"timestamp":1571232600,"date":"2019-10-16","index":11590,"close":37.21,"high":37.62,"low":37.18,"open":37.47,"volume":4789500},{"timestamp":1571319000,"date":"2019-10-17","index":11591,"close":37.76,"high":37.88,"low":37.51,"open":37.71,"volume":5221300},{"timestamp":1571405400,"date":"2019-10-18","index":11592,"close":37.48,"high":37.73,"low":37.47,"open":37.62,"volume":3973900},{"timestamp":1571664600,"date":"2019-10-21","index":11593,"close":38.27,"high":38.4,"low":38.04,"open":38.08,"volume":7042900},{"timestamp":1571751000,"date":"2019-10-22","index":11594,"close":38.51,"high":38.94,"low":38.45,"open":38.64,"volume":8594900},{"timestamp":1571837400,"date":"2019-10-23","index":11595,"close":39.06,"high":39.11,"low":38.81,"open":38.88,"volume":8371700},{"timestamp":1571923800,"date":"2019-10-24","index":11596,"close":39.21,"high":39.61,"low":38.94,"open":39.6,"volume":8855400},{"timestamp":1572010200,"date":"2019-10-25","index":11597,"close":39.35,"high":39.44,"low":39.03,"open":39.05,"volume":5444400},{"timestamp":1572269400,"date":"2019-10-28","index":11598,"close":39.24,"high":39.8,"low":39.17,"open":39.78,"volume":9081300}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11599,"close":37.93,"high":38.4,"low":37.66,"open":38.32,"volume":15651100},{"timestamp":1572442200,"date":"2019-10-30","index":11600,"close":38.46,"high":38.72,"low":38.22,"open":38.55,"volume":12320700},{"timestamp":1572528600,"date":"2019-10-31","index":11601,"close":37.91,"high":38.25,"low":37.77,"open":38.24,"volume":8760900},{"timestamp":1572615000,"date":"2019-11-01","index":11602,"close":38.7,"high":38.83,"low":38.18,"open":38.32,"volume":8906600},{"timestamp":1572877800,"date":"2019-11-04","index":11603,"close":39.36,"high":39.69,"low":39.34,"open":39.47,"volume":10919900},{"timestamp":1572964200,"date":"2019-11-05","index":11604,"close":39.83,"high":40.01,"low":39.63,"open":40.01,"volume":9427100},{"timestamp":1573050600,"date":"2019-11-06","index":11605,"close":39.4,"high":39.85,"low":39.32,"open":39.77,"volume":8724400},{"timestamp":1573137000,"date":"2019-11-07","index":11606,"close":39.32,"high":39.48,"low":39.22,"open":39.4,"volume":11570900},{"timestamp":1573223400,"date":"2019-11-08","index":11607,"close":39.19,"high":39.26,"low":38.84,"open":39.15,"volume":6959200},{"timestamp":1573482600,"date":"2019-11-11","index":11608,"close":39.15,"high":39.17,"low":38.76,"open":38.8,"volume":11535700},{"timestamp":1573569000,"date":"2019-11-12","index":11609,"close":39.13,"high":39.52,"low":39.03,"open":39.36,"volume":6745900}]},{"date":"2019-07-29","estimated":0.79,"reported":0.84,"pre":[{"timestamp":1562938200,"date":"2019-07-12","index":11523,"close":41.21,"high":41.4,"low":41.1,"open":41.12,"volume":4345100},{"timestamp":1563197400,"date":"2019-07-15","index":11524,"close":40.69,"high":41.08,"low":40.62,"open":41.05,"volume":5938300},{"timestamp":1563283800,"date":"2019-07-16","index":11525,"close":40.21,"high":40.61,"low":40.15,"open":40.48,"volume":7117400},{"timestamp":1563370200,"date":"2019-07-17","index":11526,"close":39.28,"high":39.88,"low":39.21,"open":39.74,"volume":13332500},{"timestamp":1563456600,"date":"2019-07-18","index":11527,"close":38.84,"high":39.17,"low":38.66,"open":39,"volume":13233100},{"timestamp":1563543000,"date":"2019-07-19","index":11528,"close":39.23,"high":39.26,"low":38.94,"open":39.04,"volume":8615200},{"timestamp":1563802200,"date":"2019-07-22","index":11529,"close":39.35,"high":39.47,"low":39.15,"open":39.34,"volume":6907400},{"timestamp":1563888600,"date":"2019-07-23","index":11530,"close":39.47,"high":39.81,"low":39.44,"open":39.79,"volume":6733500},{"timestamp":1563975000,"date":"2019-07-24","index":11531,"close":39.14,"high":39.54,"low":39.07,"open":39.32,"volume":8817700},{"timestamp":1564061400,"date":"2019-07-25","index":11532,"close":38.99,"high":39.3,"low":38.96,"open":39.29,"volume":6613000},{"timestamp":1564147800,"date":"2019-07-26","index":11533,"close":38.98,"high":39.11,"low":38.86,"open":39.06,"volume":9894800}],"post":[{"timestamp":1564407000,"date":"2019-07-29","index":11534,"close":39.09,"high":39.16,"low":38.72,"open":39.09,"volume":12644700},{"timestamp":1564493400,"date":"2019-07-30","index":11535,"close":39.99,"high":40.22,"low":39.63,"open":39.73,"volume":8391900},{"timestamp":1564579800,"date":"2019-07-31","index":11536,"close":39.74,"high":40.23,"low":39.42,"open":40.22,"volume":6701700},{"timestamp":1564666200,"date":"2019-08-01","index":11537,"close":39,"high":39.46,"low":38.77,"open":39.05,"volume":10607500},{"timestamp":1564752600,"date":"2019-08-02","index":11538,"close":38.48,"high":38.84,"low":38.12,"open":38.65,"volume":9597600},{"timestamp":1565011800,"date":"2019-08-05","index":11539,"close":37.66,"high":37.78,"low":37.35,"open":37.48,"volume":11955100},{"timestamp":1565098200,"date":"2019-08-06","index":11540,"close":37.61,"high":37.74,"low":37.14,"open":37.56,"volume":11451900},{"timestamp":1565184600,"date":"2019-08-07","index":11541,"close":37.55,"high":37.62,"low":36.88,"open":37.06,"volume":9865100},{"timestamp":1565271000,"date":"2019-08-08","index":11542,"close":37.18,"high":37.2,"low":36.7,"open":36.82,"volume":10513300},{"timestamp":1565357400,"date":"2019-08-09","index":11543,"close":36.81,"high":37.11,"low":36.75,"open":36.93,"volume":7630600},{"timestamp":1565616600,"date":"2019-08-12","index":11544,"close":36.65,"high":36.94,"low":36.58,"open":36.86,"volume":6256600}]},{"date":"2019-04-29","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":11460,"close":44.87,"high":45.01,"low":44.63,"open":45.01,"volume":4540900},{"timestamp":1555075800,"date":"2019-04-12","index":11461,"close":44.67,"high":45.08,"low":44.63,"open":45.08,"volume":5807700},{"timestamp":1555335000,"date":"2019-04-15","index":11462,"close":44.67,"high":44.91,"low":44.58,"open":44.88,"volume":3279700},{"timestamp":1555421400,"date":"2019-04-16","index":11463,"close":44.48,"high":44.65,"low":44.38,"open":44.6,"volume":3098900},{"timestamp":1555507800,"date":"2019-04-17","index":11464,"close":44.62,"high":44.8,"low":44.54,"open":44.8,"volume":4109000},{"timestamp":1555594200,"date":"2019-04-18","index":11465,"close":44.39,"high":44.65,"low":44.22,"open":44.61,"volume":3682200},{"timestamp":1555939800,"date":"2019-04-22","index":11466,"close":45.04,"high":45.15,"low":44.7,"open":44.74,"volume":3976800},{"timestamp":1556026200,"date":"2019-04-23","index":11467,"close":45.02,"high":45.29,"low":45.01,"open":45.2,"volume":4826000},{"timestamp":1556112600,"date":"2019-04-24","index":11468,"close":44.13,"high":44.69,"low":44.07,"open":44.69,"volume":5989300},{"timestamp":1556199000,"date":"2019-04-25","index":11469,"close":43.96,"high":44.19,"low":43.73,"open":43.82,"volume":2931700},{"timestamp":1556285400,"date":"2019-04-26","index":11470,"close":43.31,"high":43.6,"low":43,"open":43.56,"volume":5451100}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":11471,"close":43.02,"high":43.28,"low":42.73,"open":42.81,"volume":6568100},{"timestamp":1556631000,"date":"2019-04-30","index":11472,"close":43.73,"high":44,"low":43.63,"open":43.92,"volume":6577700},{"timestamp":1556717400,"date":"2019-05-01","index":11473,"close":43.08,"high":43.81,"low":43.04,"open":43.74,"volume":4557800},{"timestamp":1556803800,"date":"2019-05-02","index":11474,"close":42.63,"high":43.06,"low":42.56,"open":43.05,"volume":5279300},{"timestamp":1556890200,"date":"2019-05-03","index":11475,"close":43.08,"high":43.31,"low":43.05,"open":43.28,"volume":3903600},{"timestamp":1557149400,"date":"2019-05-06","index":11476,"close":42.93,"high":43,"low":42.56,"open":42.61,"volume":5073700},{"timestamp":1557235800,"date":"2019-05-07","index":11477,"close":42.22,"high":42.32,"low":41.76,"open":42.28,"volume":7572200},{"timestamp":1557322200,"date":"2019-05-08","index":11478,"close":42.28,"high":42.39,"low":41.92,"open":41.98,"volume":6381300},{"timestamp":1557408600,"date":"2019-05-09","index":11479,"close":41.65,"high":41.68,"low":41.18,"open":41.19,"volume":6369800},{"timestamp":1557495000,"date":"2019-05-10","index":11480,"close":41.5,"high":41.62,"low":41.19,"open":41.38,"volume":4858800},{"timestamp":1557754200,"date":"2019-05-13","index":11481,"close":41.23,"high":41.82,"low":41.02,"open":41.53,"volume":6333100}]},{"date":"2019-02-04","estimated":0.84,"reported":1.02,"pre":[{"timestamp":1547735400,"date":"2019-01-17","index":11402,"close":40.13,"high":40.33,"low":39.74,"open":39.82,"volume":4345300},{"timestamp":1547821800,"date":"2019-01-18","index":11403,"close":40.76,"high":40.92,"low":40.48,"open":40.69,"volume":6487500},{"timestamp":1548167400,"date":"2019-01-22","index":11404,"close":40.08,"high":40.26,"low":39.91,"open":40.1,"volume":6175200},{"timestamp":1548253800,"date":"2019-01-23","index":11405,"close":40.12,"high":40.33,"low":39.86,"open":40.28,"volume":4603300},{"timestamp":1548340200,"date":"2019-01-24","index":11406,"close":40.11,"high":40.36,"low":39.84,"open":39.9,"volume":4760700},{"timestamp":1548426600,"date":"2019-01-25","index":11407,"close":40.11,"high":40.41,"low":40.08,"open":40.39,"volume":5032100},{"timestamp":1548685800,"date":"2019-01-28","index":11408,"close":39.57,"high":39.6,"low":39.17,"open":39.48,"volume":6037300},{"timestamp":1548772200,"date":"2019-01-29","index":11409,"close":40.2,"high":40.4,"low":39.74,"open":39.94,"volume":8915600},{"timestamp":1548858600,"date":"2019-01-30","index":11410,"close":40.67,"high":40.85,"low":40.27,"open":40.3,"volume":8403500},{"timestamp":1548945000,"date":"2019-01-31","index":11411,"close":41.12,"high":41.67,"low":40.96,"open":41.25,"volume":7786000},{"timestamp":1549031400,"date":"2019-02-01","index":11412,"close":41.34,"high":41.4,"low":40.98,"open":41.12,"volume":5731800}],"post":[{"timestamp":1549290600,"date":"2019-02-04","index":11413,"close":41.39,"high":41.41,"low":40.86,"open":41.18,"volume":8271800},{"timestamp":1549377000,"date":"2019-02-05","index":11414,"close":42.82,"high":42.89,"low":42.52,"open":42.68,"volume":11124300},{"timestamp":1549463400,"date":"2019-02-06","index":11415,"close":43.04,"high":43.41,"low":43.04,"open":43.36,"volume":9903900},{"timestamp":1549549800,"date":"2019-02-07","index":11416,"close":42.7,"high":43.26,"low":42.45,"open":43.23,"volume":8115800},{"timestamp":1549636200,"date":"2019-02-08","index":11417,"close":42.49,"high":42.5,"low":42.15,"open":42.4,"volume":4970500},{"timestamp":1549895400,"date":"2019-02-11","index":11418,"close":42.21,"high":42.32,"low":42.06,"open":42.22,"volume":4730900},{"timestamp":1549981800,"date":"2019-02-12","index":11419,"close":42.42,"high":42.64,"low":42.33,"open":42.54,"volume":5027500},{"timestamp":1550068200,"date":"2019-02-13","index":11420,"close":42.64,"high":42.85,"low":42.55,"open":42.58,"volume":4803000},{"timestamp":1550154600,"date":"2019-02-14","index":11421,"close":41.87,"high":42.07,"low":41.67,"open":41.71,"volume":4634100},{"timestamp":1550241000,"date":"2019-02-15","index":11422,"close":42.29,"high":42.36,"low":42.08,"open":42.19,"volume":3463400},{"timestamp":1550586600,"date":"2019-02-19","index":11423,"close":42.38,"high":42.49,"low":41.89,"open":41.89,"volume":4014000}]}] +[{"date":"2023-10-31","estimated":1.38,"reported":1.14,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":12596,"close":40.22,"high":40.33,"low":39.69,"open":40.17,"volume":8508800},{"timestamp":1697549400,"date":"2023-10-17","index":12597,"close":40.81,"high":40.82,"low":40.31,"open":40.32,"volume":8865100},{"timestamp":1697635800,"date":"2023-10-18","index":12598,"close":40.72,"high":40.84,"low":40.45,"open":40.69,"volume":7136900},{"timestamp":1697722200,"date":"2023-10-19","index":12599,"close":40.33,"high":40.56,"low":39.93,"open":40.17,"volume":7909500},{"timestamp":1697808600,"date":"2023-10-20","index":12600,"close":39.61,"high":40.37,"low":39.61,"open":40.15,"volume":6281000},{"timestamp":1698067800,"date":"2023-10-23","index":12601,"close":38.9,"high":39.2,"low":38.57,"open":39.13,"volume":10895100},{"timestamp":1698154200,"date":"2023-10-24","index":12602,"close":38.79,"high":39.32,"low":38.78,"open":39.32,"volume":8776300},{"timestamp":1698240600,"date":"2023-10-25","index":12603,"close":39.06,"high":39.21,"low":38.83,"open":39.04,"volume":6059100},{"timestamp":1698327000,"date":"2023-10-26","index":12604,"close":38.82,"high":38.96,"low":38.39,"open":38.61,"volume":6167600},{"timestamp":1698413400,"date":"2023-10-27","index":12605,"close":38.64,"high":39.22,"low":38.37,"open":39.14,"volume":9061400},{"timestamp":1698672600,"date":"2023-10-30","index":12606,"close":38.35,"high":38.64,"low":38.09,"open":38.31,"volume":10120600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12607,"close":36.58,"high":36.94,"low":35.99,"open":36.46,"volume":20233400},{"timestamp":1698868802,"date":"2023-11-01","index":12608,"close":36.09,"high":36.61,"low":35.94,"open":36.29,"volume":12901637},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-08-01","estimated":1.2,"reported":0.9,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12532,"close":35.32,"high":35.71,"low":35.3,"open":35.69,"volume":10187000},{"timestamp":1689687000,"date":"2023-07-18","index":12533,"close":35.79,"high":36.02,"low":35.42,"open":35.48,"volume":8266300},{"timestamp":1689773400,"date":"2023-07-19","index":12534,"close":36.15,"high":36.49,"low":36.01,"open":36.06,"volume":8662500},{"timestamp":1689859800,"date":"2023-07-20","index":12535,"close":36.54,"high":36.82,"low":36.31,"open":36.48,"volume":7044500},{"timestamp":1689946200,"date":"2023-07-21","index":12536,"close":36.7,"high":36.77,"low":36.44,"open":36.66,"volume":5169800},{"timestamp":1690205400,"date":"2023-07-24","index":12537,"close":37.18,"high":37.37,"low":36.9,"open":36.94,"volume":7404900},{"timestamp":1690291800,"date":"2023-07-25","index":12538,"close":37.23,"high":37.28,"low":36.84,"open":36.97,"volume":4626000},{"timestamp":1690378200,"date":"2023-07-26","index":12539,"close":37.1,"high":37.22,"low":36.81,"open":36.85,"volume":4615500},{"timestamp":1690464600,"date":"2023-07-27","index":12540,"close":36.66,"high":37.18,"low":36.57,"open":37.02,"volume":7273300},{"timestamp":1690551000,"date":"2023-07-28","index":12541,"close":36.71,"high":36.85,"low":36.37,"open":36.68,"volume":4743300},{"timestamp":1690810200,"date":"2023-07-31","index":12542,"close":37.3,"high":37.35,"low":36.76,"open":36.76,"volume":8361300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12543,"close":36.96,"high":37.75,"low":36.67,"open":37.56,"volume":9389800},{"timestamp":1690983000,"date":"2023-08-02","index":12544,"close":36.03,"high":36.71,"low":35.9,"open":36.61,"volume":7722400},{"timestamp":1691069400,"date":"2023-08-03","index":12545,"close":36.46,"high":36.58,"low":35.78,"open":36,"volume":7857900},{"timestamp":1691155800,"date":"2023-08-04","index":12546,"close":36.8,"high":37.33,"low":36.76,"open":36.79,"volume":6918200},{"timestamp":1691415000,"date":"2023-08-07","index":12547,"close":37.04,"high":37.08,"low":36.79,"open":37.02,"volume":5681100},{"timestamp":1691501400,"date":"2023-08-08","index":12548,"close":36.97,"high":36.99,"low":36.01,"open":36.28,"volume":6322000},{"timestamp":1691587800,"date":"2023-08-09","index":12549,"close":37.42,"high":37.78,"low":37.28,"open":37.49,"volume":7656200},{"timestamp":1691674200,"date":"2023-08-10","index":12550,"close":37.08,"high":37.64,"low":37.01,"open":37.49,"volume":7751000},{"timestamp":1691760600,"date":"2023-08-11","index":12551,"close":37.1,"high":37.18,"low":36.7,"open":36.7,"volume":5934600},{"timestamp":1692019800,"date":"2023-08-14","index":12552,"close":36.68,"high":36.85,"low":36.29,"open":36.58,"volume":8277400},{"timestamp":1692106200,"date":"2023-08-15","index":12553,"close":36.07,"high":36.49,"low":36.02,"open":36.41,"volume":7412100}]},{"date":"2023-05-02","estimated":1.43,"reported":1.62,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12470,"close":40.43,"high":40.67,"low":40.28,"open":40.66,"volume":6162200},{"timestamp":1681824600,"date":"2023-04-18","index":12471,"close":40.65,"high":40.7,"low":40.26,"open":40.35,"volume":5220400},{"timestamp":1681911000,"date":"2023-04-19","index":12472,"close":40.06,"high":40.07,"low":39.64,"open":39.8,"volume":7029200},{"timestamp":1681997400,"date":"2023-04-20","index":12473,"close":39.86,"high":39.87,"low":39.43,"open":39.44,"volume":5517100},{"timestamp":1682083800,"date":"2023-04-21","index":12474,"close":39.64,"high":39.65,"low":39.32,"open":39.38,"volume":7416300},{"timestamp":1682343000,"date":"2023-04-24","index":12475,"close":40.1,"high":40.23,"low":39.41,"open":39.43,"volume":6726300},{"timestamp":1682429400,"date":"2023-04-25","index":12476,"close":39.57,"high":39.86,"low":39.14,"open":39.84,"volume":9306800},{"timestamp":1682515800,"date":"2023-04-26","index":12477,"close":39.42,"high":40,"low":39.27,"open":39.94,"volume":7172100},{"timestamp":1682602200,"date":"2023-04-27","index":12478,"close":39.34,"high":39.48,"low":39.01,"open":39.09,"volume":5701200},{"timestamp":1682688600,"date":"2023-04-28","index":12479,"close":40.28,"high":40.46,"low":39.23,"open":39.39,"volume":8185200},{"timestamp":1682947800,"date":"2023-05-01","index":12480,"close":40.01,"high":40.42,"low":39.84,"open":39.98,"volume":6697300}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12481,"close":36.78,"high":37.38,"low":36.27,"open":37.36,"volume":21471300},{"timestamp":1683120600,"date":"2023-05-03","index":12482,"close":36.46,"high":36.86,"low":36.34,"open":36.42,"volume":13226900},{"timestamp":1683207000,"date":"2023-05-04","index":12483,"close":36.11,"high":36.41,"low":35.7,"open":36.14,"volume":14519500},{"timestamp":1683293400,"date":"2023-05-05","index":12484,"close":37.13,"high":37.41,"low":37.06,"open":37.07,"volume":9646400},{"timestamp":1683552600,"date":"2023-05-08","index":12485,"close":37.03,"high":37.48,"low":36.96,"open":37.43,"volume":7541200},{"timestamp":1683639000,"date":"2023-05-09","index":12486,"close":36.99,"high":37.25,"low":36.58,"open":36.66,"volume":8576500},{"timestamp":1683725400,"date":"2023-05-10","index":12487,"close":36.75,"high":37.17,"low":36.48,"open":37.13,"volume":7624700},{"timestamp":1683811800,"date":"2023-05-11","index":12488,"close":35.97,"high":35.99,"low":35.5,"open":35.7,"volume":7755700},{"timestamp":1683898200,"date":"2023-05-12","index":12489,"close":35.81,"high":36.46,"low":35.69,"open":36.34,"volume":8230400},{"timestamp":1684157400,"date":"2023-05-15","index":12490,"close":36.19,"high":36.37,"low":35.92,"open":36.19,"volume":8605700},{"timestamp":1684243800,"date":"2023-05-16","index":12491,"close":35.54,"high":36.07,"low":35.45,"open":35.87,"volume":7748500}]},{"date":"2023-02-06","estimated":1.67,"reported":1.56,"pre":[{"timestamp":1674225000,"date":"2023-01-20","index":12411,"close":35.5,"high":35.5,"low":35.21,"open":35.32,"volume":11760700},{"timestamp":1674484200,"date":"2023-01-23","index":12412,"close":35.58,"high":35.8,"low":35.38,"open":35.5,"volume":6143600},{"timestamp":1674570600,"date":"2023-01-24","index":12413,"close":35.29,"high":35.33,"low":34.81,"open":35.12,"volume":6575900},{"timestamp":1674657000,"date":"2023-01-25","index":12414,"close":35.24,"high":35.28,"low":34.76,"open":35,"volume":8041800},{"timestamp":1674743400,"date":"2023-01-26","index":12415,"close":36.25,"high":36.35,"low":35.58,"open":35.71,"volume":12180700},{"timestamp":1674829800,"date":"2023-01-27","index":12416,"close":36.32,"high":36.6,"low":36.14,"open":36.42,"volume":8445500},{"timestamp":1675089000,"date":"2023-01-30","index":12417,"close":36.17,"high":36.59,"low":36.15,"open":36.54,"volume":6724300},{"timestamp":1675175400,"date":"2023-01-31","index":12418,"close":36.23,"high":36.24,"low":35.63,"open":35.85,"volume":8023000},{"timestamp":1675261800,"date":"2023-02-01","index":12419,"close":36.44,"high":36.69,"low":35.89,"open":36.51,"volume":10643700},{"timestamp":1675348200,"date":"2023-02-02","index":12420,"close":35.2,"high":36.34,"low":34.85,"open":36.31,"volume":16777900},{"timestamp":1675434600,"date":"2023-02-03","index":12421,"close":35.15,"high":35.77,"low":34.97,"open":35.29,"volume":10281900}],"post":[{"timestamp":1675693800,"date":"2023-02-06","index":12422,"close":34.84,"high":35.06,"low":34.28,"open":34.95,"volume":14223000},{"timestamp":1675780200,"date":"2023-02-07","index":12423,"close":37.75,"high":37.93,"low":36.19,"open":36.27,"volume":25213500},{"timestamp":1675866600,"date":"2023-02-08","index":12424,"close":38.65,"high":38.99,"low":38,"open":38.13,"volume":18957400},{"timestamp":1675953000,"date":"2023-02-09","index":12425,"close":39.55,"high":40.06,"low":39.2,"open":39.36,"volume":20258200},{"timestamp":1676039400,"date":"2023-02-10","index":12426,"close":40.65,"high":40.85,"low":40.32,"open":40.54,"volume":19905000},{"timestamp":1676298600,"date":"2023-02-13","index":12427,"close":40.61,"high":40.68,"low":40.21,"open":40.4,"volume":8658900},{"timestamp":1676385000,"date":"2023-02-14","index":12428,"close":41.02,"high":41.38,"low":40.47,"open":40.54,"volume":8974900},{"timestamp":1676471400,"date":"2023-02-15","index":12429,"close":40.88,"high":40.89,"low":40.28,"open":40.56,"volume":13698900},{"timestamp":1676557800,"date":"2023-02-16","index":12430,"close":40.95,"high":41.25,"low":40.34,"open":40.37,"volume":15847600},{"timestamp":1676644200,"date":"2023-02-17","index":12431,"close":40.02,"high":40.41,"low":39.96,"open":40.28,"volume":15846200},{"timestamp":1676989800,"date":"2023-02-21","index":12432,"close":39.77,"high":40.21,"low":39.75,"open":39.94,"volume":8579500}]},{"date":"2022-10-31","estimated":1.94,"reported":2.58,"pre":[{"timestamp":1665754200,"date":"2022-10-14","index":12345,"close":30.33,"high":31.16,"low":30.3,"open":31.12,"volume":10543700},{"timestamp":1666013400,"date":"2022-10-17","index":12346,"close":30.48,"high":30.93,"low":30.48,"open":30.53,"volume":8482800},{"timestamp":1666099800,"date":"2022-10-18","index":12347,"close":30.48,"high":30.8,"low":29.99,"open":30.72,"volume":11167600},{"timestamp":1666186200,"date":"2022-10-19","index":12348,"close":30.9,"high":30.98,"low":30.43,"open":30.47,"volume":9749300},{"timestamp":1666272600,"date":"2022-10-20","index":12349,"close":30.96,"high":31.44,"low":30.82,"open":31.14,"volume":8263300},{"timestamp":1666359000,"date":"2022-10-21","index":12350,"close":31.36,"high":31.42,"low":30.7,"open":30.78,"volume":11288800},{"timestamp":1666618200,"date":"2022-10-24","index":12351,"close":31.8,"high":32.17,"low":31.5,"open":31.61,"volume":11514100},{"timestamp":1666704600,"date":"2022-10-25","index":12352,"close":32.08,"high":32.17,"low":31.87,"open":32.03,"volume":7872800},{"timestamp":1666791000,"date":"2022-10-26","index":12353,"close":32.31,"high":32.49,"low":31.92,"open":31.96,"volume":10742900},{"timestamp":1666877400,"date":"2022-10-27","index":12354,"close":33.23,"high":33.66,"low":33.15,"open":33.44,"volume":12764300},{"timestamp":1666963800,"date":"2022-10-28","index":12355,"close":33.15,"high":33.17,"low":32.67,"open":33.06,"volume":11293200}],"post":[{"timestamp":1667223000,"date":"2022-10-31","index":12356,"close":33.28,"high":33.38,"low":32.63,"open":32.67,"volume":10393700},{"timestamp":1667309400,"date":"2022-11-01","index":12357,"close":33.2,"high":33.59,"low":33.08,"open":33.54,"volume":11157600},{"timestamp":1667395800,"date":"2022-11-02","index":12358,"close":32.76,"high":33.55,"low":32.72,"open":33.25,"volume":11130500},{"timestamp":1667482200,"date":"2022-11-03","index":12359,"close":33.04,"high":33.18,"low":32.47,"open":32.55,"volume":8239500},{"timestamp":1667568600,"date":"2022-11-04","index":12360,"close":33.92,"high":34.1,"low":33.59,"open":33.91,"volume":10965600},{"timestamp":1667831400,"date":"2022-11-07","index":12361,"close":34.33,"high":34.54,"low":34.2,"open":34.39,"volume":8989300},{"timestamp":1667917800,"date":"2022-11-08","index":12362,"close":33.73,"high":34.01,"low":33.46,"open":33.88,"volume":8902800},{"timestamp":1668004200,"date":"2022-11-09","index":12363,"close":32.33,"high":33.1,"low":32.28,"open":32.94,"volume":11371600},{"timestamp":1668090600,"date":"2022-11-10","index":12364,"close":32.95,"high":33.26,"low":32.65,"open":33.24,"volume":10854300},{"timestamp":1668177000,"date":"2022-11-11","index":12365,"close":33.84,"high":34.03,"low":33.62,"open":33.91,"volume":10413400},{"timestamp":1668436200,"date":"2022-11-14","index":12366,"close":33.55,"high":33.94,"low":33.53,"open":33.58,"volume":6713500}]},{"date":"2022-08-01","estimated":2.13,"reported":2.61,"pre":[{"timestamp":1657891800,"date":"2022-07-15","index":12281,"close":26.66,"high":26.79,"low":26.34,"open":26.7,"volume":9124600},{"timestamp":1658151000,"date":"2022-07-18","index":12282,"close":27.33,"high":27.95,"low":27.22,"open":27.8,"volume":10364700},{"timestamp":1658237400,"date":"2022-07-19","index":12283,"close":28.06,"high":28.12,"low":27.51,"open":27.52,"volume":10550500},{"timestamp":1658323800,"date":"2022-07-20","index":12284,"close":28.14,"high":28.23,"low":27.8,"open":28.08,"volume":9983600},{"timestamp":1658410200,"date":"2022-07-21","index":12285,"close":27.78,"high":27.82,"low":27.1,"open":27.22,"volume":9413900},{"timestamp":1658496600,"date":"2022-07-22","index":12286,"close":27.55,"high":27.88,"low":27.32,"open":27.61,"volume":10903500},{"timestamp":1658755800,"date":"2022-07-25","index":12287,"close":28.12,"high":28.12,"low":27.56,"open":27.76,"volume":8862500},{"timestamp":1658842200,"date":"2022-07-26","index":12288,"close":28.07,"high":28.43,"low":27.9,"open":28.35,"volume":8057700},{"timestamp":1658928600,"date":"2022-07-27","index":12289,"close":28.76,"high":28.86,"low":28.08,"open":28.35,"volume":9767400},{"timestamp":1659015000,"date":"2022-07-28","index":12290,"close":28.47,"high":28.58,"low":28.02,"open":28.49,"volume":13455800},{"timestamp":1659101400,"date":"2022-07-29","index":12291,"close":29.38,"high":29.43,"low":28.8,"open":28.8,"volume":14193000}],"post":[{"timestamp":1659360600,"date":"2022-08-01","index":12292,"close":29.05,"high":29.11,"low":28.74,"open":29,"volume":13983600},{"timestamp":1659447000,"date":"2022-08-02","index":12293,"close":29.36,"high":30.11,"low":29.35,"open":30,"volume":17030700},{"timestamp":1659533400,"date":"2022-08-03","index":12294,"close":29.69,"high":30.26,"low":29.6,"open":30.21,"volume":13523800},{"timestamp":1659619800,"date":"2022-08-04","index":12295,"close":29.35,"high":29.96,"low":29.32,"open":29.94,"volume":14429000},{"timestamp":1659706200,"date":"2022-08-05","index":12296,"close":29.66,"high":29.94,"low":29.07,"open":29.07,"volume":12266100},{"timestamp":1659965400,"date":"2022-08-08","index":12297,"close":30.16,"high":30.45,"low":30.04,"open":30.34,"volume":9676100},{"timestamp":1660051800,"date":"2022-08-09","index":12298,"close":30.57,"high":30.88,"low":30.47,"open":30.7,"volume":9564900},{"timestamp":1660138200,"date":"2022-08-10","index":12299,"close":30.8,"high":31.01,"low":30.54,"open":31,"volume":11735500},{"timestamp":1660224600,"date":"2022-08-11","index":12300,"close":31.42,"high":31.57,"low":31.16,"open":31.34,"volume":11116000},{"timestamp":1660311000,"date":"2022-08-12","index":12301,"close":31.67,"high":31.71,"low":31.14,"open":31.31,"volume":7814000},{"timestamp":1660570200,"date":"2022-08-15","index":12302,"close":30.96,"high":31,"low":30.28,"open":30.44,"volume":8130900}]},{"date":"2022-05-02","estimated":1.35,"reported":1.92,"pre":[{"timestamp":1649943000,"date":"2022-04-14","index":12219,"close":31.29,"high":31.42,"low":31.08,"open":31.23,"volume":8472500},{"timestamp":1650288600,"date":"2022-04-18","index":12220,"close":31.25,"high":31.46,"low":31.05,"open":31.34,"volume":7479100},{"timestamp":1650375000,"date":"2022-04-19","index":12221,"close":31.41,"high":31.75,"low":31.22,"open":31.34,"volume":9101400},{"timestamp":1650461400,"date":"2022-04-20","index":12222,"close":31.4,"high":31.49,"low":31.14,"open":31.32,"volume":8730000},{"timestamp":1650547800,"date":"2022-04-21","index":12223,"close":30.81,"high":31.74,"low":30.71,"open":31.63,"volume":9336700},{"timestamp":1650634200,"date":"2022-04-22","index":12224,"close":29.88,"high":30.78,"low":29.77,"open":30.51,"volume":12247200},{"timestamp":1650893400,"date":"2022-04-25","index":12225,"close":28.73,"high":28.89,"low":27.93,"open":28.81,"volume":18157200},{"timestamp":1650979800,"date":"2022-04-26","index":12226,"close":28.35,"high":28.91,"low":28.27,"open":28.29,"volume":13884400},{"timestamp":1651066200,"date":"2022-04-27","index":12227,"close":28.6,"high":28.77,"low":28.23,"open":28.46,"volume":13325300},{"timestamp":1651152600,"date":"2022-04-28","index":12228,"close":29.35,"high":29.42,"low":28.44,"open":28.87,"volume":13893300},{"timestamp":1651239000,"date":"2022-04-29","index":12229,"close":28.72,"high":29.52,"low":28.69,"open":29.3,"volume":15366900}],"post":[{"timestamp":1651498200,"date":"2022-05-02","index":12230,"close":28.86,"high":28.87,"low":28.16,"open":28.55,"volume":12851400},{"timestamp":1651584600,"date":"2022-05-03","index":12231,"close":31.18,"high":31.3,"low":30.24,"open":30.3,"volume":19291500},{"timestamp":1651671000,"date":"2022-05-04","index":12232,"close":31.85,"high":31.93,"low":31.12,"open":31.55,"volume":15372200},{"timestamp":1651757400,"date":"2022-05-05","index":12233,"close":31.22,"high":31.74,"low":30.79,"open":31.65,"volume":16744900},{"timestamp":1651843800,"date":"2022-05-06","index":12234,"close":31.86,"high":31.9,"low":31.35,"open":31.72,"volume":17155400},{"timestamp":1652103000,"date":"2022-05-09","index":12235,"close":29.68,"high":30.87,"low":29.6,"open":30.86,"volume":18948100},{"timestamp":1652189400,"date":"2022-05-10","index":12236,"close":29.89,"high":30.44,"low":29.25,"open":30.22,"volume":15934800},{"timestamp":1652275800,"date":"2022-05-11","index":12237,"close":30.22,"high":31.15,"low":30.17,"open":30.77,"volume":15016900},{"timestamp":1652362200,"date":"2022-05-12","index":12238,"close":29.61,"high":29.7,"low":28.93,"open":29.65,"volume":17077000},{"timestamp":1652448600,"date":"2022-05-13","index":12239,"close":30.49,"high":30.62,"low":29.98,"open":29.99,"volume":14035100},{"timestamp":1652707800,"date":"2022-05-16","index":12240,"close":31.02,"high":31.29,"low":30.6,"open":30.62,"volume":16776700}]},{"date":"2022-02-07","estimated":1.17,"reported":1.26,"pre":[{"timestamp":1642775400,"date":"2022-01-21","index":12161,"close":30.71,"high":31.08,"low":30.55,"open":30.85,"volume":17472600},{"timestamp":1643034600,"date":"2022-01-24","index":12162,"close":29.98,"high":29.99,"low":28.89,"open":29.4,"volume":20993700},{"timestamp":1643121000,"date":"2022-01-25","index":12163,"close":31.4,"high":31.48,"low":29.85,"open":30.25,"volume":17655000},{"timestamp":1643207400,"date":"2022-01-26","index":12164,"close":31.5,"high":32.13,"low":31.24,"open":32.01,"volume":16620000},{"timestamp":1643293800,"date":"2022-01-27","index":12165,"close":31.53,"high":32.15,"low":31.14,"open":32.02,"volume":14698700},{"timestamp":1643380200,"date":"2022-01-28","index":12166,"close":31.07,"high":31.35,"low":30.65,"open":31.05,"volume":14609200},{"timestamp":1643639400,"date":"2022-01-31","index":12167,"close":30.92,"high":31.14,"low":30.75,"open":31.12,"volume":10179000},{"timestamp":1643725800,"date":"2022-02-01","index":12168,"close":31.76,"high":31.89,"low":31.07,"open":31.2,"volume":15409100},{"timestamp":1643812200,"date":"2022-02-02","index":12169,"close":31.96,"high":32.03,"low":31.62,"open":31.8,"volume":11775200},{"timestamp":1643898600,"date":"2022-02-03","index":12170,"close":32.15,"high":32.34,"low":31.68,"open":32.07,"volume":13173100},{"timestamp":1643985000,"date":"2022-02-04","index":12171,"close":32.88,"high":33.19,"low":32.69,"open":32.72,"volume":16951100}],"post":[{"timestamp":1644244200,"date":"2022-02-07","index":12172,"close":33.34,"high":33.59,"low":32.56,"open":32.69,"volume":15654900},{"timestamp":1644330600,"date":"2022-02-08","index":12173,"close":32.81,"high":33.56,"low":32.28,"open":33.46,"volume":19711100},{"timestamp":1644417000,"date":"2022-02-09","index":12174,"close":32.99,"high":33.7,"low":32.92,"open":33.28,"volume":17658600},{"timestamp":1644503400,"date":"2022-02-10","index":12175,"close":33.06,"high":33.62,"low":32.93,"open":33,"volume":13024300},{"timestamp":1644589800,"date":"2022-02-11","index":12176,"close":33.23,"high":34.16,"low":33.15,"open":33.57,"volume":29645900},{"timestamp":1644849000,"date":"2022-02-14","index":12177,"close":32.45,"high":33.16,"low":32.16,"open":33.13,"volume":20608500},{"timestamp":1644935400,"date":"2022-02-15","index":12178,"close":32.16,"high":32.3,"low":31.46,"open":31.99,"volume":19787000},{"timestamp":1645021800,"date":"2022-02-16","index":12179,"close":32.48,"high":33,"low":32.42,"open":32.47,"volume":15300500},{"timestamp":1645108200,"date":"2022-02-17","index":12180,"close":32.29,"high":32.59,"low":32,"open":32.48,"volume":12509600},{"timestamp":1645194600,"date":"2022-02-18","index":12181,"close":31.77,"high":32.16,"low":31.62,"open":32.09,"volume":11377300},{"timestamp":1645540200,"date":"2022-02-22","index":12182,"close":31.06,"high":31.88,"low":30.81,"open":31.77,"volume":16344100}]},{"date":"2021-11-01","estimated":0.92,"reported":0.99,"pre":[{"timestamp":1634304600,"date":"2021-10-15","index":12094,"close":29.93,"high":30.11,"low":29.86,"open":29.97,"volume":11813100},{"timestamp":1634563800,"date":"2021-10-18","index":12095,"close":29.71,"high":29.97,"low":29.6,"open":29.95,"volume":9172500},{"timestamp":1634650200,"date":"2021-10-19","index":12096,"close":29.86,"high":30.02,"low":29.78,"open":29.92,"volume":6069400},{"timestamp":1634736600,"date":"2021-10-20","index":12097,"close":30.13,"high":30.29,"low":29.66,"open":29.78,"volume":6858900},{"timestamp":1634823000,"date":"2021-10-21","index":12098,"close":29.44,"high":29.99,"low":29.28,"open":29.89,"volume":9281900},{"timestamp":1634909400,"date":"2021-10-22","index":12099,"close":29.51,"high":29.59,"low":29.17,"open":29.44,"volume":8098900},{"timestamp":1635168600,"date":"2021-10-25","index":12100,"close":29.71,"high":29.94,"low":29.57,"open":29.85,"volume":6590800},{"timestamp":1635255000,"date":"2021-10-26","index":12101,"close":29.64,"high":29.82,"low":29.43,"open":29.8,"volume":7329400},{"timestamp":1635341400,"date":"2021-10-27","index":12102,"close":29.25,"high":29.74,"low":29.18,"open":29.26,"volume":10507000},{"timestamp":1635427800,"date":"2021-10-28","index":12103,"close":29.22,"high":29.27,"low":28.88,"open":29.12,"volume":8716700},{"timestamp":1635514200,"date":"2021-10-29","index":12104,"close":28.79,"high":29.12,"low":28.63,"open":28.98,"volume":11075700}],"post":[{"timestamp":1635773400,"date":"2021-11-01","index":12105,"close":29.28,"high":29.38,"low":29.06,"open":29.19,"volume":10519900},{"timestamp":1635859800,"date":"2021-11-02","index":12106,"close":27.94,"high":28.42,"low":27.92,"open":28.37,"volume":18798700},{"timestamp":1635946200,"date":"2021-11-03","index":12107,"close":27.26,"high":27.55,"low":27.22,"open":27.47,"volume":16392200},{"timestamp":1636032600,"date":"2021-11-04","index":12108,"close":27.31,"high":27.84,"low":27.17,"open":27.65,"volume":12463800},{"timestamp":1636119000,"date":"2021-11-05","index":12109,"close":27.85,"high":27.95,"low":27.57,"open":27.93,"volume":8295300},{"timestamp":1636381800,"date":"2021-11-08","index":12110,"close":28.02,"high":28.3,"low":27.84,"open":28.06,"volume":8086700},{"timestamp":1636468200,"date":"2021-11-09","index":12111,"close":28.2,"high":28.22,"low":27.72,"open":28.14,"volume":7522700},{"timestamp":1636554600,"date":"2021-11-10","index":12112,"close":27.42,"high":28.09,"low":27.28,"open":28,"volume":8165000},{"timestamp":1636641000,"date":"2021-11-11","index":12113,"close":27.41,"high":27.86,"low":27.38,"open":27.59,"volume":6749100},{"timestamp":1636727400,"date":"2021-11-12","index":12114,"close":27.38,"high":27.54,"low":27.27,"open":27.34,"volume":6929500},{"timestamp":1636986600,"date":"2021-11-15","index":12115,"close":27.55,"high":27.65,"low":27.08,"open":27.44,"volume":7681100}]},{"date":"2021-08-02","estimated":0.6,"reported":0.83,"pre":[{"timestamp":1626442200,"date":"2021-07-16","index":12030,"close":23.87,"high":24.88,"low":23.78,"open":24.83,"volume":18520800},{"timestamp":1626701400,"date":"2021-07-19","index":12031,"close":23.09,"high":23.47,"low":22.82,"open":23.3,"volume":27087200},{"timestamp":1626787800,"date":"2021-07-20","index":12032,"close":23.11,"high":23.23,"low":22.64,"open":22.83,"volume":24185500},{"timestamp":1626874200,"date":"2021-07-21","index":12033,"close":23.91,"high":24.12,"low":23.65,"open":23.68,"volume":12075300},{"timestamp":1626960600,"date":"2021-07-22","index":12034,"close":23.63,"high":23.91,"low":23.47,"open":23.91,"volume":8891300},{"timestamp":1627047000,"date":"2021-07-23","index":12035,"close":23.54,"high":23.87,"low":23.4,"open":23.79,"volume":8833300},{"timestamp":1627306200,"date":"2021-07-26","index":12036,"close":24.33,"high":24.42,"low":23.85,"open":23.88,"volume":10081000},{"timestamp":1627392600,"date":"2021-07-27","index":12037,"close":24.25,"high":24.4,"low":24.02,"open":24.17,"volume":8707500},{"timestamp":1627479000,"date":"2021-07-28","index":12038,"close":24.4,"high":24.52,"low":24.18,"open":24.25,"volume":7767200},{"timestamp":1627565400,"date":"2021-07-29","index":12039,"close":24.63,"high":25.18,"low":24.62,"open":25.1,"volume":10361500},{"timestamp":1627651800,"date":"2021-07-30","index":12040,"close":24.18,"high":24.43,"low":24.06,"open":24.35,"volume":11427600}],"post":[{"timestamp":1627911000,"date":"2021-08-02","index":12041,"close":24.08,"high":24.74,"low":24.04,"open":24.3,"volume":14522700},{"timestamp":1627997400,"date":"2021-08-03","index":12042,"close":25.69,"high":25.78,"low":24.83,"open":25.26,"volume":23114200},{"timestamp":1628083800,"date":"2021-08-04","index":12043,"close":25.06,"high":25.55,"low":24.99,"open":25.38,"volume":12701900},{"timestamp":1628170200,"date":"2021-08-05","index":12044,"close":25.34,"high":25.63,"low":25.25,"open":25.44,"volume":9580700},{"timestamp":1628256600,"date":"2021-08-06","index":12045,"close":25.56,"high":25.69,"low":25.37,"open":25.6,"volume":9165500},{"timestamp":1628515800,"date":"2021-08-09","index":12046,"close":25.28,"high":25.51,"low":25.24,"open":25.37,"volume":9423500},{"timestamp":1628602200,"date":"2021-08-10","index":12047,"close":25.88,"high":25.9,"low":25.37,"open":25.38,"volume":8632100},{"timestamp":1628688600,"date":"2021-08-11","index":12048,"close":26.07,"high":26.1,"low":25.67,"open":25.83,"volume":8525800},{"timestamp":1628775000,"date":"2021-08-12","index":12049,"close":25.67,"high":25.75,"low":25.4,"open":25.68,"volume":8873600},{"timestamp":1628861400,"date":"2021-08-13","index":12050,"close":25.22,"high":25.54,"low":25.21,"open":25.42,"volume":6447700},{"timestamp":1629120600,"date":"2021-08-16","index":12051,"close":24.73,"high":24.86,"low":24.54,"open":24.84,"volume":8491300}]},{"date":"2021-04-26","estimated":0.38,"reported":0.78,"pre":[{"timestamp":1617975000,"date":"2021-04-09","index":11962,"close":24.39,"high":24.77,"low":24.32,"open":24.58,"volume":14609800},{"timestamp":1618234200,"date":"2021-04-12","index":11963,"close":24.62,"high":24.93,"low":24.48,"open":24.67,"volume":20539600},{"timestamp":1618320600,"date":"2021-04-13","index":11964,"close":24.62,"high":24.8,"low":24.54,"open":24.7,"volume":15819900},{"timestamp":1618407000,"date":"2021-04-14","index":11965,"close":25.54,"high":25.77,"low":24.9,"open":24.94,"volume":22882400},{"timestamp":1618493400,"date":"2021-04-15","index":11966,"close":25.2,"high":25.44,"low":25.1,"open":25.35,"volume":12977200},{"timestamp":1618579800,"date":"2021-04-16","index":11967,"close":25.18,"high":25.46,"low":25.04,"open":25.38,"volume":10707500},{"timestamp":1618839000,"date":"2021-04-19","index":11968,"close":25.31,"high":25.63,"low":25.19,"open":25.46,"volume":10967200},{"timestamp":1618925400,"date":"2021-04-20","index":11969,"close":24.78,"high":25.15,"low":24.4,"open":25.15,"volume":19407600},{"timestamp":1619011800,"date":"2021-04-21","index":11970,"close":24.96,"high":25.01,"low":24.49,"open":24.57,"volume":14763100},{"timestamp":1619098200,"date":"2021-04-22","index":11971,"close":24.34,"high":24.78,"low":24.31,"open":24.73,"volume":14872800},{"timestamp":1619184600,"date":"2021-04-23","index":11972,"close":24.52,"high":24.55,"low":24.23,"open":24.35,"volume":12323700}],"post":[{"timestamp":1619443800,"date":"2021-04-26","index":11973,"close":24.92,"high":24.96,"low":24.65,"open":24.67,"volume":14850900},{"timestamp":1619530200,"date":"2021-04-27","index":11974,"close":24.94,"high":25.31,"low":24.73,"open":25.14,"volume":16564200},{"timestamp":1619616600,"date":"2021-04-28","index":11975,"close":25.64,"high":25.73,"low":25.29,"open":25.3,"volume":18853100},{"timestamp":1619703000,"date":"2021-04-29","index":11976,"close":25.5,"high":25.95,"low":25.3,"open":25.83,"volume":11644600},{"timestamp":1619789400,"date":"2021-04-30","index":11977,"close":25.16,"high":25.62,"low":25.16,"open":25.45,"volume":8501900},{"timestamp":1620048600,"date":"2021-05-03","index":11978,"close":25.69,"high":25.73,"low":25.32,"open":25.47,"volume":8035900},{"timestamp":1620135000,"date":"2021-05-04","index":11979,"close":25.92,"high":26.14,"low":25.66,"open":26,"volume":13943400},{"timestamp":1620221400,"date":"2021-05-05","index":11980,"close":26.78,"high":26.78,"low":26.11,"open":26.23,"volume":19475900},{"timestamp":1620307800,"date":"2021-05-06","index":11981,"close":26.5,"high":26.53,"low":25.92,"open":26.29,"volume":11450100},{"timestamp":1620394200,"date":"2021-05-07","index":11982,"close":26.73,"high":26.75,"low":25.93,"open":26.03,"volume":11713500},{"timestamp":1620653400,"date":"2021-05-10","index":11983,"close":26.62,"high":27.2,"low":26.6,"open":26.99,"volume":11723900}]},{"date":"2021-02-01","estimated":0.09,"reported":0.04,"pre":[{"timestamp":1610634600,"date":"2021-01-14","index":11904,"close":25.47,"high":25.55,"low":24.97,"open":25.02,"volume":14279000},{"timestamp":1610721000,"date":"2021-01-15","index":11905,"close":24.26,"high":24.89,"low":24.14,"open":24.8,"volume":24063900},{"timestamp":1611066600,"date":"2021-01-19","index":11906,"close":24.65,"high":24.8,"low":24.41,"open":24.62,"volume":15885200},{"timestamp":1611153000,"date":"2021-01-20","index":11907,"close":24.81,"high":24.9,"low":24.48,"open":24.77,"volume":13765900},{"timestamp":1611239400,"date":"2021-01-21","index":11908,"close":24.02,"high":24.68,"low":23.79,"open":24.66,"volume":11675500},{"timestamp":1611325800,"date":"2021-01-22","index":11909,"close":23.87,"high":23.93,"low":23.34,"open":23.45,"volume":15195000},{"timestamp":1611585000,"date":"2021-01-25","index":11910,"close":23.07,"high":23.23,"low":22.76,"open":23.16,"volume":17207700},{"timestamp":1611671400,"date":"2021-01-26","index":11911,"close":23.03,"high":23.46,"low":23,"open":23.28,"volume":12207100},{"timestamp":1611757800,"date":"2021-01-27","index":11912,"close":22.73,"high":23.31,"low":22.41,"open":22.77,"volume":14209300},{"timestamp":1611844200,"date":"2021-01-28","index":11913,"close":22.86,"high":23.18,"low":22.66,"open":22.85,"volume":11086800},{"timestamp":1611930600,"date":"2021-01-29","index":11914,"close":22.22,"high":22.69,"low":22.05,"open":22.54,"volume":12194600}],"post":[{"timestamp":1612189800,"date":"2021-02-01","index":11915,"close":22.21,"high":22.37,"low":21.83,"open":22.29,"volume":19573400},{"timestamp":1612276200,"date":"2021-02-02","index":11916,"close":20.75,"high":21.5,"low":20.43,"open":21.48,"volume":44853000},{"timestamp":1612362600,"date":"2021-02-03","index":11917,"close":21.27,"high":21.31,"low":20.67,"open":20.68,"volume":25418100},{"timestamp":1612449000,"date":"2021-02-04","index":11918,"close":20.99,"high":21.24,"low":20.77,"open":21.16,"volume":26715800},{"timestamp":1612535400,"date":"2021-02-05","index":11919,"close":20.81,"high":21.16,"low":20.7,"open":21,"volume":29872200},{"timestamp":1612794600,"date":"2021-02-08","index":11920,"close":22.03,"high":22.22,"low":21.17,"open":21.2,"volume":35302600},{"timestamp":1612881000,"date":"2021-02-09","index":11921,"close":21.73,"high":21.89,"low":21.29,"open":21.67,"volume":19116900},{"timestamp":1612967400,"date":"2021-02-10","index":11922,"close":21.58,"high":21.7,"low":21.16,"open":21.32,"volume":17641200},{"timestamp":1613053800,"date":"2021-02-11","index":11923,"close":21.37,"high":21.47,"low":21.21,"open":21.34,"volume":10939200},{"timestamp":1613140200,"date":"2021-02-12","index":11924,"close":21.91,"high":21.95,"low":21.17,"open":21.24,"volume":12072900},{"timestamp":1613485800,"date":"2021-02-16","index":11925,"close":23.18,"high":23.3,"low":22.89,"open":23.09,"volume":18144000}]},{"date":"2020-10-26","estimated":-0.04,"reported":0.03,"pre":[{"timestamp":1602250200,"date":"2020-10-09","index":11838,"close":17.36,"high":17.74,"low":17.31,"open":17.68,"volume":11540400},{"timestamp":1602509400,"date":"2020-10-12","index":11839,"close":17.24,"high":17.28,"low":17.06,"open":17.2,"volume":13252600},{"timestamp":1602595800,"date":"2020-10-13","index":11840,"close":16.68,"high":17,"low":16.6,"open":16.97,"volume":17753600},{"timestamp":1602682200,"date":"2020-10-14","index":11841,"close":16.59,"high":16.83,"low":16.51,"open":16.52,"volume":13017100},{"timestamp":1602768600,"date":"2020-10-15","index":11842,"close":16.44,"high":16.45,"low":15.87,"open":15.98,"volume":18613900},{"timestamp":1602855000,"date":"2020-10-16","index":11843,"close":16.25,"high":16.43,"low":16.03,"open":16.18,"volume":17779500},{"timestamp":1603114200,"date":"2020-10-19","index":11844,"close":16.03,"high":16.45,"low":16.01,"open":16.21,"volume":14844000},{"timestamp":1603200600,"date":"2020-10-20","index":11845,"close":16.15,"high":16.27,"low":16.02,"open":16.12,"volume":14079500},{"timestamp":1603287000,"date":"2020-10-21","index":11846,"close":15.83,"high":16.06,"low":15.83,"open":16.02,"volume":13462000},{"timestamp":1603373400,"date":"2020-10-22","index":11847,"close":16.1,"high":16.13,"low":15.59,"open":15.62,"volume":18373500},{"timestamp":1603459800,"date":"2020-10-23","index":11848,"close":16.05,"high":16.33,"low":15.88,"open":16.27,"volume":15353000}],"post":[{"timestamp":1603719000,"date":"2020-10-26","index":11849,"close":15.8,"high":16.04,"low":15.63,"open":16.02,"volume":19148600},{"timestamp":1603805400,"date":"2020-10-27","index":11850,"close":15.38,"high":15.65,"low":15.35,"open":15.64,"volume":22195500},{"timestamp":1603891800,"date":"2020-10-28","index":11851,"close":14.9,"high":15.3,"low":14.85,"open":15,"volume":27748600},{"timestamp":1603978200,"date":"2020-10-29","index":11852,"close":15.26,"high":15.3,"low":14.74,"open":14.98,"volume":28288100},{"timestamp":1604064600,"date":"2020-10-30","index":11853,"close":15.48,"high":15.5,"low":15.24,"open":15.35,"volume":22618400},{"timestamp":1604327400,"date":"2020-11-02","index":11854,"close":16.1,"high":16.22,"low":15.52,"open":15.82,"volume":18342400},{"timestamp":1604413800,"date":"2020-11-03","index":11855,"close":16.18,"high":16.58,"low":16.1,"open":16.55,"volume":21144500},{"timestamp":1604500200,"date":"2020-11-04","index":11856,"close":16.13,"high":16.36,"low":15.84,"open":16.13,"volume":15746600},{"timestamp":1604586600,"date":"2020-11-05","index":11857,"close":15.83,"high":16.03,"low":15.77,"open":15.88,"volume":14209300},{"timestamp":1604673000,"date":"2020-11-06","index":11858,"close":15.64,"high":16.04,"low":15.6,"open":15.83,"volume":17539800},{"timestamp":1604932200,"date":"2020-11-09","index":11859,"close":18.08,"high":18.75,"low":17.98,"open":18.48,"volume":50503300}]},{"date":"2020-08-03","estimated":-1.84,"reported":-1.98,"pre":[{"timestamp":1594992600,"date":"2020-07-17","index":11779,"close":23.25,"high":23.7,"low":23.21,"open":23.68,"volume":9034300},{"timestamp":1595251800,"date":"2020-07-20","index":11780,"close":22.94,"high":23.42,"low":22.93,"open":23.23,"volume":7636200},{"timestamp":1595338200,"date":"2020-07-21","index":11781,"close":24.09,"high":24.48,"low":23.35,"open":23.41,"volume":13611500},{"timestamp":1595424600,"date":"2020-07-22","index":11782,"close":23.45,"high":23.65,"low":23.25,"open":23.62,"volume":8184500},{"timestamp":1595511000,"date":"2020-07-23","index":11783,"close":23.22,"high":23.32,"low":23.02,"open":23.11,"volume":9070500},{"timestamp":1595597400,"date":"2020-07-24","index":11784,"close":22.93,"high":23.27,"low":22.91,"open":22.98,"volume":10917900},{"timestamp":1595856600,"date":"2020-07-27","index":11785,"close":23.14,"high":23.14,"low":22.83,"open":22.99,"volume":7307800},{"timestamp":1595943000,"date":"2020-07-28","index":11786,"close":22.82,"high":23.19,"low":22.81,"open":22.95,"volume":10691300},{"timestamp":1596029400,"date":"2020-07-29","index":11787,"close":23.22,"high":23.23,"low":22.85,"open":22.96,"volume":6652500},{"timestamp":1596115800,"date":"2020-07-30","index":11788,"close":22.44,"high":22.9,"low":22.23,"open":22.8,"volume":10342400},{"timestamp":1596202200,"date":"2020-07-31","index":11789,"close":22.04,"high":22.28,"low":21.75,"open":22.19,"volume":11132200}],"post":[{"timestamp":1596461400,"date":"2020-08-03","index":11790,"close":22.09,"high":22.18,"low":21.84,"open":21.97,"volume":11781300},{"timestamp":1596547800,"date":"2020-08-04","index":11791,"close":23.74,"high":24,"low":23.18,"open":23.37,"volume":28004500},{"timestamp":1596634200,"date":"2020-08-05","index":11792,"close":23.95,"high":24.53,"low":23.79,"open":24.51,"volume":15080000},{"timestamp":1596720600,"date":"2020-08-06","index":11793,"close":23.26,"high":23.66,"low":23.21,"open":23.38,"volume":12136100},{"timestamp":1596807000,"date":"2020-08-07","index":11794,"close":22.98,"high":22.99,"low":22.53,"open":22.62,"volume":10627000},{"timestamp":1597066200,"date":"2020-08-10","index":11795,"close":23.5,"high":23.5,"low":23.25,"open":23.33,"volume":12578500},{"timestamp":1597152600,"date":"2020-08-11","index":11796,"close":23.81,"high":24.34,"low":23.71,"open":24.23,"volume":11536400},{"timestamp":1597239000,"date":"2020-08-12","index":11797,"close":24.26,"high":24.61,"low":24.19,"open":24.47,"volume":10272700},{"timestamp":1597325400,"date":"2020-08-13","index":11798,"close":23.45,"high":24.04,"low":23.39,"open":24.01,"volume":10192400},{"timestamp":1597411800,"date":"2020-08-14","index":11799,"close":22.99,"high":23.24,"low":22.84,"open":23.06,"volume":10304000},{"timestamp":1597671000,"date":"2020-08-17","index":11800,"close":22.75,"high":23.08,"low":22.54,"open":23.02,"volume":12287400}]},{"date":"2020-04-27","estimated":0.28,"reported":0.24,"pre":[{"timestamp":1586439000,"date":"2020-04-09","index":11711,"close":24.9,"high":25.48,"low":24.32,"open":25.33,"volume":25680500},{"timestamp":1586784600,"date":"2020-04-13","index":11712,"close":24.91,"high":25.44,"low":24.56,"open":25.43,"volume":10434000},{"timestamp":1586871000,"date":"2020-04-14","index":11713,"close":24.44,"high":24.81,"low":24.16,"open":24.44,"volume":12335200},{"timestamp":1586957400,"date":"2020-04-15","index":11714,"close":22.84,"high":23.37,"low":22.57,"open":23.32,"volume":23633000},{"timestamp":1587043800,"date":"2020-04-16","index":11715,"close":21.85,"high":22.31,"low":21.72,"open":22.2,"volume":19866500},{"timestamp":1587130200,"date":"2020-04-17","index":11716,"close":23.43,"high":23.45,"low":22.47,"open":22.55,"volume":14878100},{"timestamp":1587389400,"date":"2020-04-20","index":11717,"close":22.35,"high":22.99,"low":22.17,"open":22.26,"volume":18106000},{"timestamp":1587475800,"date":"2020-04-21","index":11718,"close":21.64,"high":22.18,"low":21.28,"open":21.54,"volume":23740700},{"timestamp":1587562200,"date":"2020-04-22","index":11719,"close":23.33,"high":23.44,"low":22.72,"open":22.98,"volume":14883100},{"timestamp":1587648600,"date":"2020-04-23","index":11720,"close":23.38,"high":23.89,"low":23.26,"open":23.43,"volume":14592300},{"timestamp":1587735000,"date":"2020-04-24","index":11721,"close":23.39,"high":23.82,"low":23.04,"open":23.59,"volume":13161700}],"post":[{"timestamp":1587994200,"date":"2020-04-27","index":11722,"close":24.31,"high":24.4,"low":22.83,"open":23.14,"volume":16002100},{"timestamp":1588080600,"date":"2020-04-28","index":11723,"close":24.16,"high":24.5,"low":23.77,"open":23.97,"volume":11909000},{"timestamp":1588167000,"date":"2020-04-29","index":11724,"close":25.43,"high":25.47,"low":25.02,"open":25.1,"volume":12443500},{"timestamp":1588253400,"date":"2020-04-30","index":11725,"close":23.8,"high":24.3,"low":23.6,"open":24.24,"volume":18558100},{"timestamp":1588339800,"date":"2020-05-01","index":11726,"close":22.83,"high":23.21,"low":22.63,"open":22.92,"volume":13474900},{"timestamp":1588599000,"date":"2020-05-04","index":11727,"close":23.25,"high":23.36,"low":22.53,"open":22.68,"volume":14212700},{"timestamp":1588685400,"date":"2020-05-05","index":11728,"close":23.87,"high":24.73,"low":23.8,"open":24.42,"volume":13556300},{"timestamp":1588771800,"date":"2020-05-06","index":11729,"close":23.58,"high":24.21,"low":23.52,"open":24.15,"volume":11111900},{"timestamp":1588858200,"date":"2020-05-07","index":11730,"close":24.06,"high":24.59,"low":23.95,"open":24.35,"volume":10125600},{"timestamp":1588944600,"date":"2020-05-08","index":11731,"close":24.03,"high":24.06,"low":23.71,"open":24.03,"volume":8177100},{"timestamp":1589203800,"date":"2020-05-11","index":11732,"close":23.5,"high":23.72,"low":23.39,"open":23.57,"volume":6961700}]},{"date":"2020-02-03","estimated":0.65,"reported":0.76,"pre":[{"timestamp":1579185000,"date":"2020-01-16","index":11653,"close":38.84,"high":39.07,"low":38.81,"open":38.98,"volume":5353800},{"timestamp":1579271400,"date":"2020-01-17","index":11654,"close":38.77,"high":38.94,"low":38.71,"open":38.94,"volume":5811500},{"timestamp":1579617000,"date":"2020-01-21","index":11655,"close":38.32,"high":38.51,"low":38.3,"open":38.5,"volume":6999800},{"timestamp":1579703400,"date":"2020-01-22","index":11656,"close":37.88,"high":38.17,"low":37.71,"open":38.13,"volume":7873000},{"timestamp":1579789800,"date":"2020-01-23","index":11657,"close":38.2,"high":38.21,"low":37.7,"open":37.78,"volume":8189200},{"timestamp":1579876200,"date":"2020-01-24","index":11658,"close":38.13,"high":38.2,"low":38,"open":38.15,"volume":6441200},{"timestamp":1580135400,"date":"2020-01-27","index":11659,"close":37.44,"high":37.69,"low":37.32,"open":37.52,"volume":7945800},{"timestamp":1580221800,"date":"2020-01-28","index":11660,"close":37.41,"high":37.61,"low":37.38,"open":37.59,"volume":8183300},{"timestamp":1580308200,"date":"2020-01-29","index":11661,"close":37.17,"high":37.51,"low":37.13,"open":37.41,"volume":5587600},{"timestamp":1580394600,"date":"2020-01-30","index":11662,"close":37.03,"high":37.07,"low":36.51,"open":36.83,"volume":10591400},{"timestamp":1580481000,"date":"2020-01-31","index":11663,"close":36.13,"high":36.28,"low":35.87,"open":36.24,"volume":12518800}],"post":[{"timestamp":1580740200,"date":"2020-02-03","index":11664,"close":35.23,"high":35.98,"low":35.07,"open":35.9,"volume":17224200},{"timestamp":1580826600,"date":"2020-02-04","index":11665,"close":36.5,"high":36.95,"low":36.22,"open":36.91,"volume":20783100},{"timestamp":1580913000,"date":"2020-02-05","index":11666,"close":37.67,"high":37.78,"low":37.35,"open":37.47,"volume":11978500},{"timestamp":1580999400,"date":"2020-02-06","index":11667,"close":36.88,"high":37.28,"low":36.77,"open":37.25,"volume":9641600},{"timestamp":1581085800,"date":"2020-02-07","index":11668,"close":36.37,"high":36.49,"low":36.28,"open":36.33,"volume":7769600},{"timestamp":1581345000,"date":"2020-02-10","index":11669,"close":36.19,"high":36.28,"low":36.02,"open":36.18,"volume":7835500},{"timestamp":1581431400,"date":"2020-02-11","index":11670,"close":36.55,"high":36.69,"low":36.41,"open":36.67,"volume":6969600},{"timestamp":1581517800,"date":"2020-02-12","index":11671,"close":37.17,"high":37.22,"low":36.88,"open":37.05,"volume":9822000},{"timestamp":1581604200,"date":"2020-02-13","index":11672,"close":36.18,"high":36.33,"low":36.04,"open":36.13,"volume":8125800},{"timestamp":1581690600,"date":"2020-02-14","index":11673,"close":36,"high":36.16,"low":35.64,"open":36.13,"volume":8804500},{"timestamp":1582036200,"date":"2020-02-18","index":11674,"close":36.09,"high":36.16,"low":35.72,"open":35.75,"volume":8514500}]},{"date":"2019-10-29","estimated":0.59,"reported":0.66,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":11588,"close":37.42,"high":37.52,"low":37.2,"open":37.28,"volume":3237800},{"timestamp":1571146200,"date":"2019-10-15","index":11589,"close":37.36,"high":37.66,"low":37.27,"open":37.47,"volume":5254500},{"timestamp":1571232600,"date":"2019-10-16","index":11590,"close":37.21,"high":37.62,"low":37.18,"open":37.47,"volume":4789500},{"timestamp":1571319000,"date":"2019-10-17","index":11591,"close":37.76,"high":37.88,"low":37.51,"open":37.71,"volume":5221300},{"timestamp":1571405400,"date":"2019-10-18","index":11592,"close":37.48,"high":37.73,"low":37.47,"open":37.62,"volume":3973900},{"timestamp":1571664600,"date":"2019-10-21","index":11593,"close":38.27,"high":38.4,"low":38.04,"open":38.08,"volume":7042900},{"timestamp":1571751000,"date":"2019-10-22","index":11594,"close":38.51,"high":38.94,"low":38.45,"open":38.64,"volume":8594900},{"timestamp":1571837400,"date":"2019-10-23","index":11595,"close":39.06,"high":39.11,"low":38.81,"open":38.88,"volume":8371700},{"timestamp":1571923800,"date":"2019-10-24","index":11596,"close":39.21,"high":39.61,"low":38.94,"open":39.6,"volume":8855400},{"timestamp":1572010200,"date":"2019-10-25","index":11597,"close":39.35,"high":39.44,"low":39.03,"open":39.05,"volume":5444400},{"timestamp":1572269400,"date":"2019-10-28","index":11598,"close":39.24,"high":39.8,"low":39.17,"open":39.78,"volume":9081300}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11599,"close":37.93,"high":38.4,"low":37.66,"open":38.32,"volume":15651100},{"timestamp":1572442200,"date":"2019-10-30","index":11600,"close":38.46,"high":38.72,"low":38.22,"open":38.55,"volume":12320700},{"timestamp":1572528600,"date":"2019-10-31","index":11601,"close":37.91,"high":38.25,"low":37.77,"open":38.24,"volume":8760900},{"timestamp":1572615000,"date":"2019-11-01","index":11602,"close":38.7,"high":38.83,"low":38.18,"open":38.32,"volume":8906600},{"timestamp":1572877800,"date":"2019-11-04","index":11603,"close":39.36,"high":39.69,"low":39.34,"open":39.47,"volume":10919900},{"timestamp":1572964200,"date":"2019-11-05","index":11604,"close":39.83,"high":40.01,"low":39.63,"open":40.01,"volume":9427100},{"timestamp":1573050600,"date":"2019-11-06","index":11605,"close":39.4,"high":39.85,"low":39.32,"open":39.77,"volume":8724400},{"timestamp":1573137000,"date":"2019-11-07","index":11606,"close":39.32,"high":39.48,"low":39.22,"open":39.4,"volume":11570900},{"timestamp":1573223400,"date":"2019-11-08","index":11607,"close":39.19,"high":39.26,"low":38.84,"open":39.15,"volume":6959200},{"timestamp":1573482600,"date":"2019-11-11","index":11608,"close":39.15,"high":39.17,"low":38.76,"open":38.8,"volume":11535700},{"timestamp":1573569000,"date":"2019-11-12","index":11609,"close":39.13,"high":39.52,"low":39.03,"open":39.36,"volume":6745900}]},{"date":"2019-07-29","estimated":0.79,"reported":0.84,"pre":[{"timestamp":1562938200,"date":"2019-07-12","index":11523,"close":41.21,"high":41.4,"low":41.1,"open":41.12,"volume":4345100},{"timestamp":1563197400,"date":"2019-07-15","index":11524,"close":40.69,"high":41.08,"low":40.62,"open":41.05,"volume":5938300},{"timestamp":1563283800,"date":"2019-07-16","index":11525,"close":40.21,"high":40.61,"low":40.15,"open":40.48,"volume":7117400},{"timestamp":1563370200,"date":"2019-07-17","index":11526,"close":39.28,"high":39.88,"low":39.21,"open":39.74,"volume":13332500},{"timestamp":1563456600,"date":"2019-07-18","index":11527,"close":38.84,"high":39.17,"low":38.66,"open":39,"volume":13233100},{"timestamp":1563543000,"date":"2019-07-19","index":11528,"close":39.23,"high":39.26,"low":38.94,"open":39.04,"volume":8615200},{"timestamp":1563802200,"date":"2019-07-22","index":11529,"close":39.35,"high":39.47,"low":39.15,"open":39.34,"volume":6907400},{"timestamp":1563888600,"date":"2019-07-23","index":11530,"close":39.47,"high":39.81,"low":39.44,"open":39.79,"volume":6733500},{"timestamp":1563975000,"date":"2019-07-24","index":11531,"close":39.14,"high":39.54,"low":39.07,"open":39.32,"volume":8817700},{"timestamp":1564061400,"date":"2019-07-25","index":11532,"close":38.99,"high":39.3,"low":38.96,"open":39.29,"volume":6613000},{"timestamp":1564147800,"date":"2019-07-26","index":11533,"close":38.98,"high":39.11,"low":38.86,"open":39.06,"volume":9894800}],"post":[{"timestamp":1564407000,"date":"2019-07-29","index":11534,"close":39.09,"high":39.16,"low":38.72,"open":39.09,"volume":12644700},{"timestamp":1564493400,"date":"2019-07-30","index":11535,"close":39.99,"high":40.22,"low":39.63,"open":39.73,"volume":8391900},{"timestamp":1564579800,"date":"2019-07-31","index":11536,"close":39.74,"high":40.23,"low":39.42,"open":40.22,"volume":6701700},{"timestamp":1564666200,"date":"2019-08-01","index":11537,"close":39,"high":39.46,"low":38.77,"open":39.05,"volume":10607500},{"timestamp":1564752600,"date":"2019-08-02","index":11538,"close":38.48,"high":38.84,"low":38.12,"open":38.65,"volume":9597600},{"timestamp":1565011800,"date":"2019-08-05","index":11539,"close":37.66,"high":37.78,"low":37.35,"open":37.48,"volume":11955100},{"timestamp":1565098200,"date":"2019-08-06","index":11540,"close":37.61,"high":37.74,"low":37.14,"open":37.56,"volume":11451900},{"timestamp":1565184600,"date":"2019-08-07","index":11541,"close":37.55,"high":37.62,"low":36.88,"open":37.06,"volume":9865100},{"timestamp":1565271000,"date":"2019-08-08","index":11542,"close":37.18,"high":37.2,"low":36.7,"open":36.82,"volume":10513300},{"timestamp":1565357400,"date":"2019-08-09","index":11543,"close":36.81,"high":37.11,"low":36.75,"open":36.93,"volume":7630600},{"timestamp":1565616600,"date":"2019-08-12","index":11544,"close":36.65,"high":36.94,"low":36.58,"open":36.86,"volume":6256600}]},{"date":"2019-04-29","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":11460,"close":44.87,"high":45.01,"low":44.63,"open":45.01,"volume":4540900},{"timestamp":1555075800,"date":"2019-04-12","index":11461,"close":44.67,"high":45.08,"low":44.63,"open":45.08,"volume":5807700},{"timestamp":1555335000,"date":"2019-04-15","index":11462,"close":44.67,"high":44.91,"low":44.58,"open":44.88,"volume":3279700},{"timestamp":1555421400,"date":"2019-04-16","index":11463,"close":44.48,"high":44.65,"low":44.38,"open":44.6,"volume":3098900},{"timestamp":1555507800,"date":"2019-04-17","index":11464,"close":44.62,"high":44.8,"low":44.54,"open":44.8,"volume":4109000},{"timestamp":1555594200,"date":"2019-04-18","index":11465,"close":44.39,"high":44.65,"low":44.22,"open":44.61,"volume":3682200},{"timestamp":1555939800,"date":"2019-04-22","index":11466,"close":45.04,"high":45.15,"low":44.7,"open":44.74,"volume":3976800},{"timestamp":1556026200,"date":"2019-04-23","index":11467,"close":45.02,"high":45.29,"low":45.01,"open":45.2,"volume":4826000},{"timestamp":1556112600,"date":"2019-04-24","index":11468,"close":44.13,"high":44.69,"low":44.07,"open":44.69,"volume":5989300},{"timestamp":1556199000,"date":"2019-04-25","index":11469,"close":43.96,"high":44.19,"low":43.73,"open":43.82,"volume":2931700},{"timestamp":1556285400,"date":"2019-04-26","index":11470,"close":43.31,"high":43.6,"low":43,"open":43.56,"volume":5451100}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":11471,"close":43.02,"high":43.28,"low":42.73,"open":42.81,"volume":6568100},{"timestamp":1556631000,"date":"2019-04-30","index":11472,"close":43.73,"high":44,"low":43.63,"open":43.92,"volume":6577700},{"timestamp":1556717400,"date":"2019-05-01","index":11473,"close":43.08,"high":43.81,"low":43.04,"open":43.74,"volume":4557800},{"timestamp":1556803800,"date":"2019-05-02","index":11474,"close":42.63,"high":43.06,"low":42.56,"open":43.05,"volume":5279300},{"timestamp":1556890200,"date":"2019-05-03","index":11475,"close":43.08,"high":43.31,"low":43.05,"open":43.28,"volume":3903600},{"timestamp":1557149400,"date":"2019-05-06","index":11476,"close":42.93,"high":43,"low":42.56,"open":42.61,"volume":5073700},{"timestamp":1557235800,"date":"2019-05-07","index":11477,"close":42.22,"high":42.32,"low":41.76,"open":42.28,"volume":7572200},{"timestamp":1557322200,"date":"2019-05-08","index":11478,"close":42.28,"high":42.39,"low":41.92,"open":41.98,"volume":6381300},{"timestamp":1557408600,"date":"2019-05-09","index":11479,"close":41.65,"high":41.68,"low":41.18,"open":41.19,"volume":6369800},{"timestamp":1557495000,"date":"2019-05-10","index":11480,"close":41.5,"high":41.62,"low":41.19,"open":41.38,"volume":4858800},{"timestamp":1557754200,"date":"2019-05-13","index":11481,"close":41.23,"high":41.82,"low":41.02,"open":41.53,"volume":6333100}]},{"date":"2019-02-04","estimated":0.84,"reported":1.02,"pre":[{"timestamp":1547735400,"date":"2019-01-17","index":11402,"close":40.13,"high":40.33,"low":39.74,"open":39.82,"volume":4345300},{"timestamp":1547821800,"date":"2019-01-18","index":11403,"close":40.76,"high":40.92,"low":40.48,"open":40.69,"volume":6487500},{"timestamp":1548167400,"date":"2019-01-22","index":11404,"close":40.08,"high":40.26,"low":39.91,"open":40.1,"volume":6175200},{"timestamp":1548253800,"date":"2019-01-23","index":11405,"close":40.12,"high":40.33,"low":39.86,"open":40.28,"volume":4603300},{"timestamp":1548340200,"date":"2019-01-24","index":11406,"close":40.11,"high":40.36,"low":39.84,"open":39.9,"volume":4760700},{"timestamp":1548426600,"date":"2019-01-25","index":11407,"close":40.11,"high":40.41,"low":40.08,"open":40.39,"volume":5032100},{"timestamp":1548685800,"date":"2019-01-28","index":11408,"close":39.57,"high":39.6,"low":39.17,"open":39.48,"volume":6037300},{"timestamp":1548772200,"date":"2019-01-29","index":11409,"close":40.2,"high":40.4,"low":39.74,"open":39.94,"volume":8915600},{"timestamp":1548858600,"date":"2019-01-30","index":11410,"close":40.67,"high":40.85,"low":40.27,"open":40.3,"volume":8403500},{"timestamp":1548945000,"date":"2019-01-31","index":11411,"close":41.12,"high":41.67,"low":40.96,"open":41.25,"volume":7786000},{"timestamp":1549031400,"date":"2019-02-01","index":11412,"close":41.34,"high":41.4,"low":40.98,"open":41.12,"volume":5731800}],"post":[{"timestamp":1549290600,"date":"2019-02-04","index":11413,"close":41.39,"high":41.41,"low":40.86,"open":41.18,"volume":8271800},{"timestamp":1549377000,"date":"2019-02-05","index":11414,"close":42.82,"high":42.89,"low":42.52,"open":42.68,"volume":11124300},{"timestamp":1549463400,"date":"2019-02-06","index":11415,"close":43.04,"high":43.41,"low":43.04,"open":43.36,"volume":9903900},{"timestamp":1549549800,"date":"2019-02-07","index":11416,"close":42.7,"high":43.26,"low":42.45,"open":43.23,"volume":8115800},{"timestamp":1549636200,"date":"2019-02-08","index":11417,"close":42.49,"high":42.5,"low":42.15,"open":42.4,"volume":4970500},{"timestamp":1549895400,"date":"2019-02-11","index":11418,"close":42.21,"high":42.32,"low":42.06,"open":42.22,"volume":4730900},{"timestamp":1549981800,"date":"2019-02-12","index":11419,"close":42.42,"high":42.64,"low":42.33,"open":42.54,"volume":5027500},{"timestamp":1550068200,"date":"2019-02-13","index":11420,"close":42.64,"high":42.85,"low":42.55,"open":42.58,"volume":4803000},{"timestamp":1550154600,"date":"2019-02-14","index":11421,"close":41.87,"high":42.07,"low":41.67,"open":41.71,"volume":4634100},{"timestamp":1550241000,"date":"2019-02-15","index":11422,"close":42.29,"high":42.36,"low":42.08,"open":42.19,"volume":3463400},{"timestamp":1550586600,"date":"2019-02-19","index":11423,"close":42.38,"high":42.49,"low":41.89,"open":41.89,"volume":4014000}]}] diff --git a/data/CMG_full.json b/data/CMG_full.json index effdca7ed..fbb88caec 100644 --- a/data/CMG_full.json +++ b/data/CMG_full.json @@ -1 +1 @@ -[{"date":"2024-10-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-05","estimated":9.61,"reported":null,"pre":[],"post":[]},{"date":"2024-02-05","estimated":9.61,"reported":null,"pre":[],"post":[]},{"date":"2023-10-26","estimated":10.55,"reported":11.36,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":4458,"close":1793.68,"high":1826.87,"low":1780.61,"open":1825.08,"volume":251500},{"timestamp":1697203800,"date":"2023-10-13","index":4459,"close":1781.48,"high":1803.49,"low":1768.64,"open":1790.06,"volume":221400},{"timestamp":1697463000,"date":"2023-10-16","index":4460,"close":1810.45,"high":1826,"low":1779.06,"open":1784.98,"volume":246200},{"timestamp":1697549400,"date":"2023-10-17","index":4461,"close":1829.51,"high":1830,"low":1799,"open":1799,"volume":214900},{"timestamp":1697635800,"date":"2023-10-18","index":4462,"close":1840.73,"high":1857.23,"low":1828.3,"open":1835,"volume":238200},{"timestamp":1697722200,"date":"2023-10-19","index":4463,"close":1847.63,"high":1867.67,"low":1839.46,"open":1849.44,"volume":209200},{"timestamp":1697808600,"date":"2023-10-20","index":4464,"close":1831.25,"high":1853,"low":1827.81,"open":1851.11,"volume":189800},{"timestamp":1698067800,"date":"2023-10-23","index":4465,"close":1819.66,"high":1839.5,"low":1814.97,"open":1820.3,"volume":226000},{"timestamp":1698154200,"date":"2023-10-24","index":4466,"close":1855.09,"high":1862.21,"low":1831.4,"open":1836.16,"volume":244300},{"timestamp":1698240600,"date":"2023-10-25","index":4467,"close":1841.87,"high":1862,"low":1832.17,"open":1849.94,"volume":197800},{"timestamp":1698327000,"date":"2023-10-26","index":4468,"close":1806.47,"high":1852.02,"low":1798.49,"open":1844.9,"volume":455400}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":4469,"close":1887.59,"high":1952.67,"low":1856.5,"open":1884.73,"volume":905600},{"timestamp":1698672600,"date":"2023-10-30","index":4470,"close":1909.3,"high":1920.38,"low":1874.32,"open":1890,"volume":308600},{"timestamp":1698759000,"date":"2023-10-31","index":4471,"close":1942.2,"high":1958,"low":1900.35,"open":1908.24,"volume":393800},{"timestamp":1698868840,"date":"2023-11-01","index":4472,"close":1986.64,"high":1998.51,"low":1941.52,"open":1950,"volume":338712},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-26","estimated":12.31,"reported":12.65,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":4393,"close":2076,"high":2082.74,"low":2058.25,"open":2069.49,"volume":164800},{"timestamp":1689255000,"date":"2023-07-13","index":4394,"close":2048.86,"high":2088.8,"low":2046.93,"open":2085.2,"volume":225000},{"timestamp":1689341400,"date":"2023-07-14","index":4395,"close":2055.98,"high":2078.24,"low":2033.77,"open":2058.17,"volume":258800},{"timestamp":1689600600,"date":"2023-07-17","index":4396,"close":2127.51,"high":2130,"low":2062.95,"open":2064.55,"volume":342000},{"timestamp":1689687000,"date":"2023-07-18","index":4397,"close":2153.2,"high":2173.63,"low":2119.99,"open":2152.7,"volume":293400},{"timestamp":1689773400,"date":"2023-07-19","index":4398,"close":2139.13,"high":2175.01,"low":2138.05,"open":2165.01,"volume":235200},{"timestamp":1689859800,"date":"2023-07-20","index":4399,"close":2094.71,"high":2135,"low":2084.43,"open":2128,"volume":292800},{"timestamp":1689946200,"date":"2023-07-21","index":4400,"close":2098.87,"high":2130.14,"low":2086.44,"open":2114.29,"volume":284700},{"timestamp":1690205400,"date":"2023-07-24","index":4401,"close":2082.99,"high":2107.86,"low":2043.78,"open":2104.32,"volume":313300},{"timestamp":1690291800,"date":"2023-07-25","index":4402,"close":2092.34,"high":2104.93,"low":2086.05,"open":2088.35,"volume":215300},{"timestamp":1690378200,"date":"2023-07-26","index":4403,"close":2087.86,"high":2100.04,"low":2065.01,"open":2091.85,"volume":478800}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":4404,"close":1882.98,"high":1949.99,"low":1872.64,"open":1925.02,"volume":1369200},{"timestamp":1690551000,"date":"2023-07-28","index":4405,"close":1912.52,"high":1918.64,"low":1877.65,"open":1898.21,"volume":687400},{"timestamp":1690810200,"date":"2023-07-31","index":4406,"close":1962.28,"high":1975.17,"low":1916.81,"open":1925.56,"volume":489100},{"timestamp":1690896600,"date":"2023-08-01","index":4407,"close":1955,"high":1973.16,"low":1946.04,"open":1949.84,"volume":308200},{"timestamp":1690983000,"date":"2023-08-02","index":4408,"close":1936.86,"high":1964.41,"low":1935.54,"open":1944.52,"volume":295500},{"timestamp":1691069400,"date":"2023-08-03","index":4409,"close":1922.92,"high":1946.1,"low":1918.45,"open":1926.45,"volume":275700},{"timestamp":1691155800,"date":"2023-08-04","index":4410,"close":1890.61,"high":1935.8,"low":1890.23,"open":1935.8,"volume":360100},{"timestamp":1691415000,"date":"2023-08-07","index":4411,"close":1890,"high":1897.29,"low":1882.31,"open":1893.27,"volume":200800},{"timestamp":1691501400,"date":"2023-08-08","index":4412,"close":1861.35,"high":1884,"low":1852.67,"open":1880,"volume":246900},{"timestamp":1691587800,"date":"2023-08-09","index":4413,"close":1850.57,"high":1867.98,"low":1844.2,"open":1862.17,"volume":212800},{"timestamp":1691674200,"date":"2023-08-10","index":4414,"close":1845.71,"high":1866.66,"low":1841.17,"open":1856.82,"volume":191600}]},{"date":"2023-04-25","estimated":8.92,"reported":10.5,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":4330,"close":1714.06,"high":1724.49,"low":1693.88,"open":1693.88,"volume":227600},{"timestamp":1681306200,"date":"2023-04-12","index":4331,"close":1695.77,"high":1733.23,"low":1693.9,"open":1730,"volume":198800},{"timestamp":1681392600,"date":"2023-04-13","index":4332,"close":1717.89,"high":1725,"low":1706.14,"open":1712.43,"volume":216300},{"timestamp":1681479000,"date":"2023-04-14","index":4333,"close":1738.3,"high":1741.95,"low":1717.45,"open":1717.78,"volume":221900},{"timestamp":1681738200,"date":"2023-04-17","index":4334,"close":1775,"high":1775.25,"low":1738.66,"open":1748,"volume":331300},{"timestamp":1681824600,"date":"2023-04-18","index":4335,"close":1778.46,"high":1798.02,"low":1775.36,"open":1783,"volume":290500},{"timestamp":1681911000,"date":"2023-04-19","index":4336,"close":1805,"high":1809.66,"low":1779.87,"open":1785.72,"volume":276700},{"timestamp":1681997400,"date":"2023-04-20","index":4337,"close":1798.4,"high":1816.7,"low":1792.41,"open":1802.4,"volume":287100},{"timestamp":1682083800,"date":"2023-04-21","index":4338,"close":1800,"high":1808,"low":1780.9,"open":1805.15,"volume":304800},{"timestamp":1682343000,"date":"2023-04-24","index":4339,"close":1796.97,"high":1812.79,"low":1792.77,"open":1812.79,"volume":261500},{"timestamp":1682429400,"date":"2023-04-25","index":4340,"close":1780,"high":1816.96,"low":1780,"open":1796,"volume":454600}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":4341,"close":2009.85,"high":2047.31,"low":1918.02,"open":1918.02,"volume":1630100},{"timestamp":1682602200,"date":"2023-04-27","index":4342,"close":2036.26,"high":2038,"low":1996.12,"open":2025.9,"volume":482800},{"timestamp":1682688600,"date":"2023-04-28","index":4343,"close":2067.62,"high":2071,"low":2026.09,"open":2031.13,"volume":411000},{"timestamp":1682947800,"date":"2023-05-01","index":4344,"close":2039.28,"high":2077.29,"low":2037.11,"open":2055,"volume":503000},{"timestamp":1683034200,"date":"2023-05-02","index":4345,"close":2053.96,"high":2058.88,"low":2025.79,"open":2042.84,"volume":294600},{"timestamp":1683120600,"date":"2023-05-03","index":4346,"close":2058.12,"high":2066.71,"low":2047.12,"open":2054.08,"volume":279800},{"timestamp":1683207000,"date":"2023-05-04","index":4347,"close":2033.51,"high":2062.33,"low":2028.64,"open":2058.47,"volume":228800},{"timestamp":1683293400,"date":"2023-05-05","index":4348,"close":2028.21,"high":2034.95,"low":2020.28,"open":2032.65,"volume":321200},{"timestamp":1683552600,"date":"2023-05-08","index":4349,"close":2032.84,"high":2036.82,"low":2016.39,"open":2032.11,"volume":342800},{"timestamp":1683639000,"date":"2023-05-09","index":4350,"close":2032.66,"high":2046.96,"low":2030.91,"open":2040.08,"volume":137300},{"timestamp":1683725400,"date":"2023-05-10","index":4351,"close":2054.84,"high":2057.93,"low":2036.64,"open":2038.99,"volume":199800}]},{"date":"2023-02-07","estimated":8.9,"reported":8.29,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":4277,"close":1595.09,"high":1616.45,"low":1584.55,"open":1596,"volume":229600},{"timestamp":1674657000,"date":"2023-01-25","index":4278,"close":1563.98,"high":1578.14,"low":1548.58,"open":1563.08,"volume":359800},{"timestamp":1674743400,"date":"2023-01-26","index":4279,"close":1606.29,"high":1618.29,"low":1580,"open":1583.07,"volume":311500},{"timestamp":1674829800,"date":"2023-01-27","index":4280,"close":1613.78,"high":1629.91,"low":1599.09,"open":1610,"volume":251500},{"timestamp":1675089000,"date":"2023-01-30","index":4281,"close":1609.86,"high":1627.9,"low":1601.75,"open":1603.34,"volume":277000},{"timestamp":1675175400,"date":"2023-01-31","index":4282,"close":1646.38,"high":1648.97,"low":1609.96,"open":1616.77,"volume":274700},{"timestamp":1675261800,"date":"2023-02-01","index":4283,"close":1652.56,"high":1667.9,"low":1617.15,"open":1646.61,"volume":278700},{"timestamp":1675348200,"date":"2023-02-02","index":4284,"close":1689.67,"high":1703.62,"low":1666.03,"open":1675.1,"volume":322800},{"timestamp":1675434600,"date":"2023-02-03","index":4285,"close":1692.97,"high":1712.88,"low":1670,"open":1677.25,"volume":305600},{"timestamp":1675693800,"date":"2023-02-06","index":4286,"close":1700.28,"high":1700.89,"low":1677.95,"open":1689.68,"volume":305500},{"timestamp":1675780200,"date":"2023-02-07","index":4287,"close":1722.86,"high":1724.71,"low":1680.08,"open":1688.48,"volume":649900}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":4288,"close":1637.41,"high":1669.45,"low":1616.82,"open":1643,"volume":705200},{"timestamp":1675953000,"date":"2023-02-09","index":4289,"close":1606.91,"high":1650.17,"low":1597.2,"open":1640,"volume":432300},{"timestamp":1676039400,"date":"2023-02-10","index":4290,"close":1583.89,"high":1598.99,"low":1573.08,"open":1589.39,"volume":365300},{"timestamp":1676298600,"date":"2023-02-13","index":4291,"close":1614.31,"high":1629.98,"low":1584.35,"open":1589.4,"volume":334800},{"timestamp":1676385000,"date":"2023-02-14","index":4292,"close":1644.52,"high":1651.22,"low":1602.43,"open":1612.55,"volume":271200},{"timestamp":1676471400,"date":"2023-02-15","index":4293,"close":1656.54,"high":1664.24,"low":1636.9,"open":1650,"volume":244200},{"timestamp":1676557800,"date":"2023-02-16","index":4294,"close":1621.24,"high":1653.68,"low":1620.38,"open":1642.46,"volume":225600},{"timestamp":1676644200,"date":"2023-02-17","index":4295,"close":1617.67,"high":1625.19,"low":1602.6,"open":1609.74,"volume":228600},{"timestamp":1676989800,"date":"2023-02-21","index":4296,"close":1569.26,"high":1611.75,"low":1565.78,"open":1611.75,"volume":272200},{"timestamp":1677076200,"date":"2023-02-22","index":4297,"close":1552.38,"high":1580,"low":1546.94,"open":1568.46,"volume":250600},{"timestamp":1677162600,"date":"2023-02-23","index":4298,"close":1522.49,"high":1557.01,"low":1519.91,"open":1557.01,"volume":312300}]},{"date":"2022-10-25","estimated":9.21,"reported":9.51,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":4206,"close":1491.06,"high":1498.33,"low":1442,"open":1476.33,"volume":437200},{"timestamp":1665581400,"date":"2022-10-12","index":4207,"close":1522.54,"high":1529.94,"low":1483.65,"open":1500.21,"volume":356400},{"timestamp":1665667800,"date":"2022-10-13","index":4208,"close":1558.24,"high":1570.5,"low":1472.24,"open":1486,"volume":437200},{"timestamp":1665754200,"date":"2022-10-14","index":4209,"close":1508.41,"high":1587,"low":1505.94,"open":1579.3,"volume":369000},{"timestamp":1666013400,"date":"2022-10-17","index":4210,"close":1541.98,"high":1563.65,"low":1534.08,"open":1540,"volume":289400},{"timestamp":1666099800,"date":"2022-10-18","index":4211,"close":1543.99,"high":1588.1,"low":1524.76,"open":1582.67,"volume":302600},{"timestamp":1666186200,"date":"2022-10-19","index":4212,"close":1527.21,"high":1554.23,"low":1513.24,"open":1539.11,"volume":251500},{"timestamp":1666272600,"date":"2022-10-20","index":4213,"close":1536.2,"high":1547,"low":1523.01,"open":1531.08,"volume":238300},{"timestamp":1666359000,"date":"2022-10-21","index":4214,"close":1549.82,"high":1551.41,"low":1508.64,"open":1536.03,"volume":364600},{"timestamp":1666618200,"date":"2022-10-24","index":4215,"close":1545.84,"high":1563.23,"low":1538.85,"open":1560,"volume":387300},{"timestamp":1666704600,"date":"2022-10-25","index":4216,"close":1584.02,"high":1591.43,"low":1552.5,"open":1561,"volume":668800}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":4217,"close":1476.03,"high":1558.82,"low":1474.73,"open":1532.41,"volume":1021800},{"timestamp":1666877400,"date":"2022-10-27","index":4218,"close":1466.94,"high":1490.19,"low":1449.67,"open":1490.19,"volume":534100},{"timestamp":1666963800,"date":"2022-10-28","index":4219,"close":1505,"high":1505.6,"low":1446.67,"open":1466.41,"volume":384800},{"timestamp":1667223000,"date":"2022-10-31","index":4220,"close":1498.33,"high":1521.78,"low":1492.57,"open":1507.41,"volume":297400},{"timestamp":1667309400,"date":"2022-11-01","index":4221,"close":1477.72,"high":1516,"low":1477.72,"open":1511.51,"volume":286100},{"timestamp":1667395800,"date":"2022-11-02","index":4222,"close":1407.98,"high":1482.63,"low":1407.24,"open":1481.37,"volume":529500},{"timestamp":1667482200,"date":"2022-11-03","index":4223,"close":1391.87,"high":1413.55,"low":1385,"open":1403.73,"volume":385500},{"timestamp":1667568600,"date":"2022-11-04","index":4224,"close":1397.57,"high":1415.59,"low":1366.53,"open":1415.59,"volume":256200},{"timestamp":1667831400,"date":"2022-11-07","index":4225,"close":1396.37,"high":1405.26,"low":1379.06,"open":1404.36,"volume":247000},{"timestamp":1667917800,"date":"2022-11-08","index":4226,"close":1389.64,"high":1406.91,"low":1380.19,"open":1392.44,"volume":281800},{"timestamp":1668004200,"date":"2022-11-09","index":4227,"close":1375.82,"high":1386.71,"low":1360.3,"open":1384.9,"volume":236200}]},{"date":"2022-07-26","estimated":9.04,"reported":9.3,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":4142,"close":1261.46,"high":1303,"low":1256.33,"open":1290,"volume":203100},{"timestamp":1657719000,"date":"2022-07-13","index":4143,"close":1275.57,"high":1285.13,"low":1233.61,"open":1236.54,"volume":233700},{"timestamp":1657805400,"date":"2022-07-14","index":4144,"close":1265.84,"high":1269.62,"low":1236.03,"open":1265,"volume":158300},{"timestamp":1657891800,"date":"2022-07-15","index":4145,"close":1299.99,"high":1306.78,"low":1277,"open":1285.41,"volume":207700},{"timestamp":1658151000,"date":"2022-07-18","index":4146,"close":1319.16,"high":1354.21,"low":1312,"open":1315,"volume":254700},{"timestamp":1658237400,"date":"2022-07-19","index":4147,"close":1342.53,"high":1347.82,"low":1329.84,"open":1335.57,"volume":161900},{"timestamp":1658323800,"date":"2022-07-20","index":4148,"close":1374.88,"high":1379.62,"low":1343,"open":1343,"volume":253200},{"timestamp":1658410200,"date":"2022-07-21","index":4149,"close":1368.04,"high":1372.12,"low":1329.62,"open":1344.72,"volume":317800},{"timestamp":1658496600,"date":"2022-07-22","index":4150,"close":1347.33,"high":1385,"low":1335.55,"open":1375.25,"volume":193700},{"timestamp":1658755800,"date":"2022-07-25","index":4151,"close":1328.87,"high":1354.23,"low":1313.02,"open":1354.23,"volume":329900},{"timestamp":1658842200,"date":"2022-07-26","index":4152,"close":1316.43,"high":1327.1,"low":1291.63,"open":1318.16,"volume":503000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":4153,"close":1510,"high":1529.49,"low":1433.44,"open":1433.75,"volume":1432600},{"timestamp":1659015000,"date":"2022-07-28","index":4154,"close":1538.88,"high":1548.68,"low":1491,"open":1508.85,"volume":414800},{"timestamp":1659101400,"date":"2022-07-29","index":4155,"close":1564.22,"high":1574.47,"low":1532.3,"open":1543.88,"volume":309800},{"timestamp":1659360600,"date":"2022-08-01","index":4156,"close":1557.38,"high":1579.93,"low":1549.1,"open":1558.61,"volume":213100},{"timestamp":1659447000,"date":"2022-08-02","index":4157,"close":1549.85,"high":1576.95,"low":1546.03,"open":1549.1,"volume":137100},{"timestamp":1659533400,"date":"2022-08-03","index":4158,"close":1585.03,"high":1598.8,"low":1550.1,"open":1561.19,"volume":214700},{"timestamp":1659619800,"date":"2022-08-04","index":4159,"close":1584.33,"high":1599,"low":1576.84,"open":1584.94,"volume":203100},{"timestamp":1659706200,"date":"2022-08-05","index":4160,"close":1600.78,"high":1603.94,"low":1561.87,"open":1570.14,"volume":181000},{"timestamp":1659965400,"date":"2022-08-08","index":4161,"close":1621.81,"high":1624.58,"low":1607.59,"open":1610,"volume":181100},{"timestamp":1660051800,"date":"2022-08-09","index":4162,"close":1639.09,"high":1642.59,"low":1606.45,"open":1610.7,"volume":265900},{"timestamp":1660138200,"date":"2022-08-10","index":4163,"close":1658.29,"high":1684.09,"low":1654.24,"open":1673.69,"volume":283900}]},{"date":"2022-04-26","estimated":5.64,"reported":5.7,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":4080,"close":1511.47,"high":1534.08,"low":1482.49,"open":1526.96,"volume":187300},{"timestamp":1649770200,"date":"2022-04-12","index":4081,"close":1532.61,"high":1574.99,"low":1525.85,"open":1531,"volume":181600},{"timestamp":1649856600,"date":"2022-04-13","index":4082,"close":1590,"high":1593.55,"low":1533.39,"open":1533.97,"volume":177900},{"timestamp":1649943000,"date":"2022-04-14","index":4083,"close":1603.17,"high":1612.34,"low":1590.24,"open":1602.73,"volume":199000},{"timestamp":1650288600,"date":"2022-04-18","index":4084,"close":1589.76,"high":1612,"low":1577.35,"open":1591.25,"volume":165400},{"timestamp":1650375000,"date":"2022-04-19","index":4085,"close":1632.03,"high":1639.96,"low":1589.76,"open":1589.76,"volume":230700},{"timestamp":1650461400,"date":"2022-04-20","index":4086,"close":1612.58,"high":1645,"low":1610,"open":1643.24,"volume":149200},{"timestamp":1650547800,"date":"2022-04-21","index":4087,"close":1521.11,"high":1634.91,"low":1519.74,"open":1627.15,"volume":305000},{"timestamp":1650634200,"date":"2022-04-22","index":4088,"close":1480.85,"high":1537.24,"low":1475.61,"open":1509.39,"volume":235000},{"timestamp":1650893400,"date":"2022-04-25","index":4089,"close":1516,"high":1516.87,"low":1446.01,"open":1470,"volume":270400},{"timestamp":1650979800,"date":"2022-04-26","index":4090,"close":1438.21,"high":1497.38,"low":1425.5,"open":1493.08,"volume":444300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":4091,"close":1475.63,"high":1512.52,"low":1425.98,"open":1497.61,"volume":538900},{"timestamp":1651152600,"date":"2022-04-28","index":4092,"close":1500.82,"high":1526.7,"low":1462.75,"open":1504.01,"volume":299700},{"timestamp":1651239000,"date":"2022-04-29","index":4093,"close":1455.61,"high":1512.06,"low":1451.11,"open":1492.74,"volume":262300},{"timestamp":1651498200,"date":"2022-05-02","index":4094,"close":1461.16,"high":1462.62,"low":1409.77,"open":1451.17,"volume":233700},{"timestamp":1651584600,"date":"2022-05-03","index":4095,"close":1447.54,"high":1463.96,"low":1420.83,"open":1456.9,"volume":223200},{"timestamp":1651671000,"date":"2022-05-04","index":4096,"close":1434.53,"high":1456.7,"low":1381,"open":1450.46,"volume":418500},{"timestamp":1651757400,"date":"2022-05-05","index":4097,"close":1369.86,"high":1430.3,"low":1344.49,"open":1415.57,"volume":496900},{"timestamp":1651843800,"date":"2022-05-06","index":4098,"close":1354.53,"high":1365.97,"low":1312.03,"open":1345,"volume":298900},{"timestamp":1652103000,"date":"2022-05-09","index":4099,"close":1276.57,"high":1330,"low":1272,"open":1323.61,"volume":398000},{"timestamp":1652189400,"date":"2022-05-10","index":4100,"close":1321.08,"high":1338.77,"low":1272.94,"open":1296.46,"volume":396300},{"timestamp":1652275800,"date":"2022-05-11","index":4101,"close":1281.69,"high":1361.39,"low":1278.99,"open":1310.19,"volume":312200}]},{"date":"2022-02-08","estimated":5.26,"reported":5.58,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":4027,"close":1368.4,"high":1399.99,"low":1359,"open":1389.88,"volume":449500},{"timestamp":1643207400,"date":"2022-01-26","index":4028,"close":1358.46,"high":1426.41,"low":1346.63,"open":1407.19,"volume":317300},{"timestamp":1643293800,"date":"2022-01-27","index":4029,"close":1345.14,"high":1397,"low":1343.35,"open":1376.85,"volume":271000},{"timestamp":1643380200,"date":"2022-01-28","index":4030,"close":1410.02,"high":1411.87,"low":1333.55,"open":1344.07,"volume":298900},{"timestamp":1643639400,"date":"2022-01-31","index":4031,"close":1485.58,"high":1489.01,"low":1422.75,"open":1422.75,"volume":461700},{"timestamp":1643725800,"date":"2022-02-01","index":4032,"close":1512.45,"high":1513.17,"low":1473.32,"open":1500,"volume":264700},{"timestamp":1643812200,"date":"2022-02-02","index":4033,"close":1484.57,"high":1521.08,"low":1482.06,"open":1520,"volume":347400},{"timestamp":1643898600,"date":"2022-02-03","index":4034,"close":1447.44,"high":1469.4,"low":1440.65,"open":1455.88,"volume":382600},{"timestamp":1643985000,"date":"2022-02-04","index":4035,"close":1483.44,"high":1499.12,"low":1438.09,"open":1441.51,"volume":346900},{"timestamp":1644244200,"date":"2022-02-07","index":4036,"close":1452.94,"high":1505,"low":1445.42,"open":1485.86,"volume":332400},{"timestamp":1644330600,"date":"2022-02-08","index":4037,"close":1460.35,"high":1473.12,"low":1434.7,"open":1453,"volume":801600}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":4038,"close":1608.74,"high":1616,"low":1545,"open":1575.34,"volume":1082100},{"timestamp":1644503400,"date":"2022-02-10","index":4039,"close":1578,"high":1606.74,"low":1565.89,"open":1586.9,"volume":367000},{"timestamp":1644589800,"date":"2022-02-11","index":4040,"close":1561.48,"high":1597.88,"low":1545.13,"open":1588.05,"volume":307700},{"timestamp":1644849000,"date":"2022-02-14","index":4041,"close":1563.95,"high":1592.97,"low":1547.76,"open":1557.84,"volume":314100},{"timestamp":1644935400,"date":"2022-02-15","index":4042,"close":1566.99,"high":1595,"low":1557.59,"open":1579.15,"volume":222400},{"timestamp":1645021800,"date":"2022-02-16","index":4043,"close":1575.43,"high":1580.99,"low":1538.25,"open":1550,"volume":268700},{"timestamp":1645108200,"date":"2022-02-17","index":4044,"close":1509.86,"high":1565.18,"low":1499.46,"open":1562.32,"volume":383800},{"timestamp":1645194600,"date":"2022-02-18","index":4045,"close":1523.32,"high":1548.15,"low":1506.08,"open":1506.08,"volume":245300},{"timestamp":1645540200,"date":"2022-02-22","index":4046,"close":1480.06,"high":1530.49,"low":1453.55,"open":1508.49,"volume":376500},{"timestamp":1645626600,"date":"2022-02-23","index":4047,"close":1428.89,"high":1495.1,"low":1421.45,"open":1482.37,"volume":282700},{"timestamp":1645713000,"date":"2022-02-24","index":4048,"close":1484.61,"high":1487.5,"low":1362,"open":1370.21,"volume":393400}]},{"date":"2021-10-21","estimated":6.32,"reported":7.02,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":3952,"close":1846.67,"high":1870.51,"low":1845.02,"open":1855.19,"volume":142700},{"timestamp":1633699800,"date":"2021-10-08","index":3953,"close":1817.61,"high":1854.72,"low":1814.56,"open":1847,"volume":160500},{"timestamp":1633959000,"date":"2021-10-11","index":3954,"close":1783.86,"high":1817.8,"low":1776.08,"open":1816.67,"volume":240100},{"timestamp":1634045400,"date":"2021-10-12","index":3955,"close":1803.57,"high":1814.71,"low":1778,"open":1797.63,"volume":225500},{"timestamp":1634131800,"date":"2021-10-13","index":3956,"close":1810.55,"high":1817.6,"low":1791.04,"open":1810,"volume":152100},{"timestamp":1634218200,"date":"2021-10-14","index":3957,"close":1840.69,"high":1848.23,"low":1823.58,"open":1827.85,"volume":254200},{"timestamp":1634304600,"date":"2021-10-15","index":3958,"close":1830.93,"high":1854.73,"low":1826.1,"open":1854.73,"volume":166600},{"timestamp":1634563800,"date":"2021-10-18","index":3959,"close":1852.67,"high":1861.52,"low":1827.88,"open":1834,"volume":221200},{"timestamp":1634650200,"date":"2021-10-19","index":3960,"close":1841.14,"high":1866.44,"low":1840.63,"open":1863.93,"volume":141300},{"timestamp":1634736600,"date":"2021-10-20","index":3961,"close":1823.09,"high":1833.99,"low":1803.44,"open":1832.07,"volume":263000},{"timestamp":1634823000,"date":"2021-10-21","index":3962,"close":1843.83,"high":1849.43,"low":1812.19,"open":1816.71,"volume":384700}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":3963,"close":1792.21,"high":1855.6,"low":1773.7,"open":1843.75,"volume":590800},{"timestamp":1635168600,"date":"2021-10-25","index":3964,"close":1774.98,"high":1798.72,"low":1761.58,"open":1792.21,"volume":285200},{"timestamp":1635255000,"date":"2021-10-26","index":3965,"close":1748.48,"high":1790.5,"low":1740.16,"open":1782.21,"volume":254400},{"timestamp":1635341400,"date":"2021-10-27","index":3966,"close":1766.06,"high":1787.67,"low":1748.06,"open":1754.42,"volume":221600},{"timestamp":1635427800,"date":"2021-10-28","index":3967,"close":1777.63,"high":1786.73,"low":1762.62,"open":1766,"volume":191000},{"timestamp":1635514200,"date":"2021-10-29","index":3968,"close":1779.03,"high":1785.84,"low":1756.16,"open":1759.74,"volume":175000},{"timestamp":1635773400,"date":"2021-11-01","index":3969,"close":1801.19,"high":1808.45,"low":1778.22,"open":1784.54,"volume":274000},{"timestamp":1635859800,"date":"2021-11-02","index":3970,"close":1799.64,"high":1810.9,"low":1797.79,"open":1803.71,"volume":191900},{"timestamp":1635946200,"date":"2021-11-03","index":3971,"close":1777.11,"high":1794.79,"low":1760,"open":1791.4,"volume":203300},{"timestamp":1636032600,"date":"2021-11-04","index":3972,"close":1808.16,"high":1809.13,"low":1775,"open":1778.72,"volume":226900},{"timestamp":1636119000,"date":"2021-11-05","index":3973,"close":1794.35,"high":1829.44,"low":1791.27,"open":1815,"volume":211100}]},{"date":"2021-07-20","estimated":6.52,"reported":7.46,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":3886,"close":1566.41,"high":1571.88,"low":1558.37,"open":1570.92,"volume":220700},{"timestamp":1625664600,"date":"2021-07-07","index":3887,"close":1583.99,"high":1597.98,"low":1569,"open":1571.1,"volume":218300},{"timestamp":1625751000,"date":"2021-07-08","index":3888,"close":1576.05,"high":1589.72,"low":1547.49,"open":1557.73,"volume":300400},{"timestamp":1625837400,"date":"2021-07-09","index":3889,"close":1592.25,"high":1596.69,"low":1573.71,"open":1574.77,"volume":196500},{"timestamp":1626096600,"date":"2021-07-12","index":3890,"close":1615.56,"high":1617.93,"low":1589,"open":1589,"volume":261200},{"timestamp":1626183000,"date":"2021-07-13","index":3891,"close":1607.29,"high":1626.57,"low":1606.36,"open":1613.83,"volume":206800},{"timestamp":1626269400,"date":"2021-07-14","index":3892,"close":1619.98,"high":1623.05,"low":1602.01,"open":1614.83,"volume":228000},{"timestamp":1626355800,"date":"2021-07-15","index":3893,"close":1581.86,"high":1622.31,"low":1570,"open":1622.31,"volume":254800},{"timestamp":1626442200,"date":"2021-07-16","index":3894,"close":1560.49,"high":1592.6,"low":1558.38,"open":1592.6,"volume":233500},{"timestamp":1626701400,"date":"2021-07-19","index":3895,"close":1551.16,"high":1553.2,"low":1525.01,"open":1533.84,"volume":253500},{"timestamp":1626787800,"date":"2021-07-20","index":3896,"close":1574.35,"high":1587.12,"low":1556.71,"open":1571.26,"volume":431000}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":3897,"close":1755.99,"high":1778.29,"low":1656.85,"open":1656.85,"volume":1401500},{"timestamp":1626960600,"date":"2021-07-22","index":3898,"close":1798.4,"high":1806.66,"low":1741.15,"open":1747.65,"volume":569700},{"timestamp":1627047000,"date":"2021-07-23","index":3899,"close":1830.92,"high":1833.5,"low":1784,"open":1809,"volume":426600},{"timestamp":1627306200,"date":"2021-07-26","index":3900,"close":1806.87,"high":1840.23,"low":1803.7,"open":1828.21,"volume":314000},{"timestamp":1627392600,"date":"2021-07-27","index":3901,"close":1835.12,"high":1841.52,"low":1796.04,"open":1806.87,"volume":260000},{"timestamp":1627479000,"date":"2021-07-28","index":3902,"close":1816.26,"high":1834.24,"low":1798.41,"open":1826.29,"volume":261500},{"timestamp":1627565400,"date":"2021-07-29","index":3903,"close":1846.15,"high":1853,"low":1816.26,"open":1816.26,"volume":210300},{"timestamp":1627651800,"date":"2021-07-30","index":3904,"close":1863.44,"high":1866.83,"low":1833.56,"open":1840.64,"volume":261700},{"timestamp":1627911000,"date":"2021-08-02","index":3905,"close":1864.42,"high":1877.78,"low":1855.66,"open":1876.91,"volume":204700},{"timestamp":1627997400,"date":"2021-08-03","index":3906,"close":1884.49,"high":1888.36,"low":1854.48,"open":1872.59,"volume":243500},{"timestamp":1628083800,"date":"2021-08-04","index":3907,"close":1898.83,"high":1905.86,"low":1876.4,"open":1886.39,"volume":268200}]},{"date":"2021-04-21","estimated":4.89,"reported":5.36,"pre":[{"timestamp":1617802200,"date":"2021-04-07","index":3824,"close":1500.02,"high":1546.74,"low":1494.01,"open":1503.68,"volume":523600},{"timestamp":1617888600,"date":"2021-04-08","index":3825,"close":1524.05,"high":1530,"low":1501,"open":1514.83,"volume":229600},{"timestamp":1617975000,"date":"2021-04-09","index":3826,"close":1531.42,"high":1533.76,"low":1503.32,"open":1518.72,"volume":224800},{"timestamp":1618234200,"date":"2021-04-12","index":3827,"close":1539.5,"high":1579.52,"low":1529.16,"open":1555.31,"volume":301900},{"timestamp":1618320600,"date":"2021-04-13","index":3828,"close":1537.74,"high":1559.33,"low":1518.21,"open":1549.75,"volume":235300},{"timestamp":1618407000,"date":"2021-04-14","index":3829,"close":1516.66,"high":1544,"low":1510.35,"open":1535.95,"volume":222700},{"timestamp":1618493400,"date":"2021-04-15","index":3830,"close":1542.39,"high":1542.39,"low":1520,"open":1527,"volume":231700},{"timestamp":1618579800,"date":"2021-04-16","index":3831,"close":1535.04,"high":1558.88,"low":1526.8,"open":1550,"volume":187100},{"timestamp":1618839000,"date":"2021-04-19","index":3832,"close":1550.01,"high":1560.83,"low":1523.35,"open":1525.81,"volume":341000},{"timestamp":1618925400,"date":"2021-04-20","index":3833,"close":1532.09,"high":1554.99,"low":1513,"open":1554.99,"volume":235900},{"timestamp":1619011800,"date":"2021-04-21","index":3834,"close":1507.62,"high":1535.81,"low":1497.05,"open":1533.05,"volume":509800}],"post":[{"timestamp":1619098200,"date":"2021-04-22","index":3835,"close":1480,"high":1538.99,"low":1464.07,"open":1527.74,"volume":671100},{"timestamp":1619184600,"date":"2021-04-23","index":3836,"close":1468.53,"high":1485.05,"low":1461,"open":1482,"volume":374000},{"timestamp":1619443800,"date":"2021-04-26","index":3837,"close":1470.79,"high":1475.5,"low":1453.49,"open":1468.26,"volume":335600},{"timestamp":1619530200,"date":"2021-04-27","index":3838,"close":1468.87,"high":1494.61,"low":1465.54,"open":1479.26,"volume":228400},{"timestamp":1619616600,"date":"2021-04-28","index":3839,"close":1476.16,"high":1481.9,"low":1459.92,"open":1477.75,"volume":211400},{"timestamp":1619703000,"date":"2021-04-29","index":3840,"close":1484.11,"high":1489.71,"low":1459.11,"open":1470.95,"volume":217900},{"timestamp":1619789400,"date":"2021-04-30","index":3841,"close":1492.03,"high":1501.65,"low":1479,"open":1480,"volume":263000},{"timestamp":1620048600,"date":"2021-05-03","index":3842,"close":1471.04,"high":1500,"low":1470,"open":1500,"volume":212500},{"timestamp":1620135000,"date":"2021-05-04","index":3843,"close":1450,"high":1466,"low":1432.3,"open":1466,"volume":249600},{"timestamp":1620221400,"date":"2021-05-05","index":3844,"close":1426.5,"high":1461.19,"low":1420.47,"open":1459.29,"volume":195500},{"timestamp":1620307800,"date":"2021-05-06","index":3845,"close":1411.41,"high":1427.83,"low":1392.21,"open":1425.69,"volume":287300}]},{"date":"2021-02-02","estimated":3.73,"reported":3.48,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":3770,"close":1429.48,"high":1432.9,"low":1392.2,"open":1420.16,"volume":222700},{"timestamp":1611153000,"date":"2021-01-20","index":3771,"close":1480.62,"high":1483.64,"low":1437.4,"open":1443.82,"volume":296000},{"timestamp":1611239400,"date":"2021-01-21","index":3772,"close":1503.68,"high":1508.72,"low":1476.54,"open":1477.2,"volume":298300},{"timestamp":1611325800,"date":"2021-01-22","index":3773,"close":1494.18,"high":1507.49,"low":1484.19,"open":1492.32,"volume":228300},{"timestamp":1611585000,"date":"2021-01-25","index":3774,"close":1486.32,"high":1510.19,"low":1468.5,"open":1504,"volume":198200},{"timestamp":1611671400,"date":"2021-01-26","index":3775,"close":1489.25,"high":1497.05,"low":1481.44,"open":1493.75,"volume":128600},{"timestamp":1611757800,"date":"2021-01-27","index":3776,"close":1466.36,"high":1498.22,"low":1460,"open":1480,"volume":277000},{"timestamp":1611844200,"date":"2021-01-28","index":3777,"close":1480.54,"high":1501.73,"low":1465.88,"open":1471.12,"volume":234400},{"timestamp":1611930600,"date":"2021-01-29","index":3778,"close":1480,"high":1502.48,"low":1471.14,"open":1474.42,"volume":231200},{"timestamp":1612189800,"date":"2021-02-01","index":3779,"close":1509.02,"high":1516.69,"low":1479.54,"open":1495.1,"volume":255600},{"timestamp":1612276200,"date":"2021-02-02","index":3780,"close":1523.05,"high":1553.55,"low":1521.6,"open":1525.06,"volume":448500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":3781,"close":1499.99,"high":1529.5,"low":1461.3,"open":1495.02,"volume":648900},{"timestamp":1612449000,"date":"2021-02-04","index":3782,"close":1479.55,"high":1510.51,"low":1474.06,"open":1506,"volume":350200},{"timestamp":1612535400,"date":"2021-02-05","index":3783,"close":1506.88,"high":1513.6,"low":1477.22,"open":1487.22,"volume":313900},{"timestamp":1612794600,"date":"2021-02-08","index":3784,"close":1504,"high":1511.9,"low":1491.7,"open":1507.77,"volume":208700},{"timestamp":1612881000,"date":"2021-02-09","index":3785,"close":1550.49,"high":1564.91,"low":1501.25,"open":1501.25,"volume":384300},{"timestamp":1612967400,"date":"2021-02-10","index":3786,"close":1544.66,"high":1560.92,"low":1525.25,"open":1560.2,"volume":228900},{"timestamp":1613053800,"date":"2021-02-11","index":3787,"close":1543.11,"high":1548.53,"low":1531.9,"open":1543.3,"volume":168300},{"timestamp":1613140200,"date":"2021-02-12","index":3788,"close":1527.7,"high":1543.36,"low":1522,"open":1540.19,"volume":139100},{"timestamp":1613485800,"date":"2021-02-16","index":3789,"close":1484,"high":1531,"low":1476.46,"open":1531,"volume":319600},{"timestamp":1613572200,"date":"2021-02-17","index":3790,"close":1459.5,"high":1477.52,"low":1442.94,"open":1476.46,"volume":265300},{"timestamp":1613658600,"date":"2021-02-18","index":3791,"close":1456.31,"high":1466.04,"low":1444,"open":1448.16,"volume":174200}]},{"date":"2020-10-21","estimated":3.47,"reported":3.76,"pre":[{"timestamp":1602077400,"date":"2020-10-07","index":3700,"close":1278.68,"high":1295.35,"low":1266.06,"open":1272.6,"volume":241700},{"timestamp":1602163800,"date":"2020-10-08","index":3701,"close":1281.75,"high":1288,"low":1260,"open":1287.92,"volume":241500},{"timestamp":1602250200,"date":"2020-10-09","index":3702,"close":1281.99,"high":1292,"low":1276.9,"open":1287.48,"volume":243800},{"timestamp":1602509400,"date":"2020-10-12","index":3703,"close":1278.93,"high":1292.12,"low":1275.48,"open":1291.19,"volume":204800},{"timestamp":1602595800,"date":"2020-10-13","index":3704,"close":1325.22,"high":1330,"low":1272.07,"open":1282.29,"volume":400400},{"timestamp":1602682200,"date":"2020-10-14","index":3705,"close":1321.37,"high":1341.99,"low":1314.8,"open":1330.17,"volume":284600},{"timestamp":1602768600,"date":"2020-10-15","index":3706,"close":1343.25,"high":1344.9,"low":1305,"open":1306.15,"volume":261800},{"timestamp":1602855000,"date":"2020-10-16","index":3707,"close":1339.68,"high":1356.75,"low":1335.53,"open":1348.88,"volume":297500},{"timestamp":1603114200,"date":"2020-10-19","index":3708,"close":1335.59,"high":1357.3,"low":1328,"open":1345,"volume":320200},{"timestamp":1603200600,"date":"2020-10-20","index":3709,"close":1348.47,"high":1364.36,"low":1337.93,"open":1345,"volume":330600},{"timestamp":1603287000,"date":"2020-10-21","index":3710,"close":1366.66,"high":1366.66,"low":1338,"open":1344.08,"volume":792300}],"post":[{"timestamp":1603373400,"date":"2020-10-22","index":3711,"close":1300.29,"high":1313.98,"low":1253.89,"open":1292.21,"volume":1296500},{"timestamp":1603459800,"date":"2020-10-23","index":3712,"close":1339.08,"high":1348.5,"low":1296,"open":1299.86,"volume":762700},{"timestamp":1603719000,"date":"2020-10-26","index":3713,"close":1311.98,"high":1326.34,"low":1285,"open":1323.13,"volume":544100},{"timestamp":1603805400,"date":"2020-10-27","index":3714,"close":1310.15,"high":1314.14,"low":1296.44,"open":1310.73,"volume":298100},{"timestamp":1603891800,"date":"2020-10-28","index":3715,"close":1253.54,"high":1295.66,"low":1251.15,"open":1292.05,"volume":479400},{"timestamp":1603978200,"date":"2020-10-29","index":3716,"close":1242.8,"high":1264.39,"low":1239.07,"open":1253.02,"volume":284300},{"timestamp":1604064600,"date":"2020-10-30","index":3717,"close":1201.48,"high":1245.17,"low":1191.31,"open":1237.7,"volume":491300},{"timestamp":1604327400,"date":"2020-11-02","index":3718,"close":1188.54,"high":1210,"low":1172.29,"open":1210,"volume":368700},{"timestamp":1604413800,"date":"2020-11-03","index":3719,"close":1209.55,"high":1216.64,"low":1188.24,"open":1198.42,"volume":322300},{"timestamp":1604500200,"date":"2020-11-04","index":3720,"close":1277.37,"high":1299,"low":1234.9,"open":1238,"volume":561400},{"timestamp":1604586600,"date":"2020-11-05","index":3721,"close":1310.32,"high":1312.36,"low":1283.85,"open":1309.72,"volume":298900}]},{"date":"2020-07-22","estimated":0.35,"reported":0.4,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":3636,"close":1114.43,"high":1132.92,"low":1107.2,"open":1118.9,"volume":318500},{"timestamp":1594301400,"date":"2020-07-09","index":3637,"close":1115.58,"high":1133.19,"low":1105.46,"open":1130,"volume":287800},{"timestamp":1594387800,"date":"2020-07-10","index":3638,"close":1118.04,"high":1118.73,"low":1101,"open":1110.58,"volume":218900},{"timestamp":1594647000,"date":"2020-07-13","index":3639,"close":1088.92,"high":1140.49,"low":1087.1,"open":1131.93,"volume":364200},{"timestamp":1594733400,"date":"2020-07-14","index":3640,"close":1103.02,"high":1104.84,"low":1067.59,"open":1089.01,"volume":267300},{"timestamp":1594819800,"date":"2020-07-15","index":3641,"close":1133.65,"high":1135.66,"low":1104.73,"open":1126.2,"volume":332100},{"timestamp":1594906200,"date":"2020-07-16","index":3642,"close":1129.51,"high":1132.94,"low":1112.5,"open":1124.13,"volume":241700},{"timestamp":1594992600,"date":"2020-07-17","index":3643,"close":1136.22,"high":1139.03,"low":1122.58,"open":1136.66,"volume":275200},{"timestamp":1595251800,"date":"2020-07-20","index":3644,"close":1163.72,"high":1169.53,"low":1147.62,"open":1150,"volume":420300},{"timestamp":1595338200,"date":"2020-07-21","index":3645,"close":1163.1,"high":1176.64,"low":1151.05,"open":1176.64,"volume":281100},{"timestamp":1595424600,"date":"2020-07-22","index":3646,"close":1185.27,"high":1187,"low":1161.02,"open":1161.02,"volume":749400}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":3647,"close":1121.03,"high":1186,"low":1116.93,"open":1169,"volume":960900},{"timestamp":1595597400,"date":"2020-07-24","index":3648,"close":1130.26,"high":1131.48,"low":1094.93,"open":1112.73,"volume":421400},{"timestamp":1595856600,"date":"2020-07-27","index":3649,"close":1142.93,"high":1151.9,"low":1127.52,"open":1139.34,"volume":342900},{"timestamp":1595943000,"date":"2020-07-28","index":3650,"close":1112.23,"high":1142.53,"low":1110.3,"open":1140.66,"volume":315900},{"timestamp":1596029400,"date":"2020-07-29","index":3651,"close":1153.07,"high":1154.92,"low":1118.15,"open":1120.08,"volume":297500},{"timestamp":1596115800,"date":"2020-07-30","index":3652,"close":1148.4,"high":1160.62,"low":1138.26,"open":1139.36,"volume":244300},{"timestamp":1596202200,"date":"2020-07-31","index":3653,"close":1155.16,"high":1155.17,"low":1127.94,"open":1153.36,"volume":302800},{"timestamp":1596461400,"date":"2020-08-03","index":3654,"close":1146.71,"high":1156.55,"low":1136.42,"open":1153.28,"volume":236800},{"timestamp":1596547800,"date":"2020-08-04","index":3655,"close":1164.57,"high":1165.99,"low":1146.11,"open":1149.02,"volume":222100},{"timestamp":1596634200,"date":"2020-08-05","index":3656,"close":1170.24,"high":1174.8,"low":1157.05,"open":1170,"volume":207400},{"timestamp":1596720600,"date":"2020-08-06","index":3657,"close":1186.8,"high":1189.79,"low":1165.25,"open":1165.25,"volume":248100}]},{"date":"2020-04-21","estimated":2.91,"reported":3.08,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":3572,"close":689.99,"high":707.7,"low":630.07,"open":632.3,"volume":984100},{"timestamp":1586266200,"date":"2020-04-07","index":3573,"close":704.3,"high":756.27,"low":674.55,"open":750,"volume":995800},{"timestamp":1586352600,"date":"2020-04-08","index":3574,"close":725.12,"high":735,"low":700,"open":709.21,"volume":613200},{"timestamp":1586439000,"date":"2020-04-09","index":3575,"close":771,"high":788.97,"low":732,"open":745,"volume":1026600},{"timestamp":1586784600,"date":"2020-04-13","index":3576,"close":744.08,"high":771,"low":728,"open":768.77,"volume":682500},{"timestamp":1586871000,"date":"2020-04-14","index":3577,"close":785.33,"high":794.12,"low":765,"open":772.25,"volume":837800},{"timestamp":1586957400,"date":"2020-04-15","index":3578,"close":770.1,"high":778,"low":752.24,"open":757.72,"volume":571600},{"timestamp":1587043800,"date":"2020-04-16","index":3579,"close":786.75,"high":790,"low":758.6,"open":773,"volume":562900},{"timestamp":1587130200,"date":"2020-04-17","index":3580,"close":820.27,"high":824.35,"low":803.06,"open":810.75,"volume":658400},{"timestamp":1587389400,"date":"2020-04-20","index":3581,"close":808.73,"high":822,"low":804.04,"open":807.2,"volume":588000},{"timestamp":1587475800,"date":"2020-04-21","index":3582,"close":786.69,"high":809.24,"low":772.01,"open":799,"volume":977200}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":3583,"close":882.26,"high":905,"low":834.18,"open":848.99,"volume":2354500},{"timestamp":1587648600,"date":"2020-04-23","index":3584,"close":867.02,"high":909.88,"low":859,"open":895,"volume":1320500},{"timestamp":1587735000,"date":"2020-04-24","index":3585,"close":882.47,"high":887.93,"low":860.95,"open":873.43,"volume":530200},{"timestamp":1587994200,"date":"2020-04-27","index":3586,"close":883.07,"high":900,"low":880.79,"open":891,"volume":518500},{"timestamp":1588080600,"date":"2020-04-28","index":3587,"close":868.36,"high":899,"low":864.03,"open":899,"volume":516700},{"timestamp":1588167000,"date":"2020-04-29","index":3588,"close":882.34,"high":894.23,"low":863.1,"open":880.22,"volume":517500},{"timestamp":1588253400,"date":"2020-04-30","index":3589,"close":878.55,"high":897.97,"low":877,"open":880,"volume":449400},{"timestamp":1588339800,"date":"2020-05-01","index":3590,"close":874.92,"high":883.49,"low":856.89,"open":858.77,"volume":434600},{"timestamp":1588599000,"date":"2020-05-04","index":3591,"close":875,"high":876.03,"low":856.5,"open":862.33,"volume":281200},{"timestamp":1588685400,"date":"2020-05-05","index":3592,"close":870.23,"high":886.69,"low":865.63,"open":881.92,"volume":318700},{"timestamp":1588771800,"date":"2020-05-06","index":3593,"close":867.04,"high":883.82,"low":867,"open":875.34,"volume":291300}]},{"date":"2020-02-04","estimated":2.75,"reported":2.86,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":3519,"close":870.73,"high":887.6,"low":869.11,"open":878.7,"volume":298800},{"timestamp":1579703400,"date":"2020-01-22","index":3520,"close":879.18,"high":882.97,"low":873.2,"open":877.95,"volume":259500},{"timestamp":1579789800,"date":"2020-01-23","index":3521,"close":879.84,"high":884,"low":873.2,"open":873.89,"volume":242100},{"timestamp":1579876200,"date":"2020-01-24","index":3522,"close":869.71,"high":885,"low":861.58,"open":885,"volume":323000},{"timestamp":1580135400,"date":"2020-01-27","index":3523,"close":865.03,"high":868,"low":855.81,"open":861.5,"volume":259200},{"timestamp":1580221800,"date":"2020-01-28","index":3524,"close":877.82,"high":882.22,"low":867.22,"open":867.22,"volume":350600},{"timestamp":1580308200,"date":"2020-01-29","index":3525,"close":879.3,"high":884.25,"low":875.51,"open":878.33,"volume":182600},{"timestamp":1580394600,"date":"2020-01-30","index":3526,"close":879.95,"high":888.58,"low":873.56,"open":878.49,"volume":251100},{"timestamp":1580481000,"date":"2020-01-31","index":3527,"close":866.76,"high":885.04,"low":865,"open":879.51,"volume":385800},{"timestamp":1580740200,"date":"2020-02-03","index":3528,"close":867.33,"high":880,"low":866.68,"open":868,"volume":457000},{"timestamp":1580826600,"date":"2020-02-04","index":3529,"close":884.82,"high":890.17,"low":873.64,"open":876.01,"volume":982200}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":3530,"close":854.01,"high":893.02,"low":851.36,"open":892,"volume":1034700},{"timestamp":1580999400,"date":"2020-02-06","index":3531,"close":857,"high":863.53,"low":846.92,"open":858.18,"volume":689500},{"timestamp":1581085800,"date":"2020-02-07","index":3532,"close":864.22,"high":865.88,"low":850,"open":858.46,"volume":573700},{"timestamp":1581345000,"date":"2020-02-10","index":3533,"close":890.51,"high":891.44,"low":859.6,"open":861.31,"volume":512100},{"timestamp":1581431400,"date":"2020-02-11","index":3534,"close":890.75,"high":899,"low":890.12,"open":893,"volume":334800},{"timestamp":1581517800,"date":"2020-02-12","index":3535,"close":900.37,"high":901.49,"low":887.29,"open":890.64,"volume":397700},{"timestamp":1581604200,"date":"2020-02-13","index":3536,"close":912.95,"high":914.98,"low":898.01,"open":898.3,"volume":422900},{"timestamp":1581690600,"date":"2020-02-14","index":3537,"close":921.94,"high":923.5,"low":908.58,"open":912.94,"volume":366800},{"timestamp":1582036200,"date":"2020-02-18","index":3538,"close":927.56,"high":934,"low":922.32,"open":924.09,"volume":369100},{"timestamp":1582122600,"date":"2020-02-19","index":3539,"close":933.84,"high":938.88,"low":931.09,"open":934.02,"volume":318200},{"timestamp":1582209000,"date":"2020-02-20","index":3540,"close":927.59,"high":940.28,"low":916.75,"open":926.05,"volume":362800}]},{"date":"2019-10-22","estimated":3.22,"reported":3.82,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":3448,"close":805.88,"high":813.36,"low":800.15,"open":806.9,"volume":382400},{"timestamp":1570627800,"date":"2019-10-09","index":3449,"close":827.29,"high":829.8,"low":810.77,"open":815.01,"volume":439500},{"timestamp":1570714200,"date":"2019-10-10","index":3450,"close":827.75,"high":831.7,"low":816.73,"open":829.97,"volume":400700},{"timestamp":1570800600,"date":"2019-10-11","index":3451,"close":830.35,"high":845,"low":828.62,"open":832.29,"volume":448200},{"timestamp":1571059800,"date":"2019-10-14","index":3452,"close":828.13,"high":830,"low":821.99,"open":830,"volume":293600},{"timestamp":1571146200,"date":"2019-10-15","index":3453,"close":826.74,"high":836.91,"low":823.05,"open":830.35,"volume":292900},{"timestamp":1571232600,"date":"2019-10-16","index":3454,"close":823.25,"high":827.63,"low":815.61,"open":827,"volume":306300},{"timestamp":1571319000,"date":"2019-10-17","index":3455,"close":829.07,"high":834.74,"low":824.53,"open":830,"volume":337100},{"timestamp":1571405400,"date":"2019-10-18","index":3456,"close":841.48,"high":849.6,"low":827.08,"open":828.21,"volume":818100},{"timestamp":1571664600,"date":"2019-10-21","index":3457,"close":851.54,"high":852,"low":842.11,"open":847.64,"volume":526800},{"timestamp":1571751000,"date":"2019-10-22","index":3458,"close":831.07,"high":856.75,"low":823.15,"open":856.75,"volume":1154200}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":3459,"close":788.19,"high":814.42,"low":782.4,"open":814.42,"volume":1779800},{"timestamp":1571923800,"date":"2019-10-24","index":3460,"close":798.34,"high":809.77,"low":788.31,"open":792,"volume":771700},{"timestamp":1572010200,"date":"2019-10-25","index":3461,"close":787.87,"high":800.12,"low":785.58,"open":796.8,"volume":489900},{"timestamp":1572269400,"date":"2019-10-28","index":3462,"close":782.61,"high":792.64,"low":767.23,"open":790.75,"volume":919900},{"timestamp":1572355800,"date":"2019-10-29","index":3463,"close":763.82,"high":784.85,"low":761.02,"open":784.85,"volume":492300},{"timestamp":1572442200,"date":"2019-10-30","index":3464,"close":775.52,"high":775.73,"low":758.88,"open":763.86,"volume":471800},{"timestamp":1572528600,"date":"2019-10-31","index":3465,"close":778.16,"high":782.6,"low":773.42,"open":779.17,"volume":292900},{"timestamp":1572615000,"date":"2019-11-01","index":3466,"close":768.63,"high":781.91,"low":767.62,"open":778.26,"volume":392800},{"timestamp":1572877800,"date":"2019-11-04","index":3467,"close":751.77,"high":771.16,"low":747.51,"open":768,"volume":755000},{"timestamp":1572964200,"date":"2019-11-05","index":3468,"close":740.76,"high":751.61,"low":733.52,"open":750,"volume":802600},{"timestamp":1573050600,"date":"2019-11-06","index":3469,"close":744.31,"high":750.74,"low":740.8,"open":742.33,"volume":380800}]},{"date":"2019-07-23","estimated":3.76,"reported":3.99,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":3384,"close":745.49,"high":754.54,"low":742.16,"open":748.81,"volume":315600},{"timestamp":1562765400,"date":"2019-07-10","index":3385,"close":743.01,"high":751.98,"low":737.46,"open":745.51,"volume":297300},{"timestamp":1562851800,"date":"2019-07-11","index":3386,"close":740.06,"high":746.44,"low":736.31,"open":744.5,"volume":240000},{"timestamp":1562938200,"date":"2019-07-12","index":3387,"close":750.85,"high":753.48,"low":741.5,"open":744.1,"volume":576700},{"timestamp":1563197400,"date":"2019-07-15","index":3388,"close":759.87,"high":760.59,"low":747.01,"open":754,"volume":464100},{"timestamp":1563283800,"date":"2019-07-16","index":3389,"close":761.85,"high":765.05,"low":757.76,"open":758.7,"volume":405900},{"timestamp":1563370200,"date":"2019-07-17","index":3390,"close":752.56,"high":762.05,"low":751.69,"open":760.37,"volume":292200},{"timestamp":1563456600,"date":"2019-07-18","index":3391,"close":764.04,"high":765.99,"low":750.84,"open":753.24,"volume":471300},{"timestamp":1563543000,"date":"2019-07-19","index":3392,"close":746.52,"high":765.36,"low":743.53,"open":764.1,"volume":540100},{"timestamp":1563802200,"date":"2019-07-22","index":3393,"close":742.51,"high":752.09,"low":738.03,"open":746.51,"volume":451900},{"timestamp":1563888600,"date":"2019-07-23","index":3394,"close":739.6,"high":747.18,"low":728.06,"open":746,"volume":931300}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":3395,"close":777.96,"high":789.5,"low":753.77,"open":760.5,"volume":1572700},{"timestamp":1564061400,"date":"2019-07-25","index":3396,"close":777.53,"high":781.86,"low":770,"open":778.77,"volume":587200},{"timestamp":1564147800,"date":"2019-07-26","index":3397,"close":779.86,"high":785.5,"low":775.63,"open":782.85,"volume":521700},{"timestamp":1564407000,"date":"2019-07-29","index":3398,"close":809.03,"high":811.95,"low":785.01,"open":791.06,"volume":971800},{"timestamp":1564493400,"date":"2019-07-30","index":3399,"close":805.25,"high":807.94,"low":801.51,"open":803.2,"volume":446400},{"timestamp":1564579800,"date":"2019-07-31","index":3400,"close":795.53,"high":805,"low":786.65,"open":804.85,"volume":534900},{"timestamp":1564666200,"date":"2019-08-01","index":3401,"close":790.43,"high":802.63,"low":784.84,"open":794.73,"volume":511100},{"timestamp":1564752600,"date":"2019-08-02","index":3402,"close":792.21,"high":801.12,"low":777.5,"open":790.55,"volume":402400},{"timestamp":1565011800,"date":"2019-08-05","index":3403,"close":780.21,"high":786.1,"low":770.53,"open":784.24,"volume":558300},{"timestamp":1565098200,"date":"2019-08-06","index":3404,"close":790.61,"high":793.95,"low":775,"open":785.92,"volume":482900},{"timestamp":1565184600,"date":"2019-08-07","index":3405,"close":795.05,"high":796.4,"low":780.11,"open":783.75,"volume":328400}]},{"date":"2019-04-24","estimated":3.01,"reported":3.4,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":3322,"close":710.67,"high":721.21,"low":709.89,"open":713.08,"volume":507400},{"timestamp":1554903000,"date":"2019-04-10","index":3323,"close":718.85,"high":719.44,"low":711,"open":711,"volume":460500},{"timestamp":1554989400,"date":"2019-04-11","index":3324,"close":707.53,"high":713.02,"low":705.18,"open":711.84,"volume":781800},{"timestamp":1555075800,"date":"2019-04-12","index":3325,"close":712.44,"high":715.25,"low":707.5,"open":707.5,"volume":417200},{"timestamp":1555335000,"date":"2019-04-15","index":3326,"close":712.27,"high":714.49,"low":708.35,"open":712.19,"volume":271800},{"timestamp":1555421400,"date":"2019-04-16","index":3327,"close":706.48,"high":716.65,"low":704.76,"open":716.65,"volume":444300},{"timestamp":1555507800,"date":"2019-04-17","index":3328,"close":688.21,"high":699.94,"low":686.5,"open":699.41,"volume":865900},{"timestamp":1555594200,"date":"2019-04-18","index":3329,"close":700,"high":700,"low":687,"open":695,"volume":644000},{"timestamp":1555939800,"date":"2019-04-22","index":3330,"close":701.67,"high":702.84,"low":692,"open":699,"volume":463300},{"timestamp":1556026200,"date":"2019-04-23","index":3331,"close":702.46,"high":704.64,"low":696,"open":701.9,"volume":526100},{"timestamp":1556112600,"date":"2019-04-24","index":3332,"close":709.75,"high":714.29,"low":698.79,"open":705.96,"volume":1184600}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":3333,"close":678.07,"high":713.55,"low":658.5,"open":711.01,"volume":2336400},{"timestamp":1556285400,"date":"2019-04-26","index":3334,"close":676.79,"high":689.31,"low":674.58,"open":682,"volume":766000},{"timestamp":1556544600,"date":"2019-04-29","index":3335,"close":677.9,"high":680.5,"low":669.12,"open":680.35,"volume":634800},{"timestamp":1556631000,"date":"2019-04-30","index":3336,"close":688.04,"high":689.36,"low":670,"open":677.91,"volume":591500},{"timestamp":1556717400,"date":"2019-05-01","index":3337,"close":688.56,"high":697.33,"low":685.4,"open":688.86,"volume":410600},{"timestamp":1556803800,"date":"2019-05-02","index":3338,"close":707.87,"high":708.86,"low":686.15,"open":687.4,"volume":623400},{"timestamp":1556890200,"date":"2019-05-03","index":3339,"close":709.52,"high":710.93,"low":703.42,"open":707.57,"volume":436300},{"timestamp":1557149400,"date":"2019-05-06","index":3340,"close":716.67,"high":720,"low":702.9,"open":703.23,"volume":518000},{"timestamp":1557235800,"date":"2019-05-07","index":3341,"close":706.52,"high":721.42,"low":702.1,"open":716.63,"volume":463100},{"timestamp":1557322200,"date":"2019-05-08","index":3342,"close":709.57,"high":713.86,"low":701.55,"open":706.38,"volume":475300},{"timestamp":1557408600,"date":"2019-05-09","index":3343,"close":705.13,"high":708.26,"low":697.41,"open":706,"volume":322200}]},{"date":"2019-02-06","estimated":1.37,"reported":1.72,"pre":[{"timestamp":1548253800,"date":"2019-01-23","index":3269,"close":521.37,"high":532.41,"low":519.08,"open":523.53,"volume":1040300},{"timestamp":1548340200,"date":"2019-01-24","index":3270,"close":533.39,"high":536.05,"low":518.66,"open":521.5,"volume":783100},{"timestamp":1548426600,"date":"2019-01-25","index":3271,"close":543.37,"high":543.9,"low":535.35,"open":539,"volume":675200},{"timestamp":1548685800,"date":"2019-01-28","index":3272,"close":532,"high":542.63,"low":531.78,"open":540.6,"volume":578200},{"timestamp":1548772200,"date":"2019-01-29","index":3273,"close":530.06,"high":534,"low":519.34,"open":533,"volume":559200},{"timestamp":1548858600,"date":"2019-01-30","index":3274,"close":532.98,"high":538.63,"low":527.03,"open":534.94,"volume":397100},{"timestamp":1548945000,"date":"2019-01-31","index":3275,"close":529.61,"high":534.98,"low":527.46,"open":532.8,"volume":348800},{"timestamp":1549031400,"date":"2019-02-01","index":3276,"close":527.2,"high":530.97,"low":522.76,"open":529.48,"volume":643700},{"timestamp":1549290600,"date":"2019-02-04","index":3277,"close":527.92,"high":536.92,"low":525.46,"open":528.26,"volume":549900},{"timestamp":1549377000,"date":"2019-02-05","index":3278,"close":526.65,"high":531.8,"low":523.43,"open":531.3,"volume":388100},{"timestamp":1549463400,"date":"2019-02-06","index":3279,"close":526.06,"high":530.73,"low":519.09,"open":527.28,"volume":1259000}],"post":[{"timestamp":1549549800,"date":"2019-02-07","index":3280,"close":585.78,"high":606,"low":566.68,"open":568.42,"volume":4368400},{"timestamp":1549636200,"date":"2019-02-08","index":3281,"close":582.77,"high":592.21,"low":578.61,"open":582.41,"volume":919500},{"timestamp":1549895400,"date":"2019-02-11","index":3282,"close":603.36,"high":608.55,"low":584.15,"open":584.15,"volume":1505500},{"timestamp":1549981800,"date":"2019-02-12","index":3283,"close":593.66,"high":612.6,"low":592.55,"open":608,"volume":941200},{"timestamp":1550068200,"date":"2019-02-13","index":3284,"close":599.62,"high":603.29,"low":593.57,"open":593.57,"volume":506700},{"timestamp":1550154600,"date":"2019-02-14","index":3285,"close":604.43,"high":606.9,"low":593.8,"open":597.02,"volume":489600},{"timestamp":1550241000,"date":"2019-02-15","index":3286,"close":605.89,"high":609.29,"low":601.18,"open":606.51,"volume":585800},{"timestamp":1550586600,"date":"2019-02-19","index":3287,"close":599.46,"high":609.24,"low":599.02,"open":606.14,"volume":489500},{"timestamp":1550673000,"date":"2019-02-20","index":3288,"close":597.74,"high":600.52,"low":594.21,"open":598.41,"volume":387100},{"timestamp":1550759400,"date":"2019-02-21","index":3289,"close":601.19,"high":606.63,"low":592.73,"open":597.73,"volume":467800},{"timestamp":1550845800,"date":"2019-02-22","index":3290,"close":600.22,"high":602.2,"low":595.76,"open":600.59,"volume":280000}]},{"date":"2018-10-25","estimated":2,"reported":2.16,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":3200,"close":433.93,"high":442.43,"low":430.31,"open":432,"volume":659800},{"timestamp":1539351000,"date":"2018-10-12","index":3201,"close":435.71,"high":444.64,"low":425.14,"open":439.55,"volume":819200},{"timestamp":1539610200,"date":"2018-10-15","index":3202,"close":431.74,"high":436.28,"low":428.78,"open":434.44,"volume":502100},{"timestamp":1539696600,"date":"2018-10-16","index":3203,"close":433.95,"high":435.34,"low":424.07,"open":432.23,"volume":941600},{"timestamp":1539783000,"date":"2018-10-17","index":3204,"close":429.85,"high":434.61,"low":421.54,"open":433.29,"volume":734400},{"timestamp":1539869400,"date":"2018-10-18","index":3205,"close":431.73,"high":432.33,"low":420.86,"open":424,"volume":747300},{"timestamp":1539955800,"date":"2018-10-19","index":3206,"close":428.54,"high":436.51,"low":427.26,"open":433,"volume":511100},{"timestamp":1540215000,"date":"2018-10-22","index":3207,"close":431.19,"high":437,"low":426.72,"open":436.05,"volume":572700},{"timestamp":1540301400,"date":"2018-10-23","index":3208,"close":434.29,"high":435.41,"low":428.36,"open":430.38,"volume":572900},{"timestamp":1540387800,"date":"2018-10-24","index":3209,"close":413,"high":434.38,"low":411.55,"open":432.66,"volume":840100},{"timestamp":1540474200,"date":"2018-10-25","index":3210,"close":423.88,"high":427.91,"low":413.17,"open":417.26,"volume":1272400}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":3211,"close":438.38,"high":441.78,"low":420.58,"open":433.1,"volume":1632100},{"timestamp":1540819800,"date":"2018-10-29","index":3212,"close":440.87,"high":453.9,"low":436.31,"open":443.48,"volume":881300},{"timestamp":1540906200,"date":"2018-10-30","index":3213,"close":461.77,"high":462.45,"low":438.12,"open":438.68,"volume":992900},{"timestamp":1540992600,"date":"2018-10-31","index":3214,"close":460.33,"high":470.78,"low":455.42,"open":465.64,"volume":1210600},{"timestamp":1541079000,"date":"2018-11-01","index":3215,"close":472.62,"high":478.42,"low":457.3,"open":462,"volume":788000},{"timestamp":1541165400,"date":"2018-11-02","index":3216,"close":476.39,"high":482,"low":471.15,"open":475.91,"volume":694100},{"timestamp":1541428200,"date":"2018-11-05","index":3217,"close":469.65,"high":480.94,"low":468.01,"open":477,"volume":705300},{"timestamp":1541514600,"date":"2018-11-06","index":3218,"close":474.15,"high":475.63,"low":466.6,"open":469.68,"volume":700400},{"timestamp":1541601000,"date":"2018-11-07","index":3219,"close":477.49,"high":479.8,"low":474.27,"open":476.1,"volume":479700},{"timestamp":1541687400,"date":"2018-11-08","index":3220,"close":478.3,"high":483.66,"low":475.99,"open":477,"volume":427100},{"timestamp":1541773800,"date":"2018-11-09","index":3221,"close":490.76,"high":491.93,"low":476.18,"open":476.99,"volume":891900}]},{"date":"2018-07-26","estimated":2.8,"reported":2.87,"pre":[{"timestamp":1531402200,"date":"2018-07-12","index":3136,"close":459.05,"high":464.39,"low":458.4,"open":459.89,"volume":405100},{"timestamp":1531488600,"date":"2018-07-13","index":3137,"close":457.21,"high":461,"low":456.67,"open":458.6,"volume":349400},{"timestamp":1531747800,"date":"2018-07-16","index":3138,"close":452.06,"high":458.22,"low":448.95,"open":455.16,"volume":531900},{"timestamp":1531834200,"date":"2018-07-17","index":3139,"close":452.54,"high":459.78,"low":448.53,"open":451.29,"volume":531500},{"timestamp":1531920600,"date":"2018-07-18","index":3140,"close":453.58,"high":454.74,"low":448.2,"open":453.77,"volume":308300},{"timestamp":1532007000,"date":"2018-07-19","index":3141,"close":454.83,"high":458.31,"low":452,"open":453,"volume":291500},{"timestamp":1532093400,"date":"2018-07-20","index":3142,"close":451.19,"high":454.57,"low":449.01,"open":453.28,"volume":429500},{"timestamp":1532352600,"date":"2018-07-23","index":3143,"close":456.59,"high":457.06,"low":448.79,"open":451.13,"volume":443900},{"timestamp":1532439000,"date":"2018-07-24","index":3144,"close":449.48,"high":456.95,"low":447.21,"open":456.95,"volume":577500},{"timestamp":1532525400,"date":"2018-07-25","index":3145,"close":451.63,"high":457.2,"low":446.01,"open":446.01,"volume":440800},{"timestamp":1532611800,"date":"2018-07-26","index":3146,"close":446.76,"high":451.54,"low":446,"open":449.26,"volume":875400}],"post":[{"timestamp":1532698200,"date":"2018-07-27","index":3147,"close":472.3,"high":483.29,"low":465.56,"open":473.84,"volume":2182100},{"timestamp":1532957400,"date":"2018-07-30","index":3148,"close":465.47,"high":472.99,"low":464.55,"open":470.15,"volume":745400},{"timestamp":1533043800,"date":"2018-07-31","index":3149,"close":433.66,"high":452.75,"low":425.88,"open":448,"volume":4542100},{"timestamp":1533130200,"date":"2018-08-01","index":3150,"close":442.63,"high":444.99,"low":429.01,"open":435,"volume":1131400},{"timestamp":1533216600,"date":"2018-08-02","index":3151,"close":460.38,"high":461.1,"low":439.43,"open":440.08,"volume":1239700},{"timestamp":1533303000,"date":"2018-08-03","index":3152,"close":463.27,"high":468.44,"low":459,"open":460.25,"volume":1083300},{"timestamp":1533562200,"date":"2018-08-06","index":3153,"close":475.25,"high":480.23,"low":461.81,"open":464.78,"volume":1130000},{"timestamp":1533648600,"date":"2018-08-07","index":3154,"close":478.02,"high":482,"low":471.02,"open":476.5,"volume":548500},{"timestamp":1533735000,"date":"2018-08-08","index":3155,"close":487.57,"high":488.24,"low":477.94,"open":478.78,"volume":804200},{"timestamp":1533821400,"date":"2018-08-09","index":3156,"close":487.68,"high":493,"low":486.72,"open":488.43,"volume":592300},{"timestamp":1533907800,"date":"2018-08-10","index":3157,"close":485.47,"high":490.85,"low":482.44,"open":484.94,"volume":597400}]},{"date":"2018-04-25","estimated":1.57,"reported":2.13,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":3072,"close":321.75,"high":331.91,"low":320.58,"open":321.45,"volume":667800},{"timestamp":1523539800,"date":"2018-04-12","index":3073,"close":325.08,"high":327.69,"low":319.7,"open":323.65,"volume":618200},{"timestamp":1523626200,"date":"2018-04-13","index":3074,"close":318.36,"high":328.4,"low":315.95,"open":328.4,"volume":625500},{"timestamp":1523885400,"date":"2018-04-16","index":3075,"close":326.6,"high":330,"low":318.11,"open":318.59,"volume":783000},{"timestamp":1523971800,"date":"2018-04-17","index":3076,"close":334.61,"high":340.76,"low":329.58,"open":330,"volume":894500},{"timestamp":1524058200,"date":"2018-04-18","index":3077,"close":339.36,"high":351.17,"low":335.72,"open":336,"volume":1597100},{"timestamp":1524144600,"date":"2018-04-19","index":3078,"close":338.46,"high":342.58,"low":334.01,"open":339,"volume":709800},{"timestamp":1524231000,"date":"2018-04-20","index":3079,"close":331.95,"high":339.75,"low":330.57,"open":336.06,"volume":802800},{"timestamp":1524490200,"date":"2018-04-23","index":3080,"close":330.71,"high":336.3,"low":326,"open":333.65,"volume":981400},{"timestamp":1524576600,"date":"2018-04-24","index":3081,"close":333.1,"high":339.04,"low":329.66,"open":332.95,"volume":849800},{"timestamp":1524663000,"date":"2018-04-25","index":3082,"close":339.52,"high":342.01,"low":330.37,"open":333.22,"volume":1360200}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":3083,"close":422.5,"high":425.65,"low":386.11,"open":388.33,"volume":7034600},{"timestamp":1524835800,"date":"2018-04-27","index":3084,"close":427.35,"high":433,"low":416.81,"open":420.28,"volume":3145900},{"timestamp":1525095000,"date":"2018-04-30","index":3085,"close":423.33,"high":432.5,"low":419.81,"open":427.6,"volume":1681600},{"timestamp":1525181400,"date":"2018-05-01","index":3086,"close":426.01,"high":431,"low":420.01,"open":423.29,"volume":969900},{"timestamp":1525267800,"date":"2018-05-02","index":3087,"close":421.22,"high":425.1,"low":417.58,"open":424.73,"volume":1048300},{"timestamp":1525354200,"date":"2018-05-03","index":3088,"close":419.42,"high":423.01,"low":416.66,"open":420.89,"volume":801100},{"timestamp":1525440600,"date":"2018-05-04","index":3089,"close":420.41,"high":424.1,"low":417.54,"open":418.9,"volume":704100},{"timestamp":1525699800,"date":"2018-05-07","index":3090,"close":419.62,"high":421.69,"low":415.24,"open":421.61,"volume":581100},{"timestamp":1525786200,"date":"2018-05-08","index":3091,"close":424.42,"high":428.28,"low":418.01,"open":418.68,"volume":674500},{"timestamp":1525872600,"date":"2018-05-09","index":3092,"close":424.69,"high":429.93,"low":422.66,"open":428.92,"volume":571600},{"timestamp":1525959000,"date":"2018-05-10","index":3093,"close":422.67,"high":426.5,"low":420.52,"open":423.82,"volume":465200}]},{"date":"2018-02-06","estimated":1.32,"reported":1.34,"pre":[{"timestamp":1516717800,"date":"2018-01-23","index":3018,"close":328.71,"high":334.39,"low":327.99,"open":330,"volume":1225200},{"timestamp":1516804200,"date":"2018-01-24","index":3019,"close":329.53,"high":331.94,"low":324.27,"open":329.92,"volume":786800},{"timestamp":1516890600,"date":"2018-01-25","index":3020,"close":333.97,"high":335.18,"low":329.6,"open":330.34,"volume":573900},{"timestamp":1516977000,"date":"2018-01-26","index":3021,"close":330.23,"high":332.56,"low":326.77,"open":332.56,"volume":665600},{"timestamp":1517236200,"date":"2018-01-29","index":3022,"close":332.33,"high":336.24,"low":325,"open":327,"volume":764800},{"timestamp":1517322600,"date":"2018-01-30","index":3023,"close":322.08,"high":331.19,"low":313.01,"open":329.69,"volume":1929300},{"timestamp":1517409000,"date":"2018-01-31","index":3024,"close":324.76,"high":330,"low":321.68,"open":322.87,"volume":737200},{"timestamp":1517495400,"date":"2018-02-01","index":3025,"close":314.72,"high":315.2,"low":306.2,"open":314.06,"volume":1646300},{"timestamp":1517581800,"date":"2018-02-02","index":3026,"close":311.64,"high":317.5,"low":310.85,"open":313.81,"volume":952000},{"timestamp":1517841000,"date":"2018-02-05","index":3027,"close":300.3,"high":314.36,"low":299.17,"open":310.88,"volume":1349300},{"timestamp":1517927400,"date":"2018-02-06","index":3028,"close":304.33,"high":305.46,"low":293.55,"open":296.8,"volume":2092200}],"post":[{"timestamp":1518013800,"date":"2018-02-07","index":3029,"close":272.21,"high":279.7,"low":268.04,"open":273.64,"volume":4780600},{"timestamp":1518100200,"date":"2018-02-08","index":3030,"close":266.01,"high":271.11,"low":265,"open":270.17,"volume":1891100},{"timestamp":1518186600,"date":"2018-02-09","index":3031,"close":255.46,"high":267.34,"low":247.52,"open":266.79,"volume":3064600},{"timestamp":1518445800,"date":"2018-02-12","index":3032,"close":254.45,"high":259.16,"low":249.31,"open":257,"volume":1953500},{"timestamp":1518532200,"date":"2018-02-13","index":3033,"close":251.33,"high":257.96,"low":250.63,"open":254.13,"volume":1520300},{"timestamp":1518618600,"date":"2018-02-14","index":3034,"close":289.91,"high":292.06,"low":281,"open":281.5,"volume":5384600},{"timestamp":1518705000,"date":"2018-02-15","index":3035,"close":286.65,"high":292.6,"low":286.16,"open":291.99,"volume":1209000},{"timestamp":1518791400,"date":"2018-02-16","index":3036,"close":305.63,"high":306,"low":286.76,"open":287,"volume":2742400},{"timestamp":1519137000,"date":"2018-02-20","index":3037,"close":317.57,"high":322.25,"low":300,"open":304.47,"volume":2740600},{"timestamp":1519223400,"date":"2018-02-21","index":3038,"close":320.96,"high":324.44,"low":316.01,"open":318,"volume":1902900},{"timestamp":1519309800,"date":"2018-02-22","index":3039,"close":313.91,"high":324.47,"low":311.67,"open":320.04,"volume":1287400}]},{"date":"2017-10-24","estimated":1.63,"reported":0.69,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":2947,"close":310.88,"high":314.5,"low":304.01,"open":304.21,"volume":1152400},{"timestamp":1507728600,"date":"2017-10-11","index":2948,"close":311.49,"high":312.59,"low":304.53,"open":307.73,"volume":995100},{"timestamp":1507815000,"date":"2017-10-12","index":2949,"close":314.17,"high":314.31,"low":308.18,"open":310,"volume":774400},{"timestamp":1507901400,"date":"2017-10-13","index":2950,"close":326.45,"high":328.62,"low":311.75,"open":311.82,"volume":2119000},{"timestamp":1508160600,"date":"2017-10-16","index":2951,"close":320.39,"high":331.99,"low":319.5,"open":327.62,"volume":1758300},{"timestamp":1508247000,"date":"2017-10-17","index":2952,"close":329.3,"high":329.71,"low":320.47,"open":320.57,"volume":1055700},{"timestamp":1508333400,"date":"2017-10-18","index":2953,"close":318.24,"high":325.28,"low":317.83,"open":319.97,"volume":1523500},{"timestamp":1508419800,"date":"2017-10-19","index":2954,"close":325.27,"high":326,"low":315.52,"open":315.85,"volume":919000},{"timestamp":1508506200,"date":"2017-10-20","index":2955,"close":324.76,"high":325.81,"low":319.25,"open":325.17,"volume":973400},{"timestamp":1508765400,"date":"2017-10-23","index":2956,"close":320.45,"high":327.91,"low":319.83,"open":325.13,"volume":842400},{"timestamp":1508851800,"date":"2017-10-24","index":2957,"close":324.3,"high":326.53,"low":318.25,"open":322.34,"volume":2978600}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":2958,"close":277.01,"high":283.99,"low":273.78,"open":283.04,"volume":9991100},{"timestamp":1509024600,"date":"2017-10-26","index":2959,"close":281.52,"high":282.66,"low":270,"open":275.35,"volume":3333700},{"timestamp":1509111000,"date":"2017-10-27","index":2960,"close":276.12,"high":282.4,"low":275.31,"open":280.66,"volume":1637400},{"timestamp":1509370200,"date":"2017-10-30","index":2961,"close":268.7,"high":275.13,"low":268.18,"open":275,"volume":1769000},{"timestamp":1509456600,"date":"2017-10-31","index":2962,"close":271.9,"high":272.78,"low":264.9,"open":268.14,"volume":1310500},{"timestamp":1509543000,"date":"2017-11-01","index":2963,"close":270.2,"high":275.48,"low":269.75,"open":271.9,"volume":1035500},{"timestamp":1509629400,"date":"2017-11-02","index":2964,"close":279.46,"high":280.83,"low":268.58,"open":270.01,"volume":1952500},{"timestamp":1509715800,"date":"2017-11-03","index":2965,"close":273.53,"high":278.63,"low":271.5,"open":277.39,"volume":1188900},{"timestamp":1509978600,"date":"2017-11-06","index":2966,"close":275.77,"high":276.41,"low":270.59,"open":273.37,"volume":835400},{"timestamp":1510065000,"date":"2017-11-07","index":2967,"close":274.5,"high":276.34,"low":272.83,"open":276.34,"volume":765400},{"timestamp":1510151400,"date":"2017-11-08","index":2968,"close":273.9,"high":275.92,"low":272.53,"open":274.45,"volume":598900}]},{"date":"2017-07-25","estimated":2.18,"reported":2.32,"pre":[{"timestamp":1499779800,"date":"2017-07-11","index":2883,"close":396.08,"high":407.07,"low":394.75,"open":407,"volume":1427600},{"timestamp":1499866200,"date":"2017-07-12","index":2884,"close":396.95,"high":399.15,"low":390.55,"open":396,"volume":1092800},{"timestamp":1499952600,"date":"2017-07-13","index":2885,"close":400.04,"high":401.2,"low":393,"open":398.01,"volume":926100},{"timestamp":1500039000,"date":"2017-07-14","index":2886,"close":395.83,"high":401.9,"low":395.14,"open":398.8,"volume":1105100},{"timestamp":1500298200,"date":"2017-07-17","index":2887,"close":392,"high":397.75,"low":391.01,"open":395.7,"volume":829500},{"timestamp":1500384600,"date":"2017-07-18","index":2888,"close":374.98,"high":395.25,"low":362.4,"open":395.25,"volume":7624900},{"timestamp":1500471000,"date":"2017-07-19","index":2889,"close":372.83,"high":380,"low":362.62,"open":369.8,"volume":3233500},{"timestamp":1500557400,"date":"2017-07-20","index":2890,"close":356.05,"high":373.96,"low":355.71,"open":372.83,"volume":4454800},{"timestamp":1500643800,"date":"2017-07-21","index":2891,"close":345.34,"high":358.58,"low":344.21,"open":355.55,"volume":3198300},{"timestamp":1500903000,"date":"2017-07-24","index":2892,"close":339.98,"high":346.37,"low":336.52,"open":344.75,"volume":2557100},{"timestamp":1500989400,"date":"2017-07-25","index":2893,"close":348.62,"high":350.89,"low":339,"open":340,"volume":3527100}],"post":[{"timestamp":1501075800,"date":"2017-07-26","index":2894,"close":340.6,"high":355.55,"low":340.05,"open":354.35,"volume":3621400},{"timestamp":1501162200,"date":"2017-07-27","index":2895,"close":349.84,"high":351.46,"low":337.5,"open":339.62,"volume":1701100},{"timestamp":1501248600,"date":"2017-07-28","index":2896,"close":350.5,"high":357.99,"low":349.24,"open":349.75,"volume":1741100},{"timestamp":1501507800,"date":"2017-07-31","index":2897,"close":343.77,"high":353.14,"low":342.11,"open":351,"volume":1234200},{"timestamp":1501594200,"date":"2017-08-01","index":2898,"close":347.24,"high":347.74,"low":340.63,"open":344.08,"volume":897500},{"timestamp":1501680600,"date":"2017-08-02","index":2899,"close":351.06,"high":352.42,"low":346.13,"open":348,"volume":995900},{"timestamp":1501767000,"date":"2017-08-03","index":2900,"close":345.36,"high":355.48,"low":345.15,"open":351.84,"volume":922600},{"timestamp":1501853400,"date":"2017-08-04","index":2901,"close":344.56,"high":345.38,"low":339.21,"open":344.43,"volume":829800},{"timestamp":1502112600,"date":"2017-08-07","index":2902,"close":339.45,"high":345.73,"low":336.91,"open":345.32,"volume":961200},{"timestamp":1502199000,"date":"2017-08-08","index":2903,"close":333.64,"high":338.95,"low":332.34,"open":338,"volume":1078100},{"timestamp":1502285400,"date":"2017-08-09","index":2904,"close":334.61,"high":336.36,"low":328.88,"open":331.25,"volume":666800}]},{"date":"2017-04-25","estimated":1.27,"reported":1.6,"pre":[{"timestamp":1491831000,"date":"2017-04-10","index":2820,"close":454.28,"high":456.89,"low":445.4,"open":447.24,"volume":692200},{"timestamp":1491917400,"date":"2017-04-11","index":2821,"close":453,"high":459.93,"low":445.25,"open":454.99,"volume":824300},{"timestamp":1492003800,"date":"2017-04-12","index":2822,"close":458.35,"high":459.24,"low":450.47,"open":451.89,"volume":831600},{"timestamp":1492090200,"date":"2017-04-13","index":2823,"close":463.62,"high":466.77,"low":455.51,"open":457.03,"volume":974200},{"timestamp":1492435800,"date":"2017-04-17","index":2824,"close":469.89,"high":471.5,"low":461.7,"open":465,"volume":735700},{"timestamp":1492522200,"date":"2017-04-18","index":2825,"close":468.51,"high":471.57,"low":464.14,"open":471,"volume":486900},{"timestamp":1492608600,"date":"2017-04-19","index":2826,"close":476.96,"high":481.77,"low":473,"open":474.05,"volume":1101900},{"timestamp":1492695000,"date":"2017-04-20","index":2827,"close":478.39,"high":483.5,"low":475.49,"open":477.48,"volume":629100},{"timestamp":1492781400,"date":"2017-04-21","index":2828,"close":479.09,"high":481.99,"low":476.42,"open":479,"volume":798700},{"timestamp":1493040600,"date":"2017-04-24","index":2829,"close":468.79,"high":482.82,"low":465.2,"open":482.75,"volume":1145100},{"timestamp":1493127000,"date":"2017-04-25","index":2830,"close":471.76,"high":474.27,"low":468.27,"open":471.1,"volume":2025400}],"post":[{"timestamp":1493213400,"date":"2017-04-26","index":2831,"close":482.99,"high":497.48,"low":474.6,"open":474.66,"volume":3910000},{"timestamp":1493299800,"date":"2017-04-27","index":2832,"close":482,"high":488,"low":481.05,"open":485.23,"volume":981800},{"timestamp":1493386200,"date":"2017-04-28","index":2833,"close":474.47,"high":481.87,"low":473.45,"open":481.87,"volume":937700},{"timestamp":1493645400,"date":"2017-05-01","index":2834,"close":477.58,"high":482.97,"low":465.99,"open":473.01,"volume":982700},{"timestamp":1493731800,"date":"2017-05-02","index":2835,"close":486.86,"high":490.67,"low":480.39,"open":480.49,"volume":1043200},{"timestamp":1493818200,"date":"2017-05-03","index":2836,"close":479.97,"high":490.45,"low":479.34,"open":487.23,"volume":945000},{"timestamp":1493904600,"date":"2017-05-04","index":2837,"close":472.4,"high":481.95,"low":470.85,"open":480.48,"volume":782400},{"timestamp":1493991000,"date":"2017-05-05","index":2838,"close":475.3,"high":475.8,"low":466.48,"open":472.59,"volume":963700},{"timestamp":1494250200,"date":"2017-05-08","index":2839,"close":471.15,"high":476.16,"low":468.07,"open":475.66,"volume":568900},{"timestamp":1494336600,"date":"2017-05-09","index":2840,"close":479.13,"high":480.64,"low":471.97,"open":472.29,"volume":812900},{"timestamp":1494423000,"date":"2017-05-10","index":2841,"close":486.42,"high":488.06,"low":477.81,"open":479.84,"volume":778700}]},{"date":"2017-02-02","estimated":0.57,"reported":0.55,"pre":[{"timestamp":1484836200,"date":"2017-01-19","index":2764,"close":408.87,"high":410.95,"low":406,"open":409.7,"volume":503000},{"timestamp":1484922600,"date":"2017-01-20","index":2765,"close":405.2,"high":409.98,"low":404.81,"open":408.91,"volume":581300},{"timestamp":1485181800,"date":"2017-01-23","index":2766,"close":407.72,"high":409.26,"low":402.01,"open":405.71,"volume":632400},{"timestamp":1485268200,"date":"2017-01-24","index":2767,"close":417.88,"high":419.57,"low":405.78,"open":407.72,"volume":687900},{"timestamp":1485354600,"date":"2017-01-25","index":2768,"close":419.54,"high":425.61,"low":418.57,"open":419,"volume":732100},{"timestamp":1485441000,"date":"2017-01-26","index":2769,"close":418.73,"high":425.1,"low":417.5,"open":421,"volume":470500},{"timestamp":1485527400,"date":"2017-01-27","index":2770,"close":416.6,"high":419.5,"low":412.17,"open":419.06,"volume":553500},{"timestamp":1485786600,"date":"2017-01-30","index":2771,"close":417.95,"high":421.7,"low":414.74,"open":416.21,"volume":587700},{"timestamp":1485873000,"date":"2017-01-31","index":2772,"close":421.44,"high":422.25,"low":415.48,"open":416.73,"volume":737900},{"timestamp":1485959400,"date":"2017-02-01","index":2773,"close":420.23,"high":422.58,"low":417.61,"open":420.31,"volume":750600},{"timestamp":1486045800,"date":"2017-02-02","index":2774,"close":423.3,"high":427.67,"low":413.67,"open":420,"volume":1316200}],"post":[{"timestamp":1486132200,"date":"2017-02-03","index":2775,"close":404.08,"high":434.59,"low":402.89,"open":430.95,"volume":3573900},{"timestamp":1486391400,"date":"2017-02-06","index":2776,"close":395.59,"high":402,"low":395.08,"open":398.81,"volume":1498800},{"timestamp":1486477800,"date":"2017-02-07","index":2777,"close":398.64,"high":401.5,"low":395.72,"open":396.25,"volume":1270300},{"timestamp":1486564200,"date":"2017-02-08","index":2778,"close":402.94,"high":408.23,"low":398.69,"open":400.5,"volume":1075700},{"timestamp":1486650600,"date":"2017-02-09","index":2779,"close":415.31,"high":417.51,"low":403.63,"open":404.35,"volume":1292900},{"timestamp":1486737000,"date":"2017-02-10","index":2780,"close":413.36,"high":420.76,"low":412.77,"open":416.26,"volume":880000},{"timestamp":1486996200,"date":"2017-02-13","index":2781,"close":414.14,"high":419.47,"low":413.55,"open":415.72,"volume":585800},{"timestamp":1487082600,"date":"2017-02-14","index":2782,"close":419.54,"high":420.98,"low":413.51,"open":414.15,"volume":639400},{"timestamp":1487169000,"date":"2017-02-15","index":2783,"close":423.34,"high":425.59,"low":419.01,"open":420.05,"volume":822300},{"timestamp":1487255400,"date":"2017-02-16","index":2784,"close":424.76,"high":426.54,"low":421.33,"open":423.36,"volume":560400},{"timestamp":1487341800,"date":"2017-02-17","index":2785,"close":427.61,"high":428.52,"low":423.19,"open":424.46,"volume":543100}]},{"date":"2016-10-25","estimated":1.58,"reported":0.27,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":2696,"close":423.02,"high":437.74,"low":418,"open":437.74,"volume":2031300},{"timestamp":1476279000,"date":"2016-10-12","index":2697,"close":418.52,"high":425,"low":417.09,"open":423.22,"volume":713000},{"timestamp":1476365400,"date":"2016-10-13","index":2698,"close":409.81,"high":416,"low":408.25,"open":414.11,"volume":869900},{"timestamp":1476451800,"date":"2016-10-14","index":2699,"close":404.14,"high":414.95,"low":403.16,"open":411.15,"volume":974300},{"timestamp":1476711000,"date":"2016-10-17","index":2700,"close":394.35,"high":401.93,"low":393,"open":401.05,"volume":1244500},{"timestamp":1476797400,"date":"2016-10-18","index":2701,"close":393.96,"high":398,"low":389.1,"open":395.7,"volume":1180700},{"timestamp":1476883800,"date":"2016-10-19","index":2702,"close":405.25,"high":406.83,"low":394.39,"open":394.39,"volume":916900},{"timestamp":1476970200,"date":"2016-10-20","index":2703,"close":405.1,"high":410.36,"low":402,"open":403.79,"volume":765200},{"timestamp":1477056600,"date":"2016-10-21","index":2704,"close":411.94,"high":415.46,"low":403.38,"open":405.53,"volume":1034400},{"timestamp":1477315800,"date":"2016-10-24","index":2705,"close":413.35,"high":417.83,"low":407.93,"open":416.44,"volume":1308900},{"timestamp":1477402200,"date":"2016-10-25","index":2706,"close":405.67,"high":417.61,"low":403.79,"open":410.51,"volume":2218500}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":2707,"close":368.02,"high":388.85,"low":362.82,"open":387.24,"volume":6291300},{"timestamp":1477575000,"date":"2016-10-27","index":2708,"close":368.59,"high":373.45,"low":363.58,"open":369.39,"volume":1936100},{"timestamp":1477661400,"date":"2016-10-28","index":2709,"close":370.08,"high":373,"low":366.19,"open":368.68,"volume":1187400},{"timestamp":1477920600,"date":"2016-10-31","index":2710,"close":360.76,"high":372.51,"low":360.15,"open":370.11,"volume":1264500},{"timestamp":1478007000,"date":"2016-11-01","index":2711,"close":359.92,"high":364.78,"low":352.96,"open":360.28,"volume":1416800},{"timestamp":1478093400,"date":"2016-11-02","index":2712,"close":369.63,"high":370.6,"low":358.63,"open":361.58,"volume":1600800},{"timestamp":1478179800,"date":"2016-11-03","index":2713,"close":374.71,"high":376.73,"low":366.51,"open":367.32,"volume":1356800},{"timestamp":1478266200,"date":"2016-11-04","index":2714,"close":370.43,"high":379,"low":369.76,"open":374.59,"volume":1015500},{"timestamp":1478529000,"date":"2016-11-07","index":2715,"close":382.49,"high":386.79,"low":373.67,"open":377.05,"volume":1491800},{"timestamp":1478615400,"date":"2016-11-08","index":2716,"close":378.54,"high":381.02,"low":370.79,"open":379.94,"volume":1318500},{"timestamp":1478701800,"date":"2016-11-09","index":2717,"close":369.52,"high":380.99,"low":368.9,"open":371.5,"volume":2006900}]},{"date":"2016-07-21","estimated":0.93,"reported":0.87,"pre":[{"timestamp":1467898200,"date":"2016-07-07","index":2629,"close":390.78,"high":395.56,"low":386.1,"open":393.99,"volume":1747800},{"timestamp":1467984600,"date":"2016-07-08","index":2630,"close":399.71,"high":404.09,"low":392.1,"open":393,"volume":1070900},{"timestamp":1468243800,"date":"2016-07-11","index":2631,"close":403.18,"high":413,"low":402.09,"open":407.01,"volume":1009500},{"timestamp":1468330200,"date":"2016-07-12","index":2632,"close":408.34,"high":410.66,"low":401.13,"open":405.38,"volume":709600},{"timestamp":1468416600,"date":"2016-07-13","index":2633,"close":416.63,"high":421.97,"low":411.01,"open":411.4,"volume":1420800},{"timestamp":1468503000,"date":"2016-07-14","index":2634,"close":417.98,"high":422.18,"low":412,"open":420.94,"volume":1165700},{"timestamp":1468589400,"date":"2016-07-15","index":2635,"close":404.86,"high":411.94,"low":404.1,"open":409.63,"volume":1579900},{"timestamp":1468848600,"date":"2016-07-18","index":2636,"close":408.9,"high":410.9,"low":402.26,"open":404.92,"volume":750700},{"timestamp":1468935000,"date":"2016-07-19","index":2637,"close":415.31,"high":419.65,"low":413,"open":413.91,"volume":909600},{"timestamp":1469021400,"date":"2016-07-20","index":2638,"close":419.68,"high":420.62,"low":414.09,"open":415.24,"volume":846900},{"timestamp":1469107800,"date":"2016-07-21","index":2639,"close":418.07,"high":420.16,"low":412.42,"open":419.68,"volume":1547400}],"post":[{"timestamp":1469194200,"date":"2016-07-22","index":2640,"close":442.48,"high":444.13,"low":412.19,"open":414.65,"volume":4167900},{"timestamp":1469453400,"date":"2016-07-25","index":2641,"close":441.52,"high":443.5,"low":435,"open":443,"volume":1481400},{"timestamp":1469539800,"date":"2016-07-26","index":2642,"close":430.85,"high":439.24,"low":429.85,"open":431.95,"volume":1102600},{"timestamp":1469626200,"date":"2016-07-27","index":2643,"close":426.06,"high":434.71,"low":425.64,"open":431.9,"volume":696200},{"timestamp":1469712600,"date":"2016-07-28","index":2644,"close":430.55,"high":432.77,"low":421.27,"open":425.56,"volume":844200},{"timestamp":1469799000,"date":"2016-07-29","index":2645,"close":423.99,"high":430.53,"low":422.7,"open":428.69,"volume":783700},{"timestamp":1470058200,"date":"2016-08-01","index":2646,"close":414.08,"high":426,"low":413.86,"open":423.6,"volume":1004900},{"timestamp":1470144600,"date":"2016-08-02","index":2647,"close":402.64,"high":412.7,"low":401.2,"open":412.7,"volume":1195500},{"timestamp":1470231000,"date":"2016-08-03","index":2648,"close":402.56,"high":407.64,"low":400,"open":402,"volume":786000},{"timestamp":1470317400,"date":"2016-08-04","index":2649,"close":397.2,"high":404.77,"low":394.34,"open":402,"volume":872400},{"timestamp":1470403800,"date":"2016-08-05","index":2650,"close":401.13,"high":403.64,"low":398.27,"open":399.45,"volume":808800}]},{"date":"2016-04-26","estimated":-0.95,"reported":-0.88,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":2569,"close":444.62,"high":447,"low":434.06,"open":445.52,"volume":1065100},{"timestamp":1460554200,"date":"2016-04-13","index":2570,"close":444.66,"high":446.64,"low":435.89,"open":442.73,"volume":1067700},{"timestamp":1460640600,"date":"2016-04-14","index":2571,"close":456.01,"high":460.99,"low":452,"open":460,"volume":1170200},{"timestamp":1460727000,"date":"2016-04-15","index":2572,"close":469.29,"high":469.98,"low":457,"open":457.14,"volume":1271100},{"timestamp":1460986200,"date":"2016-04-18","index":2573,"close":460.12,"high":468.99,"low":458,"open":468,"volume":925400},{"timestamp":1461072600,"date":"2016-04-19","index":2574,"close":455.18,"high":465,"low":452.5,"open":462.01,"volume":648800},{"timestamp":1461159000,"date":"2016-04-20","index":2575,"close":458,"high":462.99,"low":454,"open":457.11,"volume":483100},{"timestamp":1461245400,"date":"2016-04-21","index":2576,"close":448.14,"high":462.8,"low":447.59,"open":461,"volume":740200},{"timestamp":1461331800,"date":"2016-04-22","index":2577,"close":442.73,"high":453.99,"low":438.26,"open":452.15,"volume":921800},{"timestamp":1461591000,"date":"2016-04-25","index":2578,"close":443.1,"high":444.95,"low":438,"open":442.7,"volume":977200},{"timestamp":1461677400,"date":"2016-04-26","index":2579,"close":445.92,"high":447.27,"low":438.72,"open":445,"volume":1719100}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":2580,"close":417.22,"high":430,"low":415,"open":425,"volume":3884600},{"timestamp":1461850200,"date":"2016-04-28","index":2581,"close":423.4,"high":431.42,"low":417.38,"open":417.83,"volume":1429100},{"timestamp":1461936600,"date":"2016-04-29","index":2582,"close":420.97,"high":424.74,"low":417.75,"open":422.89,"volume":963100},{"timestamp":1462195800,"date":"2016-05-02","index":2583,"close":433.5,"high":434.15,"low":420.33,"open":422,"volume":965500},{"timestamp":1462282200,"date":"2016-05-03","index":2584,"close":437.95,"high":447.46,"low":433.28,"open":433.6,"volume":1290400},{"timestamp":1462368600,"date":"2016-05-04","index":2585,"close":433.3,"high":438.7,"low":432.1,"open":437.06,"volume":674800},{"timestamp":1462455000,"date":"2016-05-05","index":2586,"close":435,"high":438.26,"low":430.75,"open":433.83,"volume":609900},{"timestamp":1462541400,"date":"2016-05-06","index":2587,"close":433.81,"high":435.33,"low":426.03,"open":434,"volume":734500},{"timestamp":1462800600,"date":"2016-05-09","index":2588,"close":453.17,"high":456.88,"low":435.05,"open":435.05,"volume":1420900},{"timestamp":1462887000,"date":"2016-05-10","index":2589,"close":455.59,"high":456.77,"low":449.01,"open":456.63,"volume":781100},{"timestamp":1462973400,"date":"2016-05-11","index":2590,"close":454,"high":459.3,"low":450.27,"open":455.97,"volume":1046000}]},{"date":"2016-02-02","estimated":1.85,"reported":2.17,"pre":[{"timestamp":1453213800,"date":"2016-01-19","index":2511,"close":469.47,"high":478.37,"low":456.1,"open":478.36,"volume":2255800},{"timestamp":1453300200,"date":"2016-01-20","index":2512,"close":465.5,"high":472.79,"low":451.09,"open":462.75,"volume":1786700},{"timestamp":1453386600,"date":"2016-01-21","index":2513,"close":461.2,"high":475.59,"low":461,"open":469.79,"volume":1198900},{"timestamp":1453473000,"date":"2016-01-22","index":2514,"close":450.76,"high":466.33,"low":446.7,"open":466.22,"volume":1430300},{"timestamp":1453732200,"date":"2016-01-25","index":2515,"close":442.17,"high":448.92,"low":431.52,"open":447.92,"volume":1573700},{"timestamp":1453818600,"date":"2016-01-26","index":2516,"close":448.15,"high":449.9,"low":440.01,"open":442,"volume":767000},{"timestamp":1453905000,"date":"2016-01-27","index":2517,"close":442.64,"high":454.49,"low":442.25,"open":448.5,"volume":1317100},{"timestamp":1453991400,"date":"2016-01-28","index":2518,"close":453.08,"high":455.98,"low":443.3,"open":446.98,"volume":1020000},{"timestamp":1454077800,"date":"2016-01-29","index":2519,"close":452.97,"high":470,"low":451.33,"open":455.76,"volume":1534600},{"timestamp":1454337000,"date":"2016-02-01","index":2520,"close":472.64,"high":479,"low":463.01,"open":476.12,"volume":2337000},{"timestamp":1454423400,"date":"2016-02-02","index":2521,"close":475.67,"high":484.2,"low":468.3,"open":471,"volume":2725200}],"post":[{"timestamp":1454509800,"date":"2016-02-03","index":2522,"close":461.74,"high":466.64,"low":440.41,"open":459.7,"volume":3798700},{"timestamp":1454596200,"date":"2016-02-04","index":2523,"close":470.9,"high":476.67,"low":456,"open":460,"volume":1489600},{"timestamp":1454682600,"date":"2016-02-05","index":2524,"close":460.14,"high":475.59,"low":454.45,"open":469.85,"volume":1528000},{"timestamp":1454941800,"date":"2016-02-08","index":2525,"close":445,"high":461.11,"low":435.87,"open":454.69,"volume":1427300},{"timestamp":1455028200,"date":"2016-02-09","index":2526,"close":440.93,"high":452.02,"low":436.86,"open":441.9,"volume":1139000},{"timestamp":1455114600,"date":"2016-02-10","index":2527,"close":448.81,"high":453.8,"low":442.5,"open":443.99,"volume":992200},{"timestamp":1455201000,"date":"2016-02-11","index":2528,"close":461.39,"high":467.78,"low":441.01,"open":444,"volume":1283300},{"timestamp":1455287400,"date":"2016-02-12","index":2529,"close":480.57,"high":487.98,"low":465.46,"open":466.11,"volume":1755100},{"timestamp":1455633000,"date":"2016-02-16","index":2530,"close":492.94,"high":493,"low":478,"open":484.01,"volume":1131200},{"timestamp":1455719400,"date":"2016-02-17","index":2531,"close":514.01,"high":514.8,"low":495.22,"open":495.43,"volume":1638900},{"timestamp":1455805800,"date":"2016-02-18","index":2532,"close":515.93,"high":518.86,"low":502.05,"open":515,"volume":1129000}]},{"date":"2015-10-20","estimated":4.62,"reported":4.59,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":2440,"close":713.25,"high":727.6,"low":711.66,"open":727.16,"volume":359700},{"timestamp":1444224600,"date":"2015-10-07","index":2441,"close":720.16,"high":720.69,"low":705.17,"open":713.5,"volume":386700},{"timestamp":1444311000,"date":"2015-10-08","index":2442,"close":734.77,"high":738.47,"low":718.9,"open":722,"volume":497400},{"timestamp":1444397400,"date":"2015-10-09","index":2443,"close":732.93,"high":738,"low":726.87,"open":734.77,"volume":355600},{"timestamp":1444656600,"date":"2015-10-12","index":2444,"close":747.82,"high":750.5,"low":729.21,"open":734.57,"volume":433600},{"timestamp":1444743000,"date":"2015-10-13","index":2445,"close":750.42,"high":757,"low":747,"open":747,"volume":418200},{"timestamp":1444829400,"date":"2015-10-14","index":2446,"close":718.56,"high":742.4,"low":710.91,"open":739,"volume":961300},{"timestamp":1444915800,"date":"2015-10-15","index":2447,"close":723.81,"high":724.94,"low":708.5,"open":718.56,"volume":628600},{"timestamp":1445002200,"date":"2015-10-16","index":2448,"close":722.7,"high":728.24,"low":720.06,"open":728,"volume":346600},{"timestamp":1445261400,"date":"2015-10-19","index":2449,"close":718.64,"high":725.17,"low":709.66,"open":723.43,"volume":714400},{"timestamp":1445347800,"date":"2015-10-20","index":2450,"close":705.63,"high":720.5,"low":705.63,"open":717.25,"volume":2194700}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":2451,"close":665.67,"high":666,"low":646.8,"open":650.61,"volume":2007100},{"timestamp":1445520600,"date":"2015-10-22","index":2452,"close":650.62,"high":669.11,"low":650.21,"open":666.46,"volume":803100},{"timestamp":1445607000,"date":"2015-10-23","index":2453,"close":649.72,"high":657.99,"low":645.13,"open":657.99,"volume":690800},{"timestamp":1445866200,"date":"2015-10-26","index":2454,"close":659.69,"high":668.36,"low":645.95,"open":646.64,"volume":672000},{"timestamp":1445952600,"date":"2015-10-27","index":2455,"close":656.55,"high":662.98,"low":651.56,"open":659.68,"volume":388100},{"timestamp":1446039000,"date":"2015-10-28","index":2456,"close":654.89,"high":658.76,"low":652.49,"open":656.89,"volume":507200},{"timestamp":1446125400,"date":"2015-10-29","index":2457,"close":648.2,"high":654.84,"low":647.31,"open":649.42,"volume":381700},{"timestamp":1446211800,"date":"2015-10-30","index":2458,"close":640.23,"high":653.27,"low":640.05,"open":648,"volume":643600},{"timestamp":1446474600,"date":"2015-11-02","index":2459,"close":624,"high":631,"low":608.52,"open":610,"volume":2140200},{"timestamp":1446561000,"date":"2015-11-03","index":2460,"close":623.16,"high":631.48,"low":620,"open":627.67,"volume":920800},{"timestamp":1446647400,"date":"2015-11-04","index":2461,"close":614.98,"high":626.8,"low":612.1,"open":625.85,"volume":1216100}]},{"date":"2015-07-21","estimated":4.44,"reported":4.45,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":2376,"close":620.56,"high":622.86,"low":605.64,"open":606.09,"volume":593000},{"timestamp":1436362200,"date":"2015-07-08","index":2377,"close":612.85,"high":624.53,"low":611.65,"open":619.4,"volume":522400},{"timestamp":1436448600,"date":"2015-07-09","index":2378,"close":627.16,"high":631,"low":617.48,"open":622.49,"volume":821000},{"timestamp":1436535000,"date":"2015-07-10","index":2379,"close":639.42,"high":640.31,"low":627.96,"open":630.11,"volume":784900},{"timestamp":1436794200,"date":"2015-07-13","index":2380,"close":658,"high":658.37,"low":643.47,"open":646.12,"volume":725500},{"timestamp":1436880600,"date":"2015-07-14","index":2381,"close":655.46,"high":660.9,"low":654.2,"open":658,"volume":597700},{"timestamp":1436967000,"date":"2015-07-15","index":2382,"close":661.19,"high":663.11,"low":653.28,"open":657.4,"volume":569100},{"timestamp":1437053400,"date":"2015-07-16","index":2383,"close":658.46,"high":663.6,"low":654.74,"open":661.5,"volume":777500},{"timestamp":1437139800,"date":"2015-07-17","index":2384,"close":661.95,"high":664.27,"low":657.03,"open":658.32,"volume":560600},{"timestamp":1437399000,"date":"2015-07-20","index":2385,"close":678,"high":681.56,"low":665,"open":665.7,"volume":972900},{"timestamp":1437485400,"date":"2015-07-21","index":2386,"close":673.07,"high":679.37,"low":670.07,"open":678,"volume":1681200}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":2387,"close":725.82,"high":729.65,"low":694.4,"open":695,"volume":3033900},{"timestamp":1437658200,"date":"2015-07-23","index":2388,"close":725.94,"high":734.5,"low":721.6,"open":723.5,"volume":1059000},{"timestamp":1437744600,"date":"2015-07-24","index":2389,"close":728.79,"high":729.1,"low":724.31,"open":725,"volume":591000},{"timestamp":1438003800,"date":"2015-07-27","index":2390,"close":731.44,"high":733.8,"low":724.14,"open":726,"volume":712700},{"timestamp":1438090200,"date":"2015-07-28","index":2391,"close":730.78,"high":737.47,"low":726.51,"open":735.15,"volume":433900},{"timestamp":1438176600,"date":"2015-07-29","index":2392,"close":738.42,"high":739.49,"low":731.16,"open":732,"volume":594800},{"timestamp":1438263000,"date":"2015-07-30","index":2393,"close":744.16,"high":745,"low":733.52,"open":737,"volume":441400},{"timestamp":1438349400,"date":"2015-07-31","index":2394,"close":742.23,"high":746.4,"low":740.14,"open":745.73,"volume":386200},{"timestamp":1438608600,"date":"2015-08-03","index":2395,"close":743.04,"high":744.61,"low":735.14,"open":743.47,"volume":453500},{"timestamp":1438695000,"date":"2015-08-04","index":2396,"close":748.09,"high":749.75,"low":740.56,"open":741.99,"volume":399500},{"timestamp":1438781400,"date":"2015-08-05","index":2397,"close":757.77,"high":758.61,"low":748.39,"open":749.39,"volume":533900}]},{"date":"2015-04-21","estimated":3.66,"reported":3.88,"pre":[{"timestamp":1428413400,"date":"2015-04-07","index":2313,"close":658.46,"high":664.29,"low":654.74,"open":659.42,"volume":323800},{"timestamp":1428499800,"date":"2015-04-08","index":2314,"close":654.55,"high":662.7,"low":652.5,"open":658.46,"volume":548800},{"timestamp":1428586200,"date":"2015-04-09","index":2315,"close":651.72,"high":654.5,"low":648.57,"open":653.79,"volume":375400},{"timestamp":1428672600,"date":"2015-04-10","index":2316,"close":683.02,"high":685,"low":665,"open":666.1,"volume":1194400},{"timestamp":1428931800,"date":"2015-04-13","index":2317,"close":683.73,"high":687.74,"low":677,"open":680.7,"volume":514400},{"timestamp":1429018200,"date":"2015-04-14","index":2318,"close":677.85,"high":687.2,"low":676.14,"open":681.16,"volume":438100},{"timestamp":1429104600,"date":"2015-04-15","index":2319,"close":677.6,"high":687.76,"low":675.59,"open":683.26,"volume":362900},{"timestamp":1429191000,"date":"2015-04-16","index":2320,"close":681.55,"high":684,"low":677.12,"open":678,"volume":339600},{"timestamp":1429277400,"date":"2015-04-17","index":2321,"close":683.95,"high":685.23,"low":673.05,"open":678.79,"volume":519600},{"timestamp":1429536600,"date":"2015-04-20","index":2322,"close":686.93,"high":688.55,"low":682.63,"open":686.77,"volume":435800},{"timestamp":1429623000,"date":"2015-04-21","index":2323,"close":692.52,"high":699.03,"low":689,"open":691.4,"volume":1883300}],"post":[{"timestamp":1429709400,"date":"2015-04-22","index":2324,"close":641.23,"high":656.99,"low":635.25,"open":655.13,"volume":3776600},{"timestamp":1429795800,"date":"2015-04-23","index":2325,"close":635.6,"high":643.48,"low":635.25,"open":641.98,"volume":1094300},{"timestamp":1429882200,"date":"2015-04-24","index":2326,"close":637.5,"high":639.73,"low":634.13,"open":638.58,"volume":793700},{"timestamp":1430141400,"date":"2015-04-27","index":2327,"close":643.75,"high":646.22,"low":636.09,"open":640.13,"volume":759400},{"timestamp":1430227800,"date":"2015-04-28","index":2328,"close":639.58,"high":646.97,"low":636.44,"open":643.75,"volume":634200},{"timestamp":1430314200,"date":"2015-04-29","index":2329,"close":630.07,"high":638.7,"low":626.75,"open":637.7,"volume":789400},{"timestamp":1430400600,"date":"2015-04-30","index":2330,"close":621.34,"high":635,"low":619.72,"open":631.99,"volume":563400},{"timestamp":1430487000,"date":"2015-05-01","index":2331,"close":634,"high":634,"low":626.92,"open":628.96,"volume":523500},{"timestamp":1430746200,"date":"2015-05-04","index":2332,"close":633.57,"high":641.96,"low":633.33,"open":636.69,"volume":318100},{"timestamp":1430832600,"date":"2015-05-05","index":2333,"close":625.67,"high":634.95,"low":625.19,"open":631.84,"volume":420800},{"timestamp":1430919000,"date":"2015-05-06","index":2334,"close":627.23,"high":627.82,"low":618.47,"open":625.33,"volume":517900}]},{"date":"2015-02-03","estimated":3.79,"reported":3.84,"pre":[{"timestamp":1421764200,"date":"2015-01-20","index":2260,"close":705.78,"high":716,"low":702.5,"open":714.89,"volume":340900},{"timestamp":1421850600,"date":"2015-01-21","index":2261,"close":703.89,"high":710.52,"low":702.06,"open":704.4,"volume":307500},{"timestamp":1421937000,"date":"2015-01-22","index":2262,"close":713.44,"high":715.18,"low":703.54,"open":706.81,"volume":301300},{"timestamp":1422023400,"date":"2015-01-23","index":2263,"close":713.69,"high":721,"low":713,"open":715.48,"volume":324600},{"timestamp":1422282600,"date":"2015-01-26","index":2264,"close":723.43,"high":725.86,"low":712.37,"open":715.34,"volume":227700},{"timestamp":1422369000,"date":"2015-01-27","index":2265,"close":721.33,"high":724.83,"low":716,"open":718.38,"volume":275600},{"timestamp":1422455400,"date":"2015-01-28","index":2266,"close":711.99,"high":726.98,"low":710.64,"open":722.97,"volume":244500},{"timestamp":1422541800,"date":"2015-01-29","index":2267,"close":714.53,"high":717.15,"low":708.82,"open":715.55,"volume":273700},{"timestamp":1422628200,"date":"2015-01-30","index":2268,"close":709.84,"high":716.98,"low":707.72,"open":714.64,"volume":385100},{"timestamp":1422887400,"date":"2015-02-02","index":2269,"close":712.55,"high":716.44,"low":700.01,"open":713.55,"volume":467900},{"timestamp":1422973800,"date":"2015-02-03","index":2270,"close":726.63,"high":726.63,"low":710,"open":716.5,"volume":1364200}],"post":[{"timestamp":1423060200,"date":"2015-02-04","index":2271,"close":676,"high":686.72,"low":667.15,"open":680.28,"volume":2474700},{"timestamp":1423146600,"date":"2015-02-05","index":2272,"close":670.91,"high":679.99,"low":670.03,"open":679.8,"volume":830300},{"timestamp":1423233000,"date":"2015-02-06","index":2273,"close":659.92,"high":677.89,"low":657.98,"open":677,"volume":870200},{"timestamp":1423492200,"date":"2015-02-09","index":2274,"close":648.01,"high":658.07,"low":647.28,"open":655.78,"volume":646500},{"timestamp":1423578600,"date":"2015-02-10","index":2275,"close":665.03,"high":666.25,"low":648.93,"open":652,"volume":734500},{"timestamp":1423665000,"date":"2015-02-11","index":2276,"close":669.64,"high":676.75,"low":664,"open":666.36,"volume":528200},{"timestamp":1423751400,"date":"2015-02-12","index":2277,"close":670.29,"high":672.24,"low":665.26,"open":671.08,"volume":288500},{"timestamp":1423837800,"date":"2015-02-13","index":2278,"close":674.89,"high":678.17,"low":667.13,"open":671.67,"volume":377400},{"timestamp":1424183400,"date":"2015-02-17","index":2279,"close":670.93,"high":677.67,"low":669.3,"open":674.46,"volume":280300},{"timestamp":1424269800,"date":"2015-02-18","index":2280,"close":674.57,"high":674.95,"low":669,"open":669.96,"volume":297000},{"timestamp":1424356200,"date":"2015-02-19","index":2281,"close":673.28,"high":682.52,"low":672.24,"open":674.6,"volume":295400}]},{"date":"2014-10-20","estimated":3.84,"reported":4.15,"pre":[{"timestamp":1412602200,"date":"2014-10-06","index":2188,"close":671.13,"high":681.8,"low":670.62,"open":677,"volume":378800},{"timestamp":1412688600,"date":"2014-10-07","index":2189,"close":662.82,"high":669.78,"low":661.76,"open":667.05,"volume":348300},{"timestamp":1412775000,"date":"2014-10-08","index":2190,"close":672.1,"high":672.66,"low":660.66,"open":663.81,"volume":362100},{"timestamp":1412861400,"date":"2014-10-09","index":2191,"close":660.61,"high":673.5,"low":657.74,"open":670.34,"volume":392000},{"timestamp":1412947800,"date":"2014-10-10","index":2192,"close":655.58,"high":668.58,"low":655.01,"open":659.1,"volume":625900},{"timestamp":1413207000,"date":"2014-10-13","index":2193,"close":639.53,"high":658.3,"low":638,"open":657.75,"volume":481700},{"timestamp":1413293400,"date":"2014-10-14","index":2194,"close":651.17,"high":652.02,"low":639,"open":645.5,"volume":534500},{"timestamp":1413379800,"date":"2014-10-15","index":2195,"close":647.38,"high":653.66,"low":631,"open":641.37,"volume":613600},{"timestamp":1413466200,"date":"2014-10-16","index":2196,"close":645.98,"high":650,"low":635.01,"open":644.19,"volume":498700},{"timestamp":1413552600,"date":"2014-10-17","index":2197,"close":641.72,"high":654.49,"low":638.03,"open":647.96,"volume":687000},{"timestamp":1413811800,"date":"2014-10-20","index":2198,"close":653.03,"high":654.73,"low":641.19,"open":643,"volume":1216100}],"post":[{"timestamp":1413898200,"date":"2014-10-21","index":2199,"close":607.55,"high":629.5,"low":607.55,"open":624.95,"volume":2252700},{"timestamp":1413984600,"date":"2014-10-22","index":2200,"close":608.99,"high":619.5,"low":607.57,"open":611.27,"volume":1001500},{"timestamp":1414071000,"date":"2014-10-23","index":2201,"close":610,"high":615.67,"low":609.15,"open":612.74,"volume":619100},{"timestamp":1414157400,"date":"2014-10-24","index":2202,"close":615.78,"high":617.9,"low":608.8,"open":613.03,"volume":493600},{"timestamp":1414416600,"date":"2014-10-27","index":2203,"close":630.11,"high":633.37,"low":614.75,"open":614.75,"volume":565800},{"timestamp":1414503000,"date":"2014-10-28","index":2204,"close":645.85,"high":647.29,"low":630.56,"open":631.49,"volume":601900},{"timestamp":1414589400,"date":"2014-10-29","index":2205,"close":639.86,"high":648.82,"low":638.71,"open":645.6,"volume":441800},{"timestamp":1414675800,"date":"2014-10-30","index":2206,"close":639.68,"high":644.94,"low":637.27,"open":640.52,"volume":263800},{"timestamp":1414762200,"date":"2014-10-31","index":2207,"close":638,"high":646.5,"low":636.9,"open":643.51,"volume":441500},{"timestamp":1415025000,"date":"2014-11-03","index":2208,"close":638.53,"high":641,"low":635.32,"open":638.28,"volume":306000},{"timestamp":1415111400,"date":"2014-11-04","index":2209,"close":647.68,"high":649.3,"low":638,"open":640.37,"volume":407800}]},{"date":"2014-07-21","estimated":3.09,"reported":3.5,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":2124,"close":593.83,"high":603.16,"low":592.83,"open":601.65,"volume":298600},{"timestamp":1404826200,"date":"2014-07-08","index":2125,"close":586.59,"high":592.75,"low":575.92,"open":591.26,"volume":520900},{"timestamp":1404912600,"date":"2014-07-09","index":2126,"close":604.17,"high":605,"low":588.55,"open":588.55,"volume":597000},{"timestamp":1404999000,"date":"2014-07-10","index":2127,"close":600.61,"high":607.55,"low":595.05,"open":596,"volume":425400},{"timestamp":1405085400,"date":"2014-07-11","index":2128,"close":598.49,"high":601.5,"low":597.5,"open":600.44,"volume":224600},{"timestamp":1405344600,"date":"2014-07-14","index":2129,"close":604.92,"high":608.77,"low":600.09,"open":601.7,"volume":325500},{"timestamp":1405431000,"date":"2014-07-15","index":2130,"close":597.45,"high":606.87,"low":590.34,"open":605,"volume":558700},{"timestamp":1405517400,"date":"2014-07-16","index":2131,"close":590.47,"high":601.32,"low":590,"open":601,"volume":387000},{"timestamp":1405603800,"date":"2014-07-17","index":2132,"close":581.65,"high":592,"low":579.81,"open":591.02,"volume":415400},{"timestamp":1405690200,"date":"2014-07-18","index":2133,"close":592.42,"high":593.41,"low":583.02,"open":583.71,"volume":432500},{"timestamp":1405949400,"date":"2014-07-21","index":2134,"close":589.93,"high":596.9,"low":582.69,"open":593.29,"volume":1099600}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":2135,"close":659.77,"high":667.9,"low":649.27,"open":649.9,"volume":2260800},{"timestamp":1406122200,"date":"2014-07-23","index":2136,"close":661.27,"high":662.69,"low":655.16,"open":658.71,"volume":554500},{"timestamp":1406208600,"date":"2014-07-24","index":2137,"close":660.2,"high":663.77,"low":656.79,"open":663.13,"volume":373800},{"timestamp":1406295000,"date":"2014-07-25","index":2138,"close":673.58,"high":674,"low":657.8,"open":657.8,"volume":595800},{"timestamp":1406554200,"date":"2014-07-28","index":2139,"close":678.01,"high":678.96,"low":671.99,"open":675.11,"volume":470700},{"timestamp":1406640600,"date":"2014-07-29","index":2140,"close":674.36,"high":680.37,"low":673.31,"open":677.42,"volume":282400},{"timestamp":1406727000,"date":"2014-07-30","index":2141,"close":681.83,"high":682.67,"low":676,"open":678,"volume":404200},{"timestamp":1406813400,"date":"2014-07-31","index":2142,"close":672.5,"high":679.5,"low":672,"open":678.01,"volume":462400},{"timestamp":1406899800,"date":"2014-08-01","index":2143,"close":675.14,"high":677.18,"low":667.64,"open":674.81,"volume":341600},{"timestamp":1407159000,"date":"2014-08-04","index":2144,"close":682.98,"high":686.05,"low":674.44,"open":678.03,"volume":445500},{"timestamp":1407245400,"date":"2014-08-05","index":2145,"close":674.71,"high":682.93,"low":671.53,"open":682.93,"volume":333600}]},{"date":"2014-04-17","estimated":2.86,"reported":2.64,"pre":[{"timestamp":1396531800,"date":"2014-04-03","index":2060,"close":570.89,"high":582.84,"low":565.5,"open":579.02,"volume":411000},{"timestamp":1396618200,"date":"2014-04-04","index":2061,"close":555.16,"high":571.3,"low":551.04,"open":571,"volume":687100},{"timestamp":1396877400,"date":"2014-04-07","index":2062,"close":535.59,"high":554.99,"low":529.2,"open":550,"volume":804100},{"timestamp":1396963800,"date":"2014-04-08","index":2063,"close":550.73,"high":552.99,"low":539.13,"open":540,"volume":579300},{"timestamp":1397050200,"date":"2014-04-09","index":2064,"close":556.4,"high":556.8,"low":547.06,"open":552.26,"volume":410400},{"timestamp":1397136600,"date":"2014-04-10","index":2065,"close":534.01,"high":556.14,"low":533.93,"open":555.09,"volume":600000},{"timestamp":1397223000,"date":"2014-04-11","index":2066,"close":534.87,"high":543.5,"low":526.75,"open":528.02,"volume":988000},{"timestamp":1397482200,"date":"2014-04-14","index":2067,"close":540.98,"high":546.5,"low":534.11,"open":540.49,"volume":442000},{"timestamp":1397568600,"date":"2014-04-15","index":2068,"close":540.54,"high":549.65,"low":532,"open":543.24,"volume":487900},{"timestamp":1397655000,"date":"2014-04-16","index":2069,"close":552.4,"high":553.6,"low":540,"open":545,"volume":631500},{"timestamp":1397741400,"date":"2014-04-17","index":2070,"close":519.61,"high":588.69,"low":518.52,"open":582.7,"volume":3882500}],"post":[{"timestamp":1398087000,"date":"2014-04-21","index":2071,"close":506.54,"high":522,"low":505.7,"open":521.72,"volume":1373600},{"timestamp":1398173400,"date":"2014-04-22","index":2072,"close":512.67,"high":514.17,"low":504.13,"open":508.35,"volume":913900},{"timestamp":1398259800,"date":"2014-04-23","index":2073,"close":504.05,"high":511.95,"low":502.03,"open":511.01,"volume":482600},{"timestamp":1398346200,"date":"2014-04-24","index":2074,"close":507.6,"high":511.3,"low":503.27,"open":508.6,"volume":530700},{"timestamp":1398432600,"date":"2014-04-25","index":2075,"close":502.31,"high":507.25,"low":498.49,"open":507.25,"volume":404000},{"timestamp":1398691800,"date":"2014-04-28","index":2076,"close":476.28,"high":502.56,"low":472.41,"open":502.56,"volume":1436000},{"timestamp":1398778200,"date":"2014-04-29","index":2077,"close":491.57,"high":495,"low":477.9,"open":479.78,"volume":747000},{"timestamp":1398864600,"date":"2014-04-30","index":2078,"close":498.5,"high":499.89,"low":484.45,"open":488.55,"volume":665500},{"timestamp":1398951000,"date":"2014-05-01","index":2079,"close":500.15,"high":504.98,"low":495.01,"open":498.51,"volume":462800},{"timestamp":1399037400,"date":"2014-05-02","index":2080,"close":501.77,"high":504.36,"low":496.3,"open":496.3,"volume":471800},{"timestamp":1399296600,"date":"2014-05-05","index":2081,"close":512.68,"high":518.54,"low":501.12,"open":504.39,"volume":618500}]},{"date":"2014-01-30","estimated":2.53,"reported":2.53,"pre":[{"timestamp":1389796200,"date":"2014-01-15","index":2006,"close":532.25,"high":535.29,"low":529.8,"open":534,"volume":243000},{"timestamp":1389882600,"date":"2014-01-16","index":2007,"close":529.51,"high":534.19,"low":527.81,"open":532.87,"volume":260300},{"timestamp":1389969000,"date":"2014-01-17","index":2008,"close":527.61,"high":535.64,"low":526.08,"open":535.64,"volume":403700},{"timestamp":1390314600,"date":"2014-01-21","index":2009,"close":525.57,"high":531.76,"low":523.21,"open":531.71,"volume":386600},{"timestamp":1390401000,"date":"2014-01-22","index":2010,"close":515.95,"high":529,"low":513.29,"open":528.53,"volume":623300},{"timestamp":1390487400,"date":"2014-01-23","index":2011,"close":503.45,"high":513.95,"low":498.56,"open":512.8,"volume":1062200},{"timestamp":1390573800,"date":"2014-01-24","index":2012,"close":492.48,"high":502.34,"low":489.5,"open":495.26,"volume":893200},{"timestamp":1390833000,"date":"2014-01-27","index":2013,"close":489.31,"high":497,"low":482.7,"open":492.36,"volume":563200},{"timestamp":1390919400,"date":"2014-01-28","index":2014,"close":491.87,"high":498.78,"low":488.73,"open":491.95,"volume":397900},{"timestamp":1391005800,"date":"2014-01-29","index":2015,"close":484.5,"high":492.04,"low":480.87,"open":490,"volume":657600},{"timestamp":1391092200,"date":"2014-01-30","index":2016,"close":493.96,"high":499.43,"low":485.4,"open":486.96,"volume":1260500}],"post":[{"timestamp":1391178600,"date":"2014-01-31","index":2017,"close":551.96,"high":568.9,"low":546.1,"open":553.42,"volume":2134700},{"timestamp":1391437800,"date":"2014-02-03","index":2018,"close":543.2,"high":553.78,"low":535.35,"open":550.21,"volume":1071100},{"timestamp":1391524200,"date":"2014-02-04","index":2019,"close":540.59,"high":546.74,"low":536.46,"open":546.46,"volume":556800},{"timestamp":1391610600,"date":"2014-02-05","index":2020,"close":542.43,"high":544.49,"low":531,"open":538.81,"volume":498300},{"timestamp":1391697000,"date":"2014-02-06","index":2021,"close":544.47,"high":554.85,"low":542.05,"open":542.61,"volume":449500},{"timestamp":1391783400,"date":"2014-02-07","index":2022,"close":549.29,"high":550.55,"low":540.06,"open":543.28,"volume":494100},{"timestamp":1392042600,"date":"2014-02-10","index":2023,"close":548.09,"high":552.48,"low":543,"open":552.48,"volume":344200},{"timestamp":1392129000,"date":"2014-02-11","index":2024,"close":544.86,"high":551.8,"low":544.02,"open":548.28,"volume":410900},{"timestamp":1392215400,"date":"2014-02-12","index":2025,"close":545.74,"high":551.76,"low":539.61,"open":548.95,"volume":485200},{"timestamp":1392301800,"date":"2014-02-13","index":2026,"close":557.65,"high":561.51,"low":539,"open":539.61,"volume":533000},{"timestamp":1392388200,"date":"2014-02-14","index":2027,"close":554.11,"high":558.97,"low":547,"open":552,"volume":330000}]},{"date":"2013-10-17","estimated":2.78,"reported":2.66,"pre":[{"timestamp":1380807000,"date":"2013-10-03","index":1935,"close":426.5,"high":428.53,"low":421.01,"open":426.15,"volume":440200},{"timestamp":1380893400,"date":"2013-10-04","index":1936,"close":434.12,"high":434.36,"low":425.86,"open":426.5,"volume":335900},{"timestamp":1381152600,"date":"2013-10-07","index":1937,"close":433.4,"high":434.22,"low":428.91,"open":430,"volume":523700},{"timestamp":1381239000,"date":"2013-10-08","index":1938,"close":427.72,"high":434,"low":423.39,"open":432.12,"volume":634800},{"timestamp":1381325400,"date":"2013-10-09","index":1939,"close":428.67,"high":432.75,"low":423.25,"open":430,"volume":443000},{"timestamp":1381411800,"date":"2013-10-10","index":1940,"close":435.87,"high":436.95,"low":430.28,"open":432.07,"volume":309800},{"timestamp":1381498200,"date":"2013-10-11","index":1941,"close":443.61,"high":443.93,"low":438.08,"open":439.2,"volume":411200},{"timestamp":1381757400,"date":"2013-10-14","index":1942,"close":442.02,"high":447.65,"low":440.54,"open":441.42,"volume":543300},{"timestamp":1381843800,"date":"2013-10-15","index":1943,"close":433.61,"high":443.69,"low":432.93,"open":441.43,"volume":554300},{"timestamp":1381930200,"date":"2013-10-16","index":1944,"close":438.07,"high":438.51,"low":434.12,"open":436.57,"volume":510800},{"timestamp":1382016600,"date":"2013-10-17","index":1945,"close":439.07,"high":442.47,"low":438.05,"open":438.6,"volume":898000}],"post":[{"timestamp":1382103000,"date":"2013-10-18","index":1946,"close":509.74,"high":511.1,"low":477.34,"open":481.05,"volume":2438900},{"timestamp":1382362200,"date":"2013-10-21","index":1947,"close":509.25,"high":512,"low":506.5,"open":509.59,"volume":909800},{"timestamp":1382448600,"date":"2013-10-22","index":1948,"close":520,"high":520.72,"low":509.08,"open":509.08,"volume":817600},{"timestamp":1382535000,"date":"2013-10-23","index":1949,"close":520.79,"high":522.5,"low":514.68,"open":515.02,"volume":586500},{"timestamp":1382621400,"date":"2013-10-24","index":1950,"close":522.97,"high":524.54,"low":517.85,"open":521.13,"volume":424100},{"timestamp":1382707800,"date":"2013-10-25","index":1951,"close":527.5,"high":528,"low":521.1,"open":522.05,"volume":475000},{"timestamp":1382967000,"date":"2013-10-28","index":1952,"close":527.85,"high":527.92,"low":522.78,"open":527,"volume":418500},{"timestamp":1383053400,"date":"2013-10-29","index":1953,"close":527.93,"high":529.9,"low":523.14,"open":527.99,"volume":338200},{"timestamp":1383139800,"date":"2013-10-30","index":1954,"close":524.35,"high":529.84,"low":522.85,"open":528.95,"volume":284800},{"timestamp":1383226200,"date":"2013-10-31","index":1955,"close":526.97,"high":531.43,"low":521.44,"open":521.44,"volume":323000},{"timestamp":1383312600,"date":"2013-11-01","index":1956,"close":527.6,"high":529.89,"low":524.9,"open":526.78,"volume":367400}]},{"date":"2013-07-18","estimated":2.81,"reported":2.82,"pre":[{"timestamp":1372858200,"date":"2013-07-03","index":1871,"close":384.47,"high":386.81,"low":374.75,"open":374.99,"volume":692000},{"timestamp":1373031000,"date":"2013-07-05","index":1872,"close":386.33,"high":386.78,"low":383.01,"open":386,"volume":379000},{"timestamp":1373290200,"date":"2013-07-08","index":1873,"close":386.03,"high":388.21,"low":383.92,"open":387.39,"volume":345400},{"timestamp":1373376600,"date":"2013-07-09","index":1874,"close":386.33,"high":389.84,"low":385.67,"open":387.85,"volume":294900},{"timestamp":1373463000,"date":"2013-07-10","index":1875,"close":382.03,"high":385.74,"low":379.88,"open":385.74,"volume":378500},{"timestamp":1373549400,"date":"2013-07-11","index":1876,"close":383.13,"high":386.5,"low":380.5,"open":382.5,"volume":282300},{"timestamp":1373635800,"date":"2013-07-12","index":1877,"close":386.27,"high":387.49,"low":383.29,"open":384.21,"volume":340400},{"timestamp":1373895000,"date":"2013-07-15","index":1878,"close":384.19,"high":386.58,"low":383.14,"open":385.42,"volume":337700},{"timestamp":1373981400,"date":"2013-07-16","index":1879,"close":379.13,"high":383.3,"low":374.44,"open":383,"volume":560000},{"timestamp":1374067800,"date":"2013-07-17","index":1880,"close":375.77,"high":379.97,"low":372.13,"open":379.79,"volume":478100},{"timestamp":1374154200,"date":"2013-07-18","index":1881,"close":376.75,"high":377.4,"low":372.75,"open":375.99,"volume":971600}],"post":[{"timestamp":1374240600,"date":"2013-07-19","index":1882,"close":408.97,"high":410.12,"low":395.02,"open":399.05,"volume":2270100},{"timestamp":1374499800,"date":"2013-07-22","index":1883,"close":401.8,"high":407.99,"low":400.8,"open":405.32,"volume":577700},{"timestamp":1374586200,"date":"2013-07-23","index":1884,"close":397.41,"high":404.84,"low":396.49,"open":401.34,"volume":392200},{"timestamp":1374672600,"date":"2013-07-24","index":1885,"close":400.12,"high":402.89,"low":396.75,"open":396.75,"volume":452100},{"timestamp":1374759000,"date":"2013-07-25","index":1886,"close":404.25,"high":404.72,"low":395.87,"open":400.41,"volume":533000},{"timestamp":1374845400,"date":"2013-07-26","index":1887,"close":405.87,"high":407.69,"low":402.83,"open":402.83,"volume":339400},{"timestamp":1375104600,"date":"2013-07-29","index":1888,"close":404.44,"high":408.35,"low":402.05,"open":404.46,"volume":193300},{"timestamp":1375191000,"date":"2013-07-30","index":1889,"close":407.38,"high":409.74,"low":405.27,"open":406.29,"volume":257200},{"timestamp":1375277400,"date":"2013-07-31","index":1890,"close":412.27,"high":414.9,"low":406.7,"open":407.89,"volume":483000},{"timestamp":1375363800,"date":"2013-08-01","index":1891,"close":413.81,"high":418.23,"low":412.63,"open":414.9,"volume":274700},{"timestamp":1375450200,"date":"2013-08-02","index":1892,"close":412.09,"high":414.74,"low":411.01,"open":414.6,"volume":246200}]},{"date":"2013-04-18","estimated":2.13,"reported":2.35,"pre":[{"timestamp":1365082200,"date":"2013-04-04","index":1808,"close":323.16,"high":326.34,"low":321.86,"open":323.63,"volume":415500},{"timestamp":1365168600,"date":"2013-04-05","index":1809,"close":328,"high":328.78,"low":316.87,"open":318.11,"volume":470000},{"timestamp":1365427800,"date":"2013-04-08","index":1810,"close":337.5,"high":337.92,"low":326.8,"open":327.01,"volume":730200},{"timestamp":1365514200,"date":"2013-04-09","index":1811,"close":332.67,"high":337.22,"low":330.55,"open":337.18,"volume":521400},{"timestamp":1365600600,"date":"2013-04-10","index":1812,"close":343.55,"high":350,"low":334.18,"open":334.18,"volume":947700},{"timestamp":1365687000,"date":"2013-04-11","index":1813,"close":331.33,"high":344.24,"low":330.5,"open":340,"volume":1458400},{"timestamp":1365773400,"date":"2013-04-12","index":1814,"close":341.91,"high":342,"low":327.28,"open":329.77,"volume":782400},{"timestamp":1366032600,"date":"2013-04-15","index":1815,"close":337.17,"high":349.88,"low":337.03,"open":349,"volume":892200},{"timestamp":1366119000,"date":"2013-04-16","index":1816,"close":342.17,"high":343.89,"low":337.67,"open":341.03,"volume":447900},{"timestamp":1366205400,"date":"2013-04-17","index":1817,"close":339.94,"high":343.78,"low":337.43,"open":339.59,"volume":340200},{"timestamp":1366291800,"date":"2013-04-18","index":1818,"close":328.36,"high":341.5,"low":328.36,"open":341.5,"volume":1012900}],"post":[{"timestamp":1366378200,"date":"2013-04-19","index":1819,"close":366.25,"high":366.73,"low":343.31,"open":344.91,"volume":2747400},{"timestamp":1366637400,"date":"2013-04-22","index":1820,"close":362.83,"high":372.99,"low":362.66,"open":367,"volume":989000},{"timestamp":1366723800,"date":"2013-04-23","index":1821,"close":361.27,"high":365.75,"low":358.14,"open":363.63,"volume":713700},{"timestamp":1366810200,"date":"2013-04-24","index":1822,"close":362.79,"high":365.65,"low":358.71,"open":358.71,"volume":419200},{"timestamp":1366896600,"date":"2013-04-25","index":1823,"close":362.85,"high":365.86,"low":361.14,"open":363.3,"volume":302300},{"timestamp":1366983000,"date":"2013-04-26","index":1824,"close":361.73,"high":364.22,"low":359.46,"open":362.01,"volume":339800},{"timestamp":1367242200,"date":"2013-04-29","index":1825,"close":363.59,"high":367,"low":359.52,"open":362.18,"volume":276200},{"timestamp":1367328600,"date":"2013-04-30","index":1826,"close":363.19,"high":365.51,"low":360.71,"open":365.49,"volume":373700},{"timestamp":1367415000,"date":"2013-05-01","index":1827,"close":362.18,"high":364.83,"low":358.5,"open":360.95,"volume":277900},{"timestamp":1367501400,"date":"2013-05-02","index":1828,"close":365.2,"high":369.32,"low":361.62,"open":361.68,"volume":363100},{"timestamp":1367587800,"date":"2013-05-03","index":1829,"close":367.35,"high":369.5,"low":365.65,"open":368.25,"volume":233900}]},{"date":"2013-02-05","estimated":1.96,"reported":1.95,"pre":[{"timestamp":1358865000,"date":"2013-01-22","index":1758,"close":294.23,"high":296.53,"low":290.65,"open":294.59,"volume":720100},{"timestamp":1358951400,"date":"2013-01-23","index":1759,"close":293.74,"high":297.12,"low":291.04,"open":292.79,"volume":398400},{"timestamp":1359037800,"date":"2013-01-24","index":1760,"close":299.62,"high":300.5,"low":292.87,"open":293.49,"volume":389800},{"timestamp":1359124200,"date":"2013-01-25","index":1761,"close":303.48,"high":305.99,"low":298.95,"open":299.98,"volume":797900},{"timestamp":1359383400,"date":"2013-01-28","index":1762,"close":311.69,"high":314.99,"low":307.61,"open":309.5,"volume":680300},{"timestamp":1359469800,"date":"2013-01-29","index":1763,"close":310.01,"high":312.97,"low":307.27,"open":312.6,"volume":406100},{"timestamp":1359556200,"date":"2013-01-30","index":1764,"close":308.36,"high":311.78,"low":307.18,"open":311.06,"volume":381500},{"timestamp":1359642600,"date":"2013-01-31","index":1765,"close":307.01,"high":309,"low":302.5,"open":307.78,"volume":448300},{"timestamp":1359729000,"date":"2013-02-01","index":1766,"close":312.71,"high":313.92,"low":308.1,"open":308.5,"volume":535900},{"timestamp":1359988200,"date":"2013-02-04","index":1767,"close":310.19,"high":313.54,"low":309.55,"open":311.07,"volume":628500},{"timestamp":1360074600,"date":"2013-02-05","index":1768,"close":305.01,"high":311.8,"low":303.5,"open":309.47,"volume":1280400}],"post":[{"timestamp":1360161000,"date":"2013-02-06","index":1769,"close":322.46,"high":324.72,"low":304,"open":305,"volume":1938600},{"timestamp":1360247400,"date":"2013-02-07","index":1770,"close":318.45,"high":322.79,"low":314.44,"open":321.46,"volume":793400},{"timestamp":1360333800,"date":"2013-02-08","index":1771,"close":320.72,"high":321.49,"low":316.73,"open":316.77,"volume":403300},{"timestamp":1360593000,"date":"2013-02-11","index":1772,"close":323.56,"high":325.64,"low":320.11,"open":320.97,"volume":453300},{"timestamp":1360679400,"date":"2013-02-12","index":1773,"close":322.51,"high":326.99,"low":322.05,"open":322.39,"volume":353600},{"timestamp":1360765800,"date":"2013-02-13","index":1774,"close":317.01,"high":322.48,"low":316.16,"open":321.63,"volume":605700},{"timestamp":1360852200,"date":"2013-02-14","index":1775,"close":317.72,"high":319.08,"low":314.44,"open":316.28,"volume":483900},{"timestamp":1360938600,"date":"2013-02-15","index":1776,"close":314.19,"high":319.03,"low":310.78,"open":319.03,"volume":678300},{"timestamp":1361284200,"date":"2013-02-19","index":1777,"close":313.05,"high":317.58,"low":311.32,"open":314.4,"volume":530600},{"timestamp":1361370600,"date":"2013-02-20","index":1778,"close":309.49,"high":315.09,"low":308,"open":312.81,"volume":588200},{"timestamp":1361457000,"date":"2013-02-21","index":1779,"close":308.13,"high":313.73,"low":307.17,"open":307.17,"volume":639200}]},{"date":"2012-10-18","estimated":2.3,"reported":2.27,"pre":[{"timestamp":1349357400,"date":"2012-10-04","index":1686,"close":294.01,"high":302.4,"low":293.73,"open":302.4,"volume":1083200},{"timestamp":1349443800,"date":"2012-10-05","index":1687,"close":280.93,"high":295.99,"low":278.01,"open":294.83,"volume":2418200},{"timestamp":1349703000,"date":"2012-10-08","index":1688,"close":286.56,"high":291.81,"low":279.64,"open":281.62,"volume":1312000},{"timestamp":1349789400,"date":"2012-10-09","index":1689,"close":286.74,"high":289.9,"low":280.57,"open":284.94,"volume":1106900},{"timestamp":1349875800,"date":"2012-10-10","index":1690,"close":286.62,"high":292.15,"low":284.16,"open":288.43,"volume":717300},{"timestamp":1349962200,"date":"2012-10-11","index":1691,"close":286.36,"high":290.33,"low":280.75,"open":283.15,"volume":1196900},{"timestamp":1350048600,"date":"2012-10-12","index":1692,"close":290.47,"high":291.5,"low":285.41,"open":285.72,"volume":927300},{"timestamp":1350307800,"date":"2012-10-15","index":1693,"close":295.14,"high":297,"low":286.45,"open":289,"volume":1001400},{"timestamp":1350394200,"date":"2012-10-16","index":1694,"close":291.9,"high":296.31,"low":290.05,"open":295.14,"volume":738900},{"timestamp":1350480600,"date":"2012-10-17","index":1695,"close":290,"high":292.87,"low":288.3,"open":288.3,"volume":673300},{"timestamp":1350567000,"date":"2012-10-18","index":1696,"close":285.93,"high":293.57,"low":283.11,"open":293.57,"volume":2097200}],"post":[{"timestamp":1350653400,"date":"2012-10-19","index":1697,"close":243,"high":252.86,"low":239.54,"open":251.95,"volume":6349100},{"timestamp":1350912600,"date":"2012-10-22","index":1698,"close":237.5,"high":244.2,"low":234.08,"open":244.2,"volume":2035300},{"timestamp":1350999000,"date":"2012-10-23","index":1699,"close":236.24,"high":243,"low":233.82,"open":234.45,"volume":1810600},{"timestamp":1351085400,"date":"2012-10-24","index":1700,"close":242.82,"high":243.42,"low":235.14,"open":238.01,"volume":1839900},{"timestamp":1351171800,"date":"2012-10-25","index":1701,"close":248.01,"high":248.69,"low":243.4,"open":245.1,"volume":1653400},{"timestamp":1351258200,"date":"2012-10-26","index":1702,"close":251.52,"high":252.43,"low":245.52,"open":249.48,"volume":1209100},{"timestamp":1351690200,"date":"2012-10-31","index":1703,"close":254.53,"high":255.55,"low":250.09,"open":253.5,"volume":741300},{"timestamp":1351776600,"date":"2012-11-01","index":1704,"close":263.25,"high":263.38,"low":251.56,"open":251.56,"volume":1096400},{"timestamp":1351863000,"date":"2012-11-02","index":1705,"close":262.32,"high":268.27,"low":261.93,"open":264.22,"volume":769500},{"timestamp":1352125800,"date":"2012-11-05","index":1706,"close":265.2,"high":266.12,"low":259.82,"open":262.64,"volume":475500},{"timestamp":1352212200,"date":"2012-11-06","index":1707,"close":279.69,"high":281.32,"low":271.25,"open":271.25,"volume":1282200}]},{"date":"2012-07-19","estimated":2.3,"reported":2.56,"pre":[{"timestamp":1341495000,"date":"2012-07-05","index":1622,"close":382.86,"high":386.69,"low":379,"open":379,"volume":453500},{"timestamp":1341581400,"date":"2012-07-06","index":1623,"close":383.49,"high":384.5,"low":378.5,"open":378.69,"volume":417800},{"timestamp":1341840600,"date":"2012-07-09","index":1624,"close":386.7,"high":392.66,"low":381.99,"open":382.14,"volume":747400},{"timestamp":1341927000,"date":"2012-07-10","index":1625,"close":379.89,"high":391,"low":378.17,"open":388.59,"volume":652300},{"timestamp":1342013400,"date":"2012-07-11","index":1626,"close":380.47,"high":382.61,"low":375.38,"open":380.58,"volume":423200},{"timestamp":1342099800,"date":"2012-07-12","index":1627,"close":383.53,"high":384.77,"low":377.19,"open":378.02,"volume":512200},{"timestamp":1342186200,"date":"2012-07-13","index":1628,"close":392.37,"high":394.16,"low":382.86,"open":383.34,"volume":780100},{"timestamp":1342445400,"date":"2012-07-16","index":1629,"close":394.34,"high":398.54,"low":390.44,"open":390.44,"volume":571100},{"timestamp":1342531800,"date":"2012-07-17","index":1630,"close":398.91,"high":402,"low":394.11,"open":400,"volume":630600},{"timestamp":1342618200,"date":"2012-07-18","index":1631,"close":398.06,"high":399.44,"low":393.03,"open":396.56,"volume":381700},{"timestamp":1342704600,"date":"2012-07-19","index":1632,"close":403.86,"high":404.59,"low":396.98,"open":397.24,"volume":1334300}],"post":[{"timestamp":1342791000,"date":"2012-07-20","index":1633,"close":316.98,"high":335.8,"low":307.2,"open":328.45,"volume":9795100},{"timestamp":1343050200,"date":"2012-07-23","index":1634,"close":306.01,"high":312.83,"low":301.1,"open":308.11,"volume":1817200},{"timestamp":1343136600,"date":"2012-07-24","index":1635,"close":294.31,"high":304.78,"low":292.33,"open":302.44,"volume":1925500},{"timestamp":1343223000,"date":"2012-07-25","index":1636,"close":296.48,"high":300.55,"low":294.88,"open":297.54,"volume":932700},{"timestamp":1343309400,"date":"2012-07-26","index":1637,"close":289.86,"high":302.87,"low":289.64,"open":300,"volume":1145100},{"timestamp":1343395800,"date":"2012-07-27","index":1638,"close":296.08,"high":297.12,"low":287.03,"open":290.75,"volume":1311700},{"timestamp":1343655000,"date":"2012-07-30","index":1639,"close":291.13,"high":298.79,"low":290.03,"open":296.28,"volume":926300},{"timestamp":1343741400,"date":"2012-07-31","index":1640,"close":292.33,"high":294.99,"low":289.14,"open":291.63,"volume":658300},{"timestamp":1343827800,"date":"2012-08-01","index":1641,"close":280.67,"high":293.88,"low":280.41,"open":292.87,"volume":777400},{"timestamp":1343914200,"date":"2012-08-02","index":1642,"close":283.77,"high":286.99,"low":277.26,"open":278.24,"volume":911800},{"timestamp":1344000600,"date":"2012-08-03","index":1643,"close":297.65,"high":298.67,"low":288.25,"open":288.74,"volume":1370800}]},{"date":"2012-04-19","estimated":1.93,"reported":1.97,"pre":[{"timestamp":1333546200,"date":"2012-04-04","index":1559,"close":417.04,"high":420.91,"low":411.12,"open":419.23,"volume":678900},{"timestamp":1333632600,"date":"2012-04-05","index":1560,"close":424.98,"high":424.99,"low":414.97,"open":415.09,"volume":539400},{"timestamp":1333978200,"date":"2012-04-09","index":1561,"close":426.31,"high":427.13,"low":420.5,"open":420.5,"volume":461700},{"timestamp":1334064600,"date":"2012-04-10","index":1562,"close":416.62,"high":428.95,"low":414.59,"open":425.08,"volume":750100},{"timestamp":1334151000,"date":"2012-04-11","index":1563,"close":422.66,"high":426.66,"low":421,"open":421.4,"volume":698000},{"timestamp":1334237400,"date":"2012-04-12","index":1564,"close":433.22,"high":433.53,"low":423.05,"open":423.97,"volume":807900},{"timestamp":1334323800,"date":"2012-04-13","index":1565,"close":440.4,"high":442.4,"low":429.02,"open":433.8,"volume":948600},{"timestamp":1334583000,"date":"2012-04-16","index":1566,"close":432.12,"high":441.78,"low":428.76,"open":439.47,"volume":832400},{"timestamp":1334669400,"date":"2012-04-17","index":1567,"close":432.43,"high":434.95,"low":429.04,"open":434.95,"volume":627300},{"timestamp":1334755800,"date":"2012-04-18","index":1568,"close":438.11,"high":440.93,"low":431.99,"open":432.25,"volume":500800},{"timestamp":1334842200,"date":"2012-04-19","index":1569,"close":430.78,"high":439.42,"low":428.26,"open":439.23,"volume":838600}],"post":[{"timestamp":1334928600,"date":"2012-04-20","index":1570,"close":419.26,"high":433.3,"low":416.01,"open":429.48,"volume":2031300},{"timestamp":1335187800,"date":"2012-04-23","index":1571,"close":417.24,"high":417.66,"low":406.38,"open":413.9,"volume":1340800},{"timestamp":1335274200,"date":"2012-04-24","index":1572,"close":402.86,"high":414,"low":401.03,"open":411.96,"volume":1207800},{"timestamp":1335360600,"date":"2012-04-25","index":1573,"close":412.99,"high":413.65,"low":405.03,"open":405.5,"volume":583200},{"timestamp":1335447000,"date":"2012-04-26","index":1574,"close":414.74,"high":418.49,"low":410.03,"open":412.18,"volume":591800},{"timestamp":1335533400,"date":"2012-04-27","index":1575,"close":419.41,"high":421,"low":412.25,"open":415,"volume":588200},{"timestamp":1335792600,"date":"2012-04-30","index":1576,"close":414.15,"high":419.39,"low":412.78,"open":418.47,"volume":325300},{"timestamp":1335879000,"date":"2012-05-01","index":1577,"close":419.89,"high":424.15,"low":414.59,"open":415.41,"volume":501400},{"timestamp":1335965400,"date":"2012-05-02","index":1578,"close":422.8,"high":424.41,"low":416.11,"open":417.92,"volume":467400},{"timestamp":1336051800,"date":"2012-05-03","index":1579,"close":414.74,"high":423.64,"low":413.37,"open":423.3,"volume":505000},{"timestamp":1336138200,"date":"2012-05-04","index":1580,"close":407.88,"high":413.04,"low":406.3,"open":412.76,"volume":713300}]},{"date":"2012-02-01","estimated":1.83,"reported":1.81,"pre":[{"timestamp":1326897000,"date":"2012-01-18","index":1505,"close":356.82,"high":357.75,"low":351.9,"open":354.2,"volume":323900},{"timestamp":1326983400,"date":"2012-01-19","index":1506,"close":358.09,"high":359.48,"low":355.54,"open":356.71,"volume":331900},{"timestamp":1327069800,"date":"2012-01-20","index":1507,"close":356.39,"high":358.55,"low":354.1,"open":356.6,"volume":383400},{"timestamp":1327329000,"date":"2012-01-23","index":1508,"close":360.46,"high":363.32,"low":356.37,"open":356.84,"volume":480600},{"timestamp":1327415400,"date":"2012-01-24","index":1509,"close":360.6,"high":361.1,"low":357.02,"open":358.4,"volume":373300},{"timestamp":1327501800,"date":"2012-01-25","index":1510,"close":363.14,"high":364.85,"low":359,"open":359.89,"volume":491300},{"timestamp":1327588200,"date":"2012-01-26","index":1511,"close":365.81,"high":370.35,"low":363.02,"open":364.12,"volume":491200},{"timestamp":1327674600,"date":"2012-01-27","index":1512,"close":366.76,"high":368.36,"low":362.31,"open":364.05,"volume":279300},{"timestamp":1327933800,"date":"2012-01-30","index":1513,"close":367.69,"high":368.25,"low":364.1,"open":364.9,"volume":288100},{"timestamp":1328020200,"date":"2012-01-31","index":1514,"close":367.29,"high":369.72,"low":365.52,"open":368.39,"volume":350800},{"timestamp":1328106600,"date":"2012-02-01","index":1515,"close":370.41,"high":371.62,"low":364.41,"open":368,"volume":873400}],"post":[{"timestamp":1328193000,"date":"2012-02-02","index":1516,"close":362.82,"high":373.37,"low":358.6,"open":366.19,"volume":1413500},{"timestamp":1328279400,"date":"2012-02-03","index":1517,"close":372.19,"high":373.2,"low":366.03,"open":367.18,"volume":810000},{"timestamp":1328538600,"date":"2012-02-06","index":1518,"close":371.63,"high":374.92,"low":369.51,"open":370,"volume":537300},{"timestamp":1328625000,"date":"2012-02-07","index":1519,"close":374.02,"high":374.97,"low":370.07,"open":371.02,"volume":383700},{"timestamp":1328711400,"date":"2012-02-08","index":1520,"close":374.02,"high":375.25,"low":370.9,"open":374.03,"volume":408700},{"timestamp":1328797800,"date":"2012-02-09","index":1521,"close":376.49,"high":377.75,"low":372.27,"open":375.5,"volume":484800},{"timestamp":1328884200,"date":"2012-02-10","index":1522,"close":376.45,"high":376.63,"low":372.46,"open":372.93,"volume":311300},{"timestamp":1329143400,"date":"2012-02-13","index":1523,"close":377.45,"high":379.91,"low":375.19,"open":378.7,"volume":391500},{"timestamp":1329229800,"date":"2012-02-14","index":1524,"close":378.94,"high":379.45,"low":375.01,"open":377.23,"volume":389700},{"timestamp":1329316200,"date":"2012-02-15","index":1525,"close":375.73,"high":383.38,"low":373.6,"open":380.49,"volume":757200},{"timestamp":1329402600,"date":"2012-02-16","index":1526,"close":382.04,"high":383.06,"low":375,"open":375.25,"volume":506000}]},{"date":"2011-10-20","estimated":1.85,"reported":1.9,"pre":[{"timestamp":1317907800,"date":"2011-10-06","index":1435,"close":298.99,"high":301.22,"low":289.08,"open":292.75,"volume":1549800},{"timestamp":1317994200,"date":"2011-10-07","index":1436,"close":294.59,"high":298.56,"low":290.54,"open":296.98,"volume":995000},{"timestamp":1318253400,"date":"2011-10-10","index":1437,"close":307.85,"high":311.84,"low":298.5,"open":298.77,"volume":741600},{"timestamp":1318339800,"date":"2011-10-11","index":1438,"close":309.95,"high":315,"low":305.01,"open":305.02,"volume":682700},{"timestamp":1318426200,"date":"2011-10-12","index":1439,"close":314,"high":318.05,"low":311,"open":313.47,"volume":828600},{"timestamp":1318512600,"date":"2011-10-13","index":1440,"close":317.31,"high":318.98,"low":311.36,"open":311.36,"volume":688400},{"timestamp":1318599000,"date":"2011-10-14","index":1441,"close":320.8,"high":321.66,"low":314.72,"open":320,"volume":699000},{"timestamp":1318858200,"date":"2011-10-17","index":1442,"close":319.79,"high":324.33,"low":317.09,"open":319.6,"volume":613900},{"timestamp":1318944600,"date":"2011-10-18","index":1443,"close":319.85,"high":321.06,"low":310.28,"open":320.5,"volume":584800},{"timestamp":1319031000,"date":"2011-10-19","index":1444,"close":310.27,"high":319.99,"low":309.17,"open":319.47,"volume":758300},{"timestamp":1319117400,"date":"2011-10-20","index":1445,"close":307.91,"high":312.29,"low":306.06,"open":308.97,"volume":1232800}],"post":[{"timestamp":1319203800,"date":"2011-10-21","index":1446,"close":333.49,"high":333.5,"low":318.41,"open":320.07,"volume":2661100},{"timestamp":1319463000,"date":"2011-10-24","index":1447,"close":342.49,"high":342.98,"low":332.4,"open":334,"volume":1117300},{"timestamp":1319549400,"date":"2011-10-25","index":1448,"close":334.18,"high":343,"low":334.03,"open":339.59,"volume":878800},{"timestamp":1319635800,"date":"2011-10-26","index":1449,"close":332.85,"high":339.5,"low":330.02,"open":338.96,"volume":747000},{"timestamp":1319722200,"date":"2011-10-27","index":1450,"close":343.52,"high":345.92,"low":335.02,"open":341.25,"volume":747600},{"timestamp":1319808600,"date":"2011-10-28","index":1451,"close":341.4,"high":344.98,"low":338.33,"open":341.32,"volume":496900},{"timestamp":1320067800,"date":"2011-10-31","index":1452,"close":336.12,"high":347.94,"low":336.05,"open":338.98,"volume":1015000},{"timestamp":1320154200,"date":"2011-11-01","index":1453,"close":328.18,"high":334.27,"low":324,"open":326.64,"volume":882600},{"timestamp":1320240600,"date":"2011-11-02","index":1454,"close":329.62,"high":332.99,"low":324.93,"open":332.99,"volume":562300},{"timestamp":1320327000,"date":"2011-11-03","index":1455,"close":337.5,"high":338.66,"low":329.06,"open":333.63,"volume":869200},{"timestamp":1320413400,"date":"2011-11-04","index":1456,"close":338.97,"high":339.94,"low":334.31,"open":334.31,"volume":491800}]},{"date":"2011-07-19","estimated":1.68,"reported":1.64,"pre":[{"timestamp":1309872600,"date":"2011-07-05","index":1369,"close":321.45,"high":322.63,"low":314.29,"open":315.98,"volume":881900},{"timestamp":1309959000,"date":"2011-07-06","index":1370,"close":324.94,"high":325.76,"low":319.56,"open":320.88,"volume":865800},{"timestamp":1310045400,"date":"2011-07-07","index":1371,"close":328.49,"high":329.8,"low":323.94,"open":326.66,"volume":913100},{"timestamp":1310131800,"date":"2011-07-08","index":1372,"close":325.3,"high":328.17,"low":321.7,"open":324.75,"volume":1025100},{"timestamp":1310391000,"date":"2011-07-11","index":1373,"close":320.69,"high":326.46,"low":318.38,"open":321.7,"volume":789000},{"timestamp":1310477400,"date":"2011-07-12","index":1374,"close":319.71,"high":323.5,"low":318.54,"open":320.46,"volume":644200},{"timestamp":1310563800,"date":"2011-07-13","index":1375,"close":325.18,"high":328.28,"low":321.33,"open":322.31,"volume":931800},{"timestamp":1310650200,"date":"2011-07-14","index":1376,"close":324.63,"high":329.69,"low":320.31,"open":327.44,"volume":830400},{"timestamp":1310736600,"date":"2011-07-15","index":1377,"close":324.6,"high":326.18,"low":320.12,"open":325.06,"volume":834300},{"timestamp":1310995800,"date":"2011-07-18","index":1378,"close":327.99,"high":328.36,"low":322.62,"open":324.78,"volume":764200},{"timestamp":1311082200,"date":"2011-07-19","index":1379,"close":333.71,"high":333.71,"low":325.3,"open":330.2,"volume":1473500}],"post":[{"timestamp":1311168600,"date":"2011-07-20","index":1380,"close":330.02,"high":332,"low":323.67,"open":324.75,"volume":1872700},{"timestamp":1311255000,"date":"2011-07-21","index":1381,"close":328.22,"high":332.43,"low":325.76,"open":330.5,"volume":821500},{"timestamp":1311341400,"date":"2011-07-22","index":1382,"close":335.52,"high":336.71,"low":328.09,"open":329.66,"volume":1019800},{"timestamp":1311600600,"date":"2011-07-25","index":1383,"close":334.46,"high":337.32,"low":332,"open":332.79,"volume":540800},{"timestamp":1311687000,"date":"2011-07-26","index":1384,"close":331.4,"high":336.88,"low":330.75,"open":333.44,"volume":466200},{"timestamp":1311773400,"date":"2011-07-27","index":1385,"close":322.74,"high":329.79,"low":321.8,"open":329.18,"volume":828100},{"timestamp":1311859800,"date":"2011-07-28","index":1386,"close":324.16,"high":329,"low":323,"open":323,"volume":525500},{"timestamp":1311946200,"date":"2011-07-29","index":1387,"close":324.58,"high":327.57,"low":317.85,"open":320.89,"volume":784300},{"timestamp":1312205400,"date":"2011-08-01","index":1388,"close":327.55,"high":329.99,"low":323.09,"open":328.97,"volume":511700},{"timestamp":1312291800,"date":"2011-08-02","index":1389,"close":320.65,"high":330.59,"low":320.29,"open":325.62,"volume":607300},{"timestamp":1312378200,"date":"2011-08-03","index":1390,"close":325.58,"high":327,"low":313.08,"open":321.01,"volume":1070500}]},{"date":"2011-04-20","estimated":1.44,"reported":1.46,"pre":[{"timestamp":1302096600,"date":"2011-04-06","index":1308,"close":275.76,"high":282,"low":272.07,"open":280.05,"volume":846100},{"timestamp":1302183000,"date":"2011-04-07","index":1309,"close":274.7,"high":277.88,"low":272.16,"open":273,"volume":566000},{"timestamp":1302269400,"date":"2011-04-08","index":1310,"close":269.24,"high":277.18,"low":267.31,"open":275.97,"volume":880100},{"timestamp":1302528600,"date":"2011-04-11","index":1311,"close":268.41,"high":271.59,"low":265,"open":268.6,"volume":475000},{"timestamp":1302615000,"date":"2011-04-12","index":1312,"close":274.3,"high":277.15,"low":265.07,"open":265.88,"volume":1151200},{"timestamp":1302701400,"date":"2011-04-13","index":1313,"close":281.31,"high":282.76,"low":275.12,"open":277.72,"volume":1113400},{"timestamp":1302787800,"date":"2011-04-14","index":1314,"close":282.91,"high":285.97,"low":278.55,"open":280.11,"volume":935800},{"timestamp":1302874200,"date":"2011-04-15","index":1315,"close":285.13,"high":285.45,"low":280.5,"open":283.99,"volume":910700},{"timestamp":1303133400,"date":"2011-04-18","index":1316,"close":283.37,"high":285.08,"low":279,"open":282.06,"volume":787100},{"timestamp":1303219800,"date":"2011-04-19","index":1317,"close":279.85,"high":285.95,"low":279.27,"open":283.31,"volume":861800},{"timestamp":1303306200,"date":"2011-04-20","index":1318,"close":288.1,"high":289.35,"low":280.45,"open":283.49,"volume":2219000}],"post":[{"timestamp":1303392600,"date":"2011-04-21","index":1319,"close":277.3,"high":283,"low":270.81,"open":282.48,"volume":3514000},{"timestamp":1303738200,"date":"2011-04-25","index":1320,"close":272.65,"high":276.91,"low":271.39,"open":275.54,"volume":934700},{"timestamp":1303824600,"date":"2011-04-26","index":1321,"close":264.94,"high":273.88,"low":264.01,"open":273,"volume":1200000},{"timestamp":1303911000,"date":"2011-04-27","index":1322,"close":263,"high":268.9,"low":263,"open":265.6,"volume":8272000},{"timestamp":1303997400,"date":"2011-04-28","index":1323,"close":265.64,"high":267.87,"low":260.12,"open":261.9,"volume":1111000},{"timestamp":1304083800,"date":"2011-04-29","index":1324,"close":266.79,"high":268,"low":264.29,"open":265.66,"volume":664000},{"timestamp":1304343000,"date":"2011-05-02","index":1325,"close":267.08,"high":270,"low":264.05,"open":268.8,"volume":761800},{"timestamp":1304429400,"date":"2011-05-03","index":1326,"close":260.41,"high":267.76,"low":257.79,"open":266.14,"volume":914100},{"timestamp":1304515800,"date":"2011-05-04","index":1327,"close":260.53,"high":261.4,"low":249.58,"open":257.1,"volume":1393000},{"timestamp":1304602200,"date":"2011-05-05","index":1328,"close":265.77,"high":269.08,"low":257.39,"open":258.4,"volume":1076400},{"timestamp":1304688600,"date":"2011-05-06","index":1329,"close":268.1,"high":272.46,"low":266.51,"open":270.11,"volume":850800}]},{"date":"2011-02-10","estimated":1.29,"reported":1.47,"pre":[{"timestamp":1296138600,"date":"2011-01-27","index":1260,"close":225.52,"high":227.49,"low":216.06,"open":218.08,"volume":797400},{"timestamp":1296225000,"date":"2011-01-28","index":1261,"close":219.43,"high":227.98,"low":217,"open":226.91,"volume":620400},{"timestamp":1296484200,"date":"2011-01-31","index":1262,"close":218.92,"high":224.45,"low":218.09,"open":221.14,"volume":482000},{"timestamp":1296570600,"date":"2011-02-01","index":1263,"close":221.9,"high":223.81,"low":217.2,"open":219.94,"volume":602600},{"timestamp":1296657000,"date":"2011-02-02","index":1264,"close":228.9,"high":229.25,"low":220.1,"open":221.62,"volume":689500},{"timestamp":1296743400,"date":"2011-02-03","index":1265,"close":239.22,"high":240,"low":228.35,"open":228.35,"volume":1119900},{"timestamp":1296829800,"date":"2011-02-04","index":1266,"close":246.31,"high":251.69,"low":239.55,"open":240.41,"volume":1711900},{"timestamp":1297089000,"date":"2011-02-07","index":1267,"close":247.55,"high":251.75,"low":245.11,"open":248.27,"volume":912800},{"timestamp":1297175400,"date":"2011-02-08","index":1268,"close":247.26,"high":248.69,"low":243.3,"open":244.5,"volume":886600},{"timestamp":1297261800,"date":"2011-02-09","index":1269,"close":252.51,"high":256.9,"low":247.02,"open":247.6,"volume":1153000},{"timestamp":1297348200,"date":"2011-02-10","index":1270,"close":256.63,"high":258.42,"low":252.28,"open":253.45,"volume":2081100}],"post":[{"timestamp":1297434600,"date":"2011-02-11","index":1271,"close":268.73,"high":274.85,"low":243.36,"open":248.91,"volume":7349100},{"timestamp":1297693800,"date":"2011-02-14","index":1272,"close":272.95,"high":275,"low":265.9,"open":269.42,"volume":1430200},{"timestamp":1297780200,"date":"2011-02-15","index":1273,"close":265.58,"high":273.27,"low":264.4,"open":270.8,"volume":1228400},{"timestamp":1297866600,"date":"2011-02-16","index":1274,"close":264.01,"high":270.51,"low":262.45,"open":267.51,"volume":1333700},{"timestamp":1297953000,"date":"2011-02-17","index":1275,"close":265.54,"high":268,"low":262.84,"open":264.43,"volume":789700},{"timestamp":1298039400,"date":"2011-02-18","index":1276,"close":260.15,"high":266.81,"low":258.78,"open":265.73,"volume":1234400},{"timestamp":1298385000,"date":"2011-02-22","index":1277,"close":251.9,"high":259.55,"low":251.17,"open":256.27,"volume":893200},{"timestamp":1298471400,"date":"2011-02-23","index":1278,"close":244.19,"high":251.88,"low":235,"open":251.06,"volume":1648700},{"timestamp":1298557800,"date":"2011-02-24","index":1279,"close":245.3,"high":246.98,"low":238.14,"open":242.5,"volume":1014800},{"timestamp":1298644200,"date":"2011-02-25","index":1280,"close":248.36,"high":255,"low":246.29,"open":247,"volume":836100},{"timestamp":1298903400,"date":"2011-02-28","index":1281,"close":245,"high":252.73,"low":243.64,"open":250.85,"volume":710600}]},{"date":"2010-10-21","estimated":1.31,"reported":1.52,"pre":[{"timestamp":1286458200,"date":"2010-10-07","index":1183,"close":177.01,"high":177.5,"low":174.38,"open":176.01,"volume":641800},{"timestamp":1286544600,"date":"2010-10-08","index":1184,"close":176.56,"high":177.79,"low":174.84,"open":177,"volume":523900},{"timestamp":1286803800,"date":"2010-10-11","index":1185,"close":178.6,"high":180.55,"low":176.29,"open":176.56,"volume":544600},{"timestamp":1286890200,"date":"2010-10-12","index":1186,"close":180.91,"high":181.4,"low":176.5,"open":178.36,"volume":586000},{"timestamp":1286976600,"date":"2010-10-13","index":1187,"close":180.98,"high":182.96,"low":180.05,"open":181.91,"volume":737500},{"timestamp":1287063000,"date":"2010-10-14","index":1188,"close":181.27,"high":181.33,"low":179.41,"open":180.65,"volume":374700},{"timestamp":1287149400,"date":"2010-10-15","index":1189,"close":181.87,"high":182.67,"low":179.21,"open":182.47,"volume":625600},{"timestamp":1287408600,"date":"2010-10-18","index":1190,"close":183.69,"high":184.47,"low":182.18,"open":182.96,"volume":585300},{"timestamp":1287495000,"date":"2010-10-19","index":1191,"close":181.86,"high":183.98,"low":180.18,"open":181.56,"volume":690300},{"timestamp":1287581400,"date":"2010-10-20","index":1192,"close":180.75,"high":182.99,"low":180.46,"open":182.76,"volume":738700},{"timestamp":1287667800,"date":"2010-10-21","index":1193,"close":179.25,"high":182.99,"low":178.09,"open":181.72,"volume":1230100}],"post":[{"timestamp":1287754200,"date":"2010-10-22","index":1194,"close":205.77,"high":207.94,"low":188.5,"open":188.98,"volume":4101200},{"timestamp":1288013400,"date":"2010-10-25","index":1195,"close":205.65,"high":208.37,"low":203.52,"open":207,"volume":1442700},{"timestamp":1288099800,"date":"2010-10-26","index":1196,"close":212.86,"high":215.38,"low":204.6,"open":205,"volume":1652400},{"timestamp":1288186200,"date":"2010-10-27","index":1197,"close":212.3,"high":212.35,"low":209.11,"open":210.7,"volume":814800},{"timestamp":1288272600,"date":"2010-10-28","index":1198,"close":210.42,"high":213.8,"low":207.55,"open":213.78,"volume":633000},{"timestamp":1288359000,"date":"2010-10-29","index":1199,"close":210.21,"high":211.98,"low":208.75,"open":209.82,"volume":380700},{"timestamp":1288618200,"date":"2010-11-01","index":1200,"close":211.08,"high":213.25,"low":209,"open":211.89,"volume":444800},{"timestamp":1288704600,"date":"2010-11-02","index":1201,"close":215.21,"high":215.21,"low":211.13,"open":212.5,"volume":576700},{"timestamp":1288791000,"date":"2010-11-03","index":1202,"close":219.32,"high":219.32,"low":215.09,"open":215.68,"volume":815900},{"timestamp":1288877400,"date":"2010-11-04","index":1203,"close":222.86,"high":223.32,"low":220.03,"open":221.24,"volume":843500},{"timestamp":1288963800,"date":"2010-11-05","index":1204,"close":230.56,"high":232.33,"low":222.5,"open":223,"volume":1382000}]},{"date":"2010-07-22","estimated":1.39,"reported":1.46,"pre":[{"timestamp":1278595800,"date":"2010-07-08","index":1119,"close":139.57,"high":141.23,"low":137.5,"open":139.55,"volume":599100},{"timestamp":1278682200,"date":"2010-07-09","index":1120,"close":140.41,"high":141.3,"low":138.7,"open":139.98,"volume":455600},{"timestamp":1278941400,"date":"2010-07-12","index":1121,"close":139.93,"high":141.15,"low":137.32,"open":139.42,"volume":396500},{"timestamp":1279027800,"date":"2010-07-13","index":1122,"close":142.76,"high":143.94,"low":140.3,"open":140.35,"volume":596500},{"timestamp":1279114200,"date":"2010-07-14","index":1123,"close":143.72,"high":144.97,"low":141.69,"open":142.62,"volume":482200},{"timestamp":1279200600,"date":"2010-07-15","index":1124,"close":142.46,"high":144.17,"low":139.88,"open":144.17,"volume":483000},{"timestamp":1279287000,"date":"2010-07-16","index":1125,"close":136.82,"high":142.21,"low":136.62,"open":141.91,"volume":1032400},{"timestamp":1279546200,"date":"2010-07-19","index":1126,"close":130.24,"high":137.79,"low":128.53,"open":136.17,"volume":1571300},{"timestamp":1279632600,"date":"2010-07-20","index":1127,"close":133.97,"high":134.3,"low":127.3,"open":128.45,"volume":1181600},{"timestamp":1279719000,"date":"2010-07-21","index":1128,"close":129.6,"high":135.75,"low":129.48,"open":135.75,"volume":942200},{"timestamp":1279805400,"date":"2010-07-22","index":1129,"close":133.16,"high":133.53,"low":130.43,"open":131.49,"volume":1202400}],"post":[{"timestamp":1279891800,"date":"2010-07-23","index":1130,"close":145.5,"high":145.99,"low":137,"open":137.01,"volume":3137000},{"timestamp":1280151000,"date":"2010-07-26","index":1131,"close":148.57,"high":148.63,"low":144.06,"open":145.6,"volume":937600},{"timestamp":1280237400,"date":"2010-07-27","index":1132,"close":148.28,"high":150,"low":146.67,"open":149.67,"volume":903100},{"timestamp":1280323800,"date":"2010-07-28","index":1133,"close":147.94,"high":148.46,"low":146.27,"open":147.68,"volume":746700},{"timestamp":1280410200,"date":"2010-07-29","index":1134,"close":146.01,"high":149.48,"low":144.1,"open":148.89,"volume":704500},{"timestamp":1280496600,"date":"2010-07-30","index":1135,"close":147.9,"high":147.92,"low":143.31,"open":144,"volume":516800},{"timestamp":1280755800,"date":"2010-08-02","index":1136,"close":150.51,"high":150.98,"low":148.99,"open":150.06,"volume":629900},{"timestamp":1280842200,"date":"2010-08-03","index":1137,"close":151.24,"high":152.56,"low":147.5,"open":150.29,"volume":717900},{"timestamp":1280928600,"date":"2010-08-04","index":1138,"close":152.54,"high":154.43,"low":150.73,"open":150.94,"volume":763800},{"timestamp":1281015000,"date":"2010-08-05","index":1139,"close":150.93,"high":152.48,"low":149.5,"open":151.21,"volume":494700},{"timestamp":1281101400,"date":"2010-08-06","index":1140,"close":151.6,"high":152,"low":148.19,"open":148.29,"volume":432700}]},{"date":"2010-04-21","estimated":0.95,"reported":1.19,"pre":[{"timestamp":1270647000,"date":"2010-04-07","index":1055,"close":122.47,"high":124.56,"low":121.46,"open":122.88,"volume":650500},{"timestamp":1270733400,"date":"2010-04-08","index":1056,"close":122.73,"high":123.2,"low":121.25,"open":122.32,"volume":257600},{"timestamp":1270819800,"date":"2010-04-09","index":1057,"close":122.52,"high":123.43,"low":120.78,"open":123.31,"volume":528000},{"timestamp":1271079000,"date":"2010-04-12","index":1058,"close":123.21,"high":124.74,"low":122.72,"open":123.22,"volume":270100},{"timestamp":1271165400,"date":"2010-04-13","index":1059,"close":125.54,"high":125.99,"low":123.22,"open":123.24,"volume":448500},{"timestamp":1271251800,"date":"2010-04-14","index":1060,"close":125.97,"high":127.15,"low":125.01,"open":127.04,"volume":314100},{"timestamp":1271338200,"date":"2010-04-15","index":1061,"close":125.08,"high":127.2,"low":124.71,"open":126.13,"volume":226200},{"timestamp":1271424600,"date":"2010-04-16","index":1062,"close":124.05,"high":125.4,"low":122.86,"open":125.01,"volume":300500},{"timestamp":1271683800,"date":"2010-04-19","index":1063,"close":123.43,"high":124.95,"low":120.25,"open":123.78,"volume":411500},{"timestamp":1271770200,"date":"2010-04-20","index":1064,"close":124.08,"high":125.23,"low":122,"open":124.12,"volume":546700},{"timestamp":1271856600,"date":"2010-04-21","index":1065,"close":126.75,"high":126.75,"low":123.56,"open":123.79,"volume":993000}],"post":[{"timestamp":1271943000,"date":"2010-04-22","index":1066,"close":144.72,"high":145.11,"low":133.01,"open":136.27,"volume":2786900},{"timestamp":1272029400,"date":"2010-04-23","index":1067,"close":142.98,"high":145,"low":140.77,"open":145,"volume":1001500},{"timestamp":1272288600,"date":"2010-04-26","index":1068,"close":141.98,"high":145.39,"low":141.83,"open":142.95,"volume":509600},{"timestamp":1272375000,"date":"2010-04-27","index":1069,"close":139.04,"high":143.5,"low":139,"open":141.87,"volume":636600},{"timestamp":1272461400,"date":"2010-04-28","index":1070,"close":135.27,"high":141.95,"low":134.74,"open":141.95,"volume":882500},{"timestamp":1272547800,"date":"2010-04-29","index":1071,"close":139.13,"high":140.23,"low":136,"open":136,"volume":658300},{"timestamp":1272634200,"date":"2010-04-30","index":1072,"close":134.91,"high":142.84,"low":134.87,"open":139.69,"volume":516100},{"timestamp":1272893400,"date":"2010-05-03","index":1073,"close":138.9,"high":139.79,"low":134.91,"open":135.27,"volume":720000},{"timestamp":1272979800,"date":"2010-05-04","index":1074,"close":133.39,"high":138.31,"low":133,"open":137.55,"volume":737000},{"timestamp":1273066200,"date":"2010-05-05","index":1075,"close":135,"high":137.15,"low":128.02,"open":131.33,"volume":730000},{"timestamp":1273152600,"date":"2010-05-06","index":1076,"close":131.52,"high":137.02,"low":124,"open":134.98,"volume":987800}]},{"date":"2010-02-11","estimated":0.81,"reported":0.99,"pre":[{"timestamp":1264689000,"date":"2010-01-28","index":1008,"close":98.62,"high":99.64,"low":96.63,"open":98.78,"volume":494200},{"timestamp":1264775400,"date":"2010-01-29","index":1009,"close":96.46,"high":99.65,"low":96.44,"open":99.01,"volume":254500},{"timestamp":1265034600,"date":"2010-02-01","index":1010,"close":100.38,"high":100.41,"low":96.86,"open":96.89,"volume":433900},{"timestamp":1265121000,"date":"2010-02-02","index":1011,"close":100.85,"high":101.4,"low":99.32,"open":100.38,"volume":483800},{"timestamp":1265207400,"date":"2010-02-03","index":1012,"close":100.38,"high":101.13,"low":100.01,"open":100.65,"volume":223100},{"timestamp":1265293800,"date":"2010-02-04","index":1013,"close":98.51,"high":100,"low":97.9,"open":100,"volume":570700},{"timestamp":1265380200,"date":"2010-02-05","index":1014,"close":95.2,"high":98.68,"low":93.81,"open":98.11,"volume":793200},{"timestamp":1265639400,"date":"2010-02-08","index":1015,"close":99.92,"high":100.86,"low":95.17,"open":95.55,"volume":970000},{"timestamp":1265725800,"date":"2010-02-09","index":1016,"close":100.65,"high":100.88,"low":99.17,"open":100.54,"volume":551800},{"timestamp":1265812200,"date":"2010-02-10","index":1017,"close":99.51,"high":101.81,"low":99.45,"open":100.74,"volume":391000},{"timestamp":1265898600,"date":"2010-02-11","index":1018,"close":101.12,"high":101.48,"low":98.39,"open":99.5,"volume":952200}],"post":[{"timestamp":1265985000,"date":"2010-02-12","index":1019,"close":104.87,"high":105.13,"low":98,"open":98.63,"volume":2192200},{"timestamp":1266330600,"date":"2010-02-16","index":1020,"close":103.79,"high":106.49,"low":103.17,"open":105.72,"volume":604500},{"timestamp":1266417000,"date":"2010-02-17","index":1021,"close":104.46,"high":104.7,"low":103.49,"open":103.8,"volume":362800},{"timestamp":1266503400,"date":"2010-02-18","index":1022,"close":103.98,"high":105,"low":103.55,"open":104.1,"volume":284900},{"timestamp":1266589800,"date":"2010-02-19","index":1023,"close":104.99,"high":105.46,"low":103.56,"open":103.56,"volume":330300},{"timestamp":1266849000,"date":"2010-02-22","index":1024,"close":103.93,"high":105,"low":103,"open":105,"volume":363200},{"timestamp":1266935400,"date":"2010-02-23","index":1025,"close":103.64,"high":104.6,"low":102.88,"open":103.94,"volume":307500},{"timestamp":1267021800,"date":"2010-02-24","index":1026,"close":104.84,"high":105.29,"low":103.54,"open":103.68,"volume":249400},{"timestamp":1267108200,"date":"2010-02-25","index":1027,"close":103.82,"high":104.36,"low":102.93,"open":103.69,"volume":217200},{"timestamp":1267194600,"date":"2010-02-26","index":1028,"close":104.71,"high":105.72,"low":103.5,"open":104.1,"volume":309500},{"timestamp":1267453800,"date":"2010-03-01","index":1029,"close":107.93,"high":108.5,"low":105.33,"open":105.53,"volume":689600}]},{"date":"2009-10-22","estimated":0.88,"reported":1.08,"pre":[{"timestamp":1255008600,"date":"2009-10-08","index":932,"close":91.71,"high":92.79,"low":91.18,"open":92.1,"volume":307100},{"timestamp":1255095000,"date":"2009-10-09","index":933,"close":91.78,"high":92.27,"low":91.11,"open":91.85,"volume":187500},{"timestamp":1255354200,"date":"2009-10-12","index":934,"close":90.74,"high":92.2,"low":90.35,"open":91.97,"volume":347400},{"timestamp":1255440600,"date":"2009-10-13","index":935,"close":91.72,"high":92.2,"low":89.41,"open":90.69,"volume":434800},{"timestamp":1255527000,"date":"2009-10-14","index":936,"close":92.25,"high":93,"low":91.36,"open":92.68,"volume":375700},{"timestamp":1255613400,"date":"2009-10-15","index":937,"close":91.03,"high":92.48,"low":90.33,"open":91.99,"volume":573500},{"timestamp":1255699800,"date":"2009-10-16","index":938,"close":90.53,"high":91.18,"low":89.55,"open":90.74,"volume":588900},{"timestamp":1255959000,"date":"2009-10-19","index":939,"close":91.45,"high":91.76,"low":90,"open":90.88,"volume":490600},{"timestamp":1256045400,"date":"2009-10-20","index":940,"close":89.14,"high":91.67,"low":88.54,"open":91.54,"volume":749100},{"timestamp":1256131800,"date":"2009-10-21","index":941,"close":85.48,"high":89.02,"low":85.06,"open":89,"volume":1147200},{"timestamp":1256218200,"date":"2009-10-22","index":942,"close":89.52,"high":90.33,"low":82.58,"open":82.82,"volume":2879100}],"post":[{"timestamp":1256304600,"date":"2009-10-23","index":943,"close":82.35,"high":88.74,"low":81.72,"open":87.1,"volume":2544200},{"timestamp":1256563800,"date":"2009-10-26","index":944,"close":81.57,"high":84,"low":81.13,"open":82.68,"volume":826900},{"timestamp":1256650200,"date":"2009-10-27","index":945,"close":79.74,"high":82.08,"low":79.02,"open":81.58,"volume":912600},{"timestamp":1256736600,"date":"2009-10-28","index":946,"close":80.24,"high":81.76,"low":79.61,"open":80.09,"volume":814600},{"timestamp":1256823000,"date":"2009-10-29","index":947,"close":81.79,"high":81.89,"low":80.47,"open":80.93,"volume":501900},{"timestamp":1256909400,"date":"2009-10-30","index":948,"close":81.49,"high":83.7,"low":81.48,"open":81.74,"volume":907300},{"timestamp":1257172200,"date":"2009-11-02","index":949,"close":82.68,"high":83.56,"low":81.06,"open":81.64,"volume":636600},{"timestamp":1257258600,"date":"2009-11-03","index":950,"close":82.72,"high":83.2,"low":81.88,"open":82.51,"volume":500100},{"timestamp":1257345000,"date":"2009-11-04","index":951,"close":82.41,"high":83.88,"low":82.24,"open":83.88,"volume":700000},{"timestamp":1257431400,"date":"2009-11-05","index":952,"close":85.86,"high":85.86,"low":82.98,"open":83.02,"volume":713700},{"timestamp":1257517800,"date":"2009-11-06","index":953,"close":86.45,"high":86.72,"low":84.7,"open":84.95,"volume":500100}]},{"date":"2009-07-22","estimated":0.88,"reported":1.1,"pre":[{"timestamp":1247059800,"date":"2009-07-08","index":867,"close":78.37,"high":78.47,"low":76.76,"open":76.87,"volume":282500},{"timestamp":1247146200,"date":"2009-07-09","index":868,"close":79.63,"high":79.86,"low":78.21,"open":78.49,"volume":283700},{"timestamp":1247232600,"date":"2009-07-10","index":869,"close":79.59,"high":81.37,"low":79.24,"open":79.47,"volume":465300},{"timestamp":1247491800,"date":"2009-07-13","index":870,"close":80.7,"high":81.59,"low":78.47,"open":79.97,"volume":375300},{"timestamp":1247578200,"date":"2009-07-14","index":871,"close":82.2,"high":82.36,"low":79.92,"open":80.9,"volume":347800},{"timestamp":1247664600,"date":"2009-07-15","index":872,"close":81.9,"high":83.6,"low":81.39,"open":83.19,"volume":416800},{"timestamp":1247751000,"date":"2009-07-16","index":873,"close":85.22,"high":85.39,"low":82.5,"open":82.99,"volume":528400},{"timestamp":1247837400,"date":"2009-07-17","index":874,"close":85.05,"high":85.46,"low":83.98,"open":85.46,"volume":285900},{"timestamp":1248096600,"date":"2009-07-20","index":875,"close":88.3,"high":90,"low":85.21,"open":85.21,"volume":973800},{"timestamp":1248183000,"date":"2009-07-21","index":876,"close":88.7,"high":90.9,"low":87.55,"open":89.91,"volume":769400},{"timestamp":1248269400,"date":"2009-07-22","index":877,"close":88.78,"high":91.68,"low":87.44,"open":88.3,"volume":1476400}],"post":[{"timestamp":1248355800,"date":"2009-07-23","index":878,"close":91.71,"high":93.35,"low":83.64,"open":86.85,"volume":1734700},{"timestamp":1248442200,"date":"2009-07-24","index":879,"close":91.09,"high":91.8,"low":89.94,"open":91,"volume":518400},{"timestamp":1248701400,"date":"2009-07-27","index":880,"close":92,"high":92,"low":90,"open":91.23,"volume":516600},{"timestamp":1248787800,"date":"2009-07-28","index":881,"close":95.62,"high":96.96,"low":91.69,"open":91.73,"volume":1104300},{"timestamp":1248874200,"date":"2009-07-29","index":882,"close":94.29,"high":97.21,"low":93.79,"open":95.29,"volume":930900},{"timestamp":1248960600,"date":"2009-07-30","index":883,"close":94.02,"high":95.9,"low":93.81,"open":94.76,"volume":463800},{"timestamp":1249047000,"date":"2009-07-31","index":884,"close":93.83,"high":95.39,"low":93.45,"open":94.05,"volume":296700},{"timestamp":1249306200,"date":"2009-08-03","index":885,"close":95,"high":95.64,"low":93.41,"open":94.86,"volume":508500},{"timestamp":1249392600,"date":"2009-08-04","index":886,"close":96.88,"high":97.15,"low":94.86,"open":94.96,"volume":443800},{"timestamp":1249479000,"date":"2009-08-05","index":887,"close":96.6,"high":97.04,"low":95.97,"open":96.73,"volume":250100},{"timestamp":1249565400,"date":"2009-08-06","index":888,"close":93.26,"high":96.85,"low":92.55,"open":96.31,"volume":622400}]},{"date":"2009-04-22","estimated":0.55,"reported":0.78,"pre":[{"timestamp":1239111000,"date":"2009-04-07","index":804,"close":67.17,"high":70.45,"low":66.75,"open":70.13,"volume":354500},{"timestamp":1239197400,"date":"2009-04-08","index":805,"close":69.72,"high":69.95,"low":67.71,"open":67.71,"volume":522400},{"timestamp":1239283800,"date":"2009-04-09","index":806,"close":71.5,"high":72.24,"low":70.05,"open":70.27,"volume":437700},{"timestamp":1239629400,"date":"2009-04-13","index":807,"close":73.6,"high":74,"low":70.55,"open":71.08,"volume":488000},{"timestamp":1239715800,"date":"2009-04-14","index":808,"close":73.05,"high":73.55,"low":71.84,"open":72.82,"volume":446200},{"timestamp":1239802200,"date":"2009-04-15","index":809,"close":74.54,"high":75.6,"low":71.51,"open":72,"volume":785600},{"timestamp":1239888600,"date":"2009-04-16","index":810,"close":79.01,"high":80.39,"low":75,"open":75.96,"volume":960500},{"timestamp":1239975000,"date":"2009-04-17","index":811,"close":79.25,"high":80.02,"low":77.18,"open":79.41,"volume":728200},{"timestamp":1240234200,"date":"2009-04-20","index":812,"close":77.77,"high":79.1,"low":76.73,"open":78.2,"volume":652100},{"timestamp":1240320600,"date":"2009-04-21","index":813,"close":80.99,"high":81.74,"low":76.3,"open":77.65,"volume":765700},{"timestamp":1240407000,"date":"2009-04-22","index":814,"close":85.5,"high":86.74,"low":80,"open":80,"volume":2071300}],"post":[{"timestamp":1240493400,"date":"2009-04-23","index":815,"close":85.31,"high":92.39,"low":82.54,"open":92.39,"volume":3013600},{"timestamp":1240579800,"date":"2009-04-24","index":816,"close":81.97,"high":83.83,"low":80.2,"open":83.07,"volume":1881900},{"timestamp":1240839000,"date":"2009-04-27","index":817,"close":83.47,"high":86.55,"low":80.59,"open":80.67,"volume":1206700},{"timestamp":1240925400,"date":"2009-04-28","index":818,"close":84.17,"high":85.5,"low":82.41,"open":82.96,"volume":787500},{"timestamp":1241011800,"date":"2009-04-29","index":819,"close":81.44,"high":86,"low":81,"open":84.98,"volume":1026100},{"timestamp":1241098200,"date":"2009-04-30","index":820,"close":81.09,"high":84.45,"low":80.61,"open":82.23,"volume":1010700},{"timestamp":1241184600,"date":"2009-05-01","index":821,"close":80.16,"high":81.9,"low":79.66,"open":80.41,"volume":618900},{"timestamp":1241443800,"date":"2009-05-04","index":822,"close":82.82,"high":84.1,"low":79.48,"open":80.26,"volume":599700},{"timestamp":1241530200,"date":"2009-05-05","index":823,"close":84.27,"high":86,"low":82.65,"open":82.65,"volume":649100},{"timestamp":1241616600,"date":"2009-05-06","index":824,"close":80.66,"high":85.13,"low":80,"open":84.82,"volume":598600},{"timestamp":1241703000,"date":"2009-05-07","index":825,"close":76.88,"high":81.9,"low":75.66,"open":81.48,"volume":978900}]},{"date":"2009-02-11","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1233153000,"date":"2009-01-28","index":756,"close":50.38,"high":50.96,"low":49.01,"open":49.5,"volume":618400},{"timestamp":1233239400,"date":"2009-01-29","index":757,"close":48.96,"high":50.3,"low":48.67,"open":50,"volume":312100},{"timestamp":1233325800,"date":"2009-01-30","index":758,"close":47.76,"high":48.55,"low":46.46,"open":48.55,"volume":492400},{"timestamp":1233585000,"date":"2009-02-02","index":759,"close":48.1,"high":48.94,"low":47.19,"open":47.45,"volume":554300},{"timestamp":1233671400,"date":"2009-02-03","index":760,"close":49.11,"high":49.85,"low":47.96,"open":48.35,"volume":557500},{"timestamp":1233757800,"date":"2009-02-04","index":761,"close":49.17,"high":50.98,"low":48.99,"open":49.11,"volume":604900},{"timestamp":1233844200,"date":"2009-02-05","index":762,"close":51.53,"high":51.89,"low":48.87,"open":48.99,"volume":563000},{"timestamp":1233930600,"date":"2009-02-06","index":763,"close":51.31,"high":53.53,"low":50.78,"open":51.11,"volume":629500},{"timestamp":1234189800,"date":"2009-02-09","index":764,"close":50.38,"high":51.65,"low":49.82,"open":51.42,"volume":479800},{"timestamp":1234276200,"date":"2009-02-10","index":765,"close":48.11,"high":51.49,"low":47.68,"open":49.91,"volume":1139600},{"timestamp":1234362600,"date":"2009-02-11","index":766,"close":47.42,"high":49.06,"low":46.88,"open":48.17,"volume":1416600}],"post":[{"timestamp":1234449000,"date":"2009-02-12","index":767,"close":53.25,"high":53.97,"low":49.34,"open":50.71,"volume":3271600},{"timestamp":1234535400,"date":"2009-02-13","index":768,"close":55.05,"high":55.36,"low":52.43,"open":53.47,"volume":946600},{"timestamp":1234881000,"date":"2009-02-17","index":769,"close":53.36,"high":54.94,"low":52.85,"open":54.88,"volume":657500},{"timestamp":1234967400,"date":"2009-02-18","index":770,"close":54.45,"high":54.65,"low":52.43,"open":53.49,"volume":599200},{"timestamp":1235053800,"date":"2009-02-19","index":771,"close":53.74,"high":56,"low":53.44,"open":55.31,"volume":456700},{"timestamp":1235140200,"date":"2009-02-20","index":772,"close":55.5,"high":55.9,"low":52.41,"open":52.7,"volume":921200},{"timestamp":1235399400,"date":"2009-02-23","index":773,"close":54.67,"high":56.71,"low":54.3,"open":56.07,"volume":877900},{"timestamp":1235485800,"date":"2009-02-24","index":774,"close":56.23,"high":57.38,"low":54.97,"open":55.21,"volume":761500},{"timestamp":1235572200,"date":"2009-02-25","index":775,"close":55.46,"high":56.99,"low":54.95,"open":56.49,"volume":807400},{"timestamp":1235658600,"date":"2009-02-26","index":776,"close":54.13,"high":57.26,"low":53.75,"open":56.23,"volume":564300},{"timestamp":1235745000,"date":"2009-02-27","index":777,"close":54.63,"high":55.42,"low":53,"open":53.16,"volume":307000}]},{"date":"2008-10-22","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1223472600,"date":"2008-10-08","index":680,"close":51.28,"high":53,"low":46.5,"open":47.08,"volume":629800},{"timestamp":1223559000,"date":"2008-10-09","index":681,"close":49.4,"high":52.74,"low":48.9,"open":51.31,"volume":323200},{"timestamp":1223645400,"date":"2008-10-10","index":682,"close":48.35,"high":50.8,"low":45,"open":46.67,"volume":624200},{"timestamp":1223904600,"date":"2008-10-13","index":683,"close":51,"high":52.19,"low":49.34,"open":51.32,"volume":97400},{"timestamp":1223991000,"date":"2008-10-14","index":684,"close":45.5,"high":52.55,"low":43.66,"open":52.29,"volume":904500},{"timestamp":1224077400,"date":"2008-10-15","index":685,"close":40.77,"high":46,"low":40.44,"open":44.79,"volume":894900},{"timestamp":1224163800,"date":"2008-10-16","index":686,"close":44.69,"high":45.12,"low":40.98,"open":43.38,"volume":479900},{"timestamp":1224250200,"date":"2008-10-17","index":687,"close":44.25,"high":46.85,"low":42.11,"open":44.49,"volume":568000},{"timestamp":1224509400,"date":"2008-10-20","index":688,"close":45.85,"high":46.36,"low":44.17,"open":44.91,"volume":486200},{"timestamp":1224595800,"date":"2008-10-21","index":689,"close":43.34,"high":45.6,"low":42.74,"open":45.5,"volume":607100},{"timestamp":1224682200,"date":"2008-10-22","index":690,"close":41.08,"high":43.87,"low":40,"open":42.91,"volume":708600}],"post":[{"timestamp":1224768600,"date":"2008-10-23","index":691,"close":44.29,"high":47.23,"low":41.94,"open":42.28,"volume":1192600},{"timestamp":1224855000,"date":"2008-10-24","index":692,"close":44.77,"high":46.41,"low":40.77,"open":41.62,"volume":559300},{"timestamp":1225114200,"date":"2008-10-27","index":693,"close":47.46,"high":49,"low":43.29,"open":44.8,"volume":429000},{"timestamp":1225200600,"date":"2008-10-28","index":694,"close":51.5,"high":52.79,"low":48.06,"open":48.52,"volume":548000},{"timestamp":1225287000,"date":"2008-10-29","index":695,"close":54.68,"high":54.97,"low":51.7,"open":51.7,"volume":446500},{"timestamp":1225373400,"date":"2008-10-30","index":696,"close":50.84,"high":57.45,"low":50,"open":56,"volume":633400},{"timestamp":1225459800,"date":"2008-10-31","index":697,"close":50.75,"high":51.91,"low":47.62,"open":51.03,"volume":589000},{"timestamp":1225722600,"date":"2008-11-03","index":698,"close":49.02,"high":50.5,"low":48.33,"open":49.97,"volume":326800},{"timestamp":1225809000,"date":"2008-11-04","index":699,"close":50.61,"high":53.22,"low":49.21,"open":49.27,"volume":378900},{"timestamp":1225895400,"date":"2008-11-05","index":700,"close":48.59,"high":51.12,"low":48.55,"open":50.59,"volume":130000},{"timestamp":1225981800,"date":"2008-11-06","index":701,"close":48.65,"high":50.43,"low":48.03,"open":48.59,"volume":160900}]},{"date":"2008-07-23","estimated":0.75,"reported":0.74,"pre":[{"timestamp":1215610200,"date":"2008-07-09","index":616,"close":79.14,"high":83.85,"low":78.26,"open":83.85,"volume":1005300},{"timestamp":1215696600,"date":"2008-07-10","index":617,"close":71.52,"high":80.14,"low":70.46,"open":79.19,"volume":1360300},{"timestamp":1215783000,"date":"2008-07-11","index":618,"close":72.61,"high":73.75,"low":69.73,"open":71.69,"volume":1088900},{"timestamp":1216042200,"date":"2008-07-14","index":619,"close":70,"high":73.99,"low":69.35,"open":73.08,"volume":1448800},{"timestamp":1216128600,"date":"2008-07-15","index":620,"close":72.34,"high":74.87,"low":69.12,"open":69.18,"volume":989800},{"timestamp":1216215000,"date":"2008-07-16","index":621,"close":77.07,"high":77.55,"low":71,"open":72.71,"volume":879100},{"timestamp":1216301400,"date":"2008-07-17","index":622,"close":80.83,"high":81.28,"low":74.98,"open":79.55,"volume":761500},{"timestamp":1216387800,"date":"2008-07-18","index":623,"close":79.91,"high":82.08,"low":78.44,"open":82.08,"volume":772100},{"timestamp":1216647000,"date":"2008-07-21","index":624,"close":76.39,"high":81.04,"low":75.81,"open":79.39,"volume":628100},{"timestamp":1216733400,"date":"2008-07-22","index":625,"close":81.66,"high":82.29,"low":74.22,"open":75.15,"volume":828500},{"timestamp":1216819800,"date":"2008-07-23","index":626,"close":83.8,"high":89.27,"low":80.09,"open":82.11,"volume":1638400}],"post":[{"timestamp":1216906200,"date":"2008-07-24","index":627,"close":67.3,"high":76,"low":67.1,"open":73.68,"volume":3729300},{"timestamp":1216992600,"date":"2008-07-25","index":628,"close":66.31,"high":69.33,"low":66,"open":68.5,"volume":1791000},{"timestamp":1217251800,"date":"2008-07-28","index":629,"close":65.49,"high":67.32,"low":65.15,"open":67.3,"volume":845300},{"timestamp":1217338200,"date":"2008-07-29","index":630,"close":69.69,"high":70.3,"low":65.41,"open":66.27,"volume":911000},{"timestamp":1217424600,"date":"2008-07-30","index":631,"close":68.95,"high":70.63,"low":67.74,"open":70.01,"volume":796700},{"timestamp":1217511000,"date":"2008-07-31","index":632,"close":68.5,"high":70.74,"low":67.85,"open":69.29,"volume":432300},{"timestamp":1217597400,"date":"2008-08-01","index":633,"close":67.17,"high":69.53,"low":66.54,"open":69.37,"volume":484600},{"timestamp":1217856600,"date":"2008-08-04","index":634,"close":67.6,"high":68.68,"low":66,"open":66.25,"volume":593100},{"timestamp":1217943000,"date":"2008-08-05","index":635,"close":72.61,"high":73.16,"low":67.74,"open":68.46,"volume":1199800},{"timestamp":1218029400,"date":"2008-08-06","index":636,"close":74.37,"high":74.5,"low":70.79,"open":72.27,"volume":563900},{"timestamp":1218115800,"date":"2008-08-07","index":637,"close":71.14,"high":73.31,"low":70.9,"open":72.17,"volume":478700}]},{"date":"2008-04-23","estimated":0.48,"reported":0.52,"pre":[{"timestamp":1207747800,"date":"2008-04-09","index":553,"close":111.33,"high":116.17,"low":110,"open":115,"volume":768200},{"timestamp":1207834200,"date":"2008-04-10","index":554,"close":113.59,"high":115.91,"low":110.43,"open":110.43,"volume":625700},{"timestamp":1207920600,"date":"2008-04-11","index":555,"close":110.54,"high":113.58,"low":110.01,"open":113.58,"volume":866800},{"timestamp":1208179800,"date":"2008-04-14","index":556,"close":107.73,"high":111.64,"low":107.1,"open":110.31,"volume":501700},{"timestamp":1208266200,"date":"2008-04-15","index":557,"close":108.59,"high":110.24,"low":107.59,"open":109.99,"volume":714500},{"timestamp":1208352600,"date":"2008-04-16","index":558,"close":112.87,"high":113.23,"low":109.54,"open":109.62,"volume":563100},{"timestamp":1208439000,"date":"2008-04-17","index":559,"close":111.48,"high":112.39,"low":110.29,"open":111.35,"volume":325300},{"timestamp":1208525400,"date":"2008-04-18","index":560,"close":114.95,"high":115.91,"low":113.23,"open":113.59,"volume":470400},{"timestamp":1208784600,"date":"2008-04-21","index":561,"close":118.28,"high":119.22,"low":114.75,"open":116,"volume":650200},{"timestamp":1208871000,"date":"2008-04-22","index":562,"close":113.15,"high":117.84,"low":110.6,"open":117.84,"volume":634800},{"timestamp":1208957400,"date":"2008-04-23","index":563,"close":109.9,"high":116,"low":109.9,"open":116,"volume":899200}],"post":[{"timestamp":1209043800,"date":"2008-04-24","index":564,"close":100,"high":107.75,"low":99.5,"open":107.21,"volume":1977200},{"timestamp":1209130200,"date":"2008-04-25","index":565,"close":102.85,"high":104.38,"low":99.29,"open":104.38,"volume":603000},{"timestamp":1209389400,"date":"2008-04-28","index":566,"close":100.85,"high":105.41,"low":100.29,"open":105.41,"volume":545200},{"timestamp":1209475800,"date":"2008-04-29","index":567,"close":98.98,"high":101.62,"low":97.81,"open":100.58,"volume":598100},{"timestamp":1209562200,"date":"2008-04-30","index":568,"close":98.13,"high":100.4,"low":97.51,"open":99,"volume":770400},{"timestamp":1209648600,"date":"2008-05-01","index":569,"close":100.5,"high":100.77,"low":96.75,"open":98.16,"volume":706200},{"timestamp":1209735000,"date":"2008-05-02","index":570,"close":97.85,"high":103.99,"low":97.4,"open":103.99,"volume":660900},{"timestamp":1209994200,"date":"2008-05-05","index":571,"close":99.09,"high":99.77,"low":96,"open":98.99,"volume":482000},{"timestamp":1210080600,"date":"2008-05-06","index":572,"close":98.38,"high":98.8,"low":97.12,"open":98.2,"volume":225200},{"timestamp":1210167000,"date":"2008-05-07","index":573,"close":95.56,"high":99.5,"low":95.08,"open":98.16,"volume":292600},{"timestamp":1210253400,"date":"2008-05-08","index":574,"close":93.89,"high":97.33,"low":92.7,"open":95.72,"volume":693400}]},{"date":"2008-02-14","estimated":0.55,"reported":0.53,"pre":[{"timestamp":1201789800,"date":"2008-01-31","index":506,"close":120.38,"high":122.28,"low":110.5,"open":113.59,"volume":1113700},{"timestamp":1201876200,"date":"2008-02-01","index":507,"close":123.05,"high":124,"low":120.07,"open":123,"volume":628900},{"timestamp":1202135400,"date":"2008-02-04","index":508,"close":116.94,"high":122.84,"low":116.71,"open":122.6,"volume":675700},{"timestamp":1202221800,"date":"2008-02-05","index":509,"close":114.88,"high":120,"low":114.29,"open":115.99,"volume":1083100},{"timestamp":1202308200,"date":"2008-02-06","index":510,"close":108.6,"high":115.03,"low":108.06,"open":114.5,"volume":1005800},{"timestamp":1202394600,"date":"2008-02-07","index":511,"close":107.73,"high":109.58,"low":101.54,"open":107.74,"volume":1774000},{"timestamp":1202481000,"date":"2008-02-08","index":512,"close":108.3,"high":111,"low":106.81,"open":107.28,"volume":775500},{"timestamp":1202740200,"date":"2008-02-11","index":513,"close":110.05,"high":111.95,"low":107.91,"open":109.99,"volume":995500},{"timestamp":1202826600,"date":"2008-02-12","index":514,"close":106.05,"high":110.99,"low":105.41,"open":110.99,"volume":917500},{"timestamp":1202913000,"date":"2008-02-13","index":515,"close":109.7,"high":112.41,"low":104.23,"open":106.45,"volume":858800},{"timestamp":1202999400,"date":"2008-02-14","index":516,"close":108.65,"high":114.38,"low":108.35,"open":112.49,"volume":1947000}],"post":[{"timestamp":1203085800,"date":"2008-02-15","index":517,"close":105.25,"high":106,"low":95.55,"open":97.07,"volume":4217300},{"timestamp":1203431400,"date":"2008-02-19","index":518,"close":102.75,"high":106.27,"low":101.08,"open":105,"volume":1127100},{"timestamp":1203517800,"date":"2008-02-20","index":519,"close":102.65,"high":104.53,"low":100.36,"open":101.1,"volume":642700},{"timestamp":1203604200,"date":"2008-02-21","index":520,"close":101.08,"high":104.83,"low":100.52,"open":103.05,"volume":485600},{"timestamp":1203690600,"date":"2008-02-22","index":521,"close":99.72,"high":101.56,"low":97.27,"open":101.52,"volume":666900},{"timestamp":1203949800,"date":"2008-02-25","index":522,"close":102.97,"high":102.97,"low":97.66,"open":99.99,"volume":740200},{"timestamp":1204036200,"date":"2008-02-26","index":523,"close":104.28,"high":106.57,"low":101.57,"open":102.97,"volume":806200},{"timestamp":1204122600,"date":"2008-02-27","index":524,"close":103.24,"high":106.09,"low":102.08,"open":103.63,"volume":517800},{"timestamp":1204209000,"date":"2008-02-28","index":525,"close":102.04,"high":104.49,"low":100.41,"open":101.25,"volume":402100},{"timestamp":1204295400,"date":"2008-02-29","index":526,"close":99.3,"high":103.13,"low":98.43,"open":102.87,"volume":485400},{"timestamp":1204554600,"date":"2008-03-03","index":527,"close":97.63,"high":99.75,"low":96.39,"open":99,"volume":481300}]},{"date":"2007-10-30","estimated":0.53,"reported":0.62,"pre":[{"timestamp":1192541400,"date":"2007-10-16","index":433,"close":122.99,"high":124.84,"low":120.63,"open":121,"volume":346500},{"timestamp":1192627800,"date":"2007-10-17","index":434,"close":123.12,"high":126,"low":122.39,"open":123.35,"volume":308000},{"timestamp":1192714200,"date":"2007-10-18","index":435,"close":126.1,"high":126.5,"low":122.55,"open":122.55,"volume":308600},{"timestamp":1192800600,"date":"2007-10-19","index":436,"close":123.4,"high":127.88,"low":122.94,"open":127.05,"volume":353100},{"timestamp":1193059800,"date":"2007-10-22","index":437,"close":124.94,"high":125.96,"low":121.01,"open":122,"volume":294700},{"timestamp":1193146200,"date":"2007-10-23","index":438,"close":127.13,"high":127.28,"low":124.01,"open":125.99,"volume":251000},{"timestamp":1193232600,"date":"2007-10-24","index":439,"close":123.55,"high":127.35,"low":122.09,"open":127.35,"volume":273600},{"timestamp":1193319000,"date":"2007-10-25","index":440,"close":128.57,"high":129.91,"low":126.8,"open":127.53,"volume":1198400},{"timestamp":1193405400,"date":"2007-10-26","index":441,"close":133.95,"high":134.3,"low":129.45,"open":129.95,"volume":4339700},{"timestamp":1193664600,"date":"2007-10-29","index":442,"close":134.41,"high":135,"low":132,"open":134.01,"volume":879600},{"timestamp":1193751000,"date":"2007-10-30","index":443,"close":133.5,"high":136.47,"low":132.5,"open":134.8,"volume":1269600}],"post":[{"timestamp":1193837400,"date":"2007-10-31","index":444,"close":139,"high":141.3,"low":132.4,"open":137.85,"volume":1498000},{"timestamp":1193923800,"date":"2007-11-01","index":445,"close":135.69,"high":138.75,"low":133.33,"open":137.89,"volume":757600},{"timestamp":1194010200,"date":"2007-11-02","index":446,"close":131.68,"high":136,"low":129.22,"open":135.4,"volume":719900},{"timestamp":1194273000,"date":"2007-11-05","index":447,"close":130.92,"high":131.68,"low":129.57,"open":131,"volume":600300},{"timestamp":1194359400,"date":"2007-11-06","index":448,"close":131.88,"high":133.01,"low":130,"open":132,"volume":528400},{"timestamp":1194445800,"date":"2007-11-07","index":449,"close":131.2,"high":134,"low":130,"open":131.8,"volume":670300},{"timestamp":1194532200,"date":"2007-11-08","index":450,"close":127.43,"high":132.95,"low":123.51,"open":131.81,"volume":1100600},{"timestamp":1194618600,"date":"2007-11-09","index":451,"close":121.6,"high":126.32,"low":121.52,"open":124,"volume":714000},{"timestamp":1194877800,"date":"2007-11-12","index":452,"close":117.12,"high":125.11,"low":116.31,"open":119.93,"volume":573700},{"timestamp":1194964200,"date":"2007-11-13","index":453,"close":126.45,"high":126.99,"low":117.66,"open":117.66,"volume":649300},{"timestamp":1195050600,"date":"2007-11-14","index":454,"close":130,"high":132.7,"low":125.85,"open":132.7,"volume":698000}]},{"date":"2007-07-31","estimated":0.45,"reported":0.6,"pre":[{"timestamp":1184679000,"date":"2007-07-17","index":369,"close":86.04,"high":89.39,"low":85.75,"open":89,"volume":381200},{"timestamp":1184765400,"date":"2007-07-18","index":370,"close":86.78,"high":86.97,"low":84.6,"open":85.14,"volume":594300},{"timestamp":1184851800,"date":"2007-07-19","index":371,"close":87.44,"high":87.94,"low":86.71,"open":86.79,"volume":217300},{"timestamp":1184938200,"date":"2007-07-20","index":372,"close":85.73,"high":87.5,"low":85.29,"open":87.5,"volume":218000},{"timestamp":1185197400,"date":"2007-07-23","index":373,"close":86.81,"high":87.59,"low":86.02,"open":86.23,"volume":154000},{"timestamp":1185283800,"date":"2007-07-24","index":374,"close":82.21,"high":86.47,"low":80.77,"open":86.22,"volume":679800},{"timestamp":1185370200,"date":"2007-07-25","index":375,"close":79.59,"high":83.8,"low":78.49,"open":83.1,"volume":801500},{"timestamp":1185456600,"date":"2007-07-26","index":376,"close":78.54,"high":81.74,"low":77.51,"open":78.34,"volume":932900},{"timestamp":1185543000,"date":"2007-07-27","index":377,"close":81.5,"high":83.14,"low":78.51,"open":79,"volume":864900},{"timestamp":1185802200,"date":"2007-07-30","index":378,"close":87.57,"high":88.23,"low":81.92,"open":82,"volume":808200},{"timestamp":1185888600,"date":"2007-07-31","index":379,"close":88.34,"high":90.5,"low":86.46,"open":88,"volume":1378200}],"post":[{"timestamp":1185975000,"date":"2007-08-01","index":380,"close":99.19,"high":99.85,"low":94.1,"open":94.1,"volume":2095900},{"timestamp":1186061400,"date":"2007-08-02","index":381,"close":99.91,"high":100.7,"low":97.06,"open":99.5,"volume":1050900},{"timestamp":1186147800,"date":"2007-08-03","index":382,"close":97.9,"high":101.16,"low":97.5,"open":98.32,"volume":587600},{"timestamp":1186407000,"date":"2007-08-06","index":383,"close":99.4,"high":99.5,"low":96.66,"open":98.26,"volume":700900},{"timestamp":1186493400,"date":"2007-08-07","index":384,"close":108.5,"high":110.05,"low":98.61,"open":99,"volume":1468100},{"timestamp":1186579800,"date":"2007-08-08","index":385,"close":107.56,"high":114.22,"low":106.68,"open":110.3,"volume":1326800},{"timestamp":1186666200,"date":"2007-08-09","index":386,"close":104.05,"high":107.78,"low":102.26,"open":104.11,"volume":910500},{"timestamp":1186752600,"date":"2007-08-10","index":387,"close":101.7,"high":103,"low":100.17,"open":101,"volume":1039000},{"timestamp":1187011800,"date":"2007-08-13","index":388,"close":102.01,"high":104.8,"low":101.03,"open":103.95,"volume":355800},{"timestamp":1187098200,"date":"2007-08-14","index":389,"close":96.08,"high":103.16,"low":95.73,"open":102.01,"volume":870600},{"timestamp":1187184600,"date":"2007-08-15","index":390,"close":95.36,"high":98.05,"low":94.95,"open":95.86,"volume":571800}]},{"date":"2007-05-01","estimated":0.32,"reported":0.38,"pre":[{"timestamp":1176816600,"date":"2007-04-17","index":306,"close":66.54,"high":66.65,"low":65.19,"open":65.25,"volume":221500},{"timestamp":1176903000,"date":"2007-04-18","index":307,"close":66.25,"high":66.64,"low":65.8,"open":66.54,"volume":256000},{"timestamp":1176989400,"date":"2007-04-19","index":308,"close":65.37,"high":66,"low":65,"open":66,"volume":124000},{"timestamp":1177075800,"date":"2007-04-20","index":309,"close":65.59,"high":66.5,"low":65.04,"open":65.8,"volume":527900},{"timestamp":1177335000,"date":"2007-04-23","index":310,"close":65.51,"high":66.01,"low":65.2,"open":65.6,"volume":135300},{"timestamp":1177421400,"date":"2007-04-24","index":311,"close":65,"high":65.5,"low":64.11,"open":65.5,"volume":272100},{"timestamp":1177507800,"date":"2007-04-25","index":312,"close":65.68,"high":65.93,"low":64.52,"open":65,"volume":176200},{"timestamp":1177594200,"date":"2007-04-26","index":313,"close":66.94,"high":67.6,"low":65.95,"open":66.05,"volume":394200},{"timestamp":1177680600,"date":"2007-04-27","index":314,"close":66.02,"high":66.89,"low":65.84,"open":66.89,"volume":203000},{"timestamp":1177939800,"date":"2007-04-30","index":315,"close":65.23,"high":68,"low":65,"open":68,"volume":483500},{"timestamp":1178026200,"date":"2007-05-01","index":316,"close":66.26,"high":67,"low":63.91,"open":65.65,"volume":867300}],"post":[{"timestamp":1178112600,"date":"2007-05-02","index":317,"close":78.09,"high":80.75,"low":71.3,"open":71.39,"volume":4296600},{"timestamp":1178199000,"date":"2007-05-03","index":318,"close":79.01,"high":80.39,"low":78.09,"open":78.09,"volume":1078500},{"timestamp":1178285400,"date":"2007-05-04","index":319,"close":78.37,"high":80.1,"low":78.26,"open":79.24,"volume":948200},{"timestamp":1178544600,"date":"2007-05-07","index":320,"close":76.4,"high":78.68,"low":76.3,"open":78.37,"volume":723100},{"timestamp":1178631000,"date":"2007-05-08","index":321,"close":77.62,"high":78.07,"low":76,"open":76.25,"volume":471400},{"timestamp":1178717400,"date":"2007-05-09","index":322,"close":77.69,"high":78.2,"low":76.84,"open":77.62,"volume":347300},{"timestamp":1178803800,"date":"2007-05-10","index":323,"close":80.55,"high":81.54,"low":76.85,"open":77.46,"volume":1079000},{"timestamp":1178890200,"date":"2007-05-11","index":324,"close":81.74,"high":82.9,"low":80.25,"open":80.5,"volume":681400},{"timestamp":1179149400,"date":"2007-05-14","index":325,"close":82.7,"high":83.42,"low":81.55,"open":82.1,"volume":490500},{"timestamp":1179235800,"date":"2007-05-15","index":326,"close":81.1,"high":83.5,"low":80.87,"open":83.5,"volume":557100},{"timestamp":1179322200,"date":"2007-05-16","index":327,"close":82.44,"high":82.6,"low":80.5,"open":81.98,"volume":714000}]},{"date":"2007-02-15","estimated":0.28,"reported":0.33,"pre":[{"timestamp":1170340200,"date":"2007-02-01","index":255,"close":59.8,"high":60.4,"low":58.93,"open":59.6,"volume":875700},{"timestamp":1170426600,"date":"2007-02-02","index":256,"close":60.01,"high":60.18,"low":59.53,"open":60.18,"volume":348900},{"timestamp":1170685800,"date":"2007-02-05","index":257,"close":60.44,"high":60.67,"low":59.75,"open":60.2,"volume":215900},{"timestamp":1170772200,"date":"2007-02-06","index":258,"close":60.58,"high":60.63,"low":59.86,"open":60.51,"volume":326300},{"timestamp":1170858600,"date":"2007-02-07","index":259,"close":61.57,"high":61.76,"low":60.4,"open":60.58,"volume":748500},{"timestamp":1170945000,"date":"2007-02-08","index":260,"close":62.09,"high":62.26,"low":61.11,"open":61.57,"volume":304600},{"timestamp":1171031400,"date":"2007-02-09","index":261,"close":61.91,"high":62.4,"low":61.48,"open":62.25,"volume":751600},{"timestamp":1171290600,"date":"2007-02-12","index":262,"close":60.72,"high":61.7,"low":60.04,"open":61.65,"volume":567400},{"timestamp":1171377000,"date":"2007-02-13","index":263,"close":60.45,"high":61.58,"low":60.3,"open":61.03,"volume":217500},{"timestamp":1171463400,"date":"2007-02-14","index":264,"close":59.69,"high":61.51,"low":59.6,"open":60.57,"volume":1087600},{"timestamp":1171549800,"date":"2007-02-15","index":265,"close":61.38,"high":61.69,"low":59.39,"open":60.21,"volume":1248600}],"post":[{"timestamp":1171636200,"date":"2007-02-16","index":266,"close":65.03,"high":65.25,"low":63.1,"open":64,"volume":2085900},{"timestamp":1171981800,"date":"2007-02-20","index":267,"close":63.89,"high":64.48,"low":62.92,"open":64,"volume":1293900},{"timestamp":1172068200,"date":"2007-02-21","index":268,"close":63.58,"high":63.75,"low":62.88,"open":63.55,"volume":602400},{"timestamp":1172154600,"date":"2007-02-22","index":269,"close":64.42,"high":64.91,"low":63.83,"open":64.5,"volume":332300},{"timestamp":1172241000,"date":"2007-02-23","index":270,"close":64.31,"high":64.8,"low":62.9,"open":64.2,"volume":264400},{"timestamp":1172500200,"date":"2007-02-26","index":271,"close":63.63,"high":64.32,"low":62.8,"open":64.31,"volume":536700},{"timestamp":1172586600,"date":"2007-02-27","index":272,"close":60.25,"high":62.83,"low":59.65,"open":62.3,"volume":1175700},{"timestamp":1172673000,"date":"2007-02-28","index":273,"close":59.99,"high":60.68,"low":59.51,"open":60.5,"volume":529000},{"timestamp":1172759400,"date":"2007-03-01","index":274,"close":61.23,"high":61.5,"low":58.6,"open":58.65,"volume":791600},{"timestamp":1172845800,"date":"2007-03-02","index":275,"close":60.2,"high":61.3,"low":60,"open":61.02,"volume":495800},{"timestamp":1173105000,"date":"2007-03-05","index":276,"close":59.05,"high":60.1,"low":58.61,"open":59.7,"volume":298400}]},{"date":"2006-10-31","estimated":0.27,"reported":0.36,"pre":[{"timestamp":1161091800,"date":"2006-10-17","index":183,"close":55.49,"high":56.46,"low":54.77,"open":55.7,"volume":797500},{"timestamp":1161178200,"date":"2006-10-18","index":184,"close":54.85,"high":56.52,"low":54.5,"open":55.98,"volume":827100},{"timestamp":1161264600,"date":"2006-10-19","index":185,"close":54,"high":54.97,"low":53.77,"open":54.25,"volume":798400},{"timestamp":1161351000,"date":"2006-10-20","index":186,"close":54.96,"high":55.12,"low":53.75,"open":54.2,"volume":1350200},{"timestamp":1161610200,"date":"2006-10-23","index":187,"close":56.4,"high":56.58,"low":55.05,"open":55.05,"volume":927100},{"timestamp":1161696600,"date":"2006-10-24","index":188,"close":57.7,"high":57.72,"low":55.84,"open":56.1,"volume":630800},{"timestamp":1161783000,"date":"2006-10-25","index":189,"close":56.95,"high":58.7,"low":56.93,"open":57.7,"volume":1109700},{"timestamp":1161869400,"date":"2006-10-26","index":190,"close":58.5,"high":58.85,"low":56.8,"open":57.15,"volume":975600},{"timestamp":1161955800,"date":"2006-10-27","index":191,"close":58.42,"high":59.2,"low":57.66,"open":58.46,"volume":699900},{"timestamp":1162218600,"date":"2006-10-30","index":192,"close":59.05,"high":59.1,"low":57.3,"open":58.45,"volume":720700},{"timestamp":1162305000,"date":"2006-10-31","index":193,"close":59.9,"high":60.25,"low":58.13,"open":59,"volume":1946600}],"post":[{"timestamp":1162391400,"date":"2006-11-01","index":194,"close":58.22,"high":59.91,"low":57.32,"open":59.64,"volume":1684400},{"timestamp":1162477800,"date":"2006-11-02","index":195,"close":56.79,"high":57.6,"low":56.06,"open":56.7,"volume":1015700},{"timestamp":1162564200,"date":"2006-11-03","index":196,"close":57.08,"high":57.39,"low":55.5,"open":57.1,"volume":814000},{"timestamp":1162823400,"date":"2006-11-06","index":197,"close":58.26,"high":58.98,"low":57.79,"open":57.79,"volume":624300},{"timestamp":1162909800,"date":"2006-11-07","index":198,"close":58.08,"high":58.87,"low":57.99,"open":58.85,"volume":694100},{"timestamp":1162996200,"date":"2006-11-08","index":199,"close":57.68,"high":58.48,"low":56.6,"open":57.5,"volume":543100},{"timestamp":1163082600,"date":"2006-11-09","index":200,"close":56.58,"high":57.9,"low":56.11,"open":57.78,"volume":481100},{"timestamp":1163169000,"date":"2006-11-10","index":201,"close":57.3,"high":57.76,"low":56.7,"open":57.1,"volume":425000},{"timestamp":1163428200,"date":"2006-11-13","index":202,"close":56.65,"high":57.86,"low":56.5,"open":57.8,"volume":539400},{"timestamp":1163514600,"date":"2006-11-14","index":203,"close":57.87,"high":58.32,"low":56.75,"open":57.4,"volume":1330500},{"timestamp":1163601000,"date":"2006-11-15","index":204,"close":58.84,"high":59,"low":57.5,"open":58.1,"volume":766700}]},{"date":"2006-07-31","estimated":0.25,"reported":0.33,"pre":[{"timestamp":1153143000,"date":"2006-07-17","index":118,"close":55.5,"high":55.95,"low":53.8,"open":54,"volume":258800},{"timestamp":1153229400,"date":"2006-07-18","index":119,"close":53.9,"high":56.49,"low":53,"open":56,"volume":575300},{"timestamp":1153315800,"date":"2006-07-19","index":120,"close":53.96,"high":55.4,"low":53.15,"open":53.9,"volume":319000},{"timestamp":1153402200,"date":"2006-07-20","index":121,"close":51.13,"high":53.97,"low":50.15,"open":53.96,"volume":812700},{"timestamp":1153488600,"date":"2006-07-21","index":122,"close":49.37,"high":51.2,"low":48.7,"open":51.13,"volume":661900},{"timestamp":1153747800,"date":"2006-07-24","index":123,"close":50.6,"high":51.67,"low":49.38,"open":49.38,"volume":365800},{"timestamp":1153834200,"date":"2006-07-25","index":124,"close":52.75,"high":53.47,"low":50.35,"open":50.35,"volume":423400},{"timestamp":1153920600,"date":"2006-07-26","index":125,"close":52.35,"high":52.75,"low":51.57,"open":52.5,"volume":356200},{"timestamp":1154007000,"date":"2006-07-27","index":126,"close":50.94,"high":52.9,"low":50.33,"open":52.35,"volume":296800},{"timestamp":1154093400,"date":"2006-07-28","index":127,"close":50.13,"high":52.38,"low":49.79,"open":51.05,"volume":532600},{"timestamp":1154352600,"date":"2006-07-31","index":128,"close":52.5,"high":52.9,"low":49.57,"open":49.8,"volume":1214500}],"post":[{"timestamp":1154439000,"date":"2006-08-01","index":129,"close":52,"high":53,"low":49.8,"open":50.01,"volume":1193900},{"timestamp":1154525400,"date":"2006-08-02","index":130,"close":52.25,"high":52.85,"low":51.45,"open":52,"volume":596800},{"timestamp":1154611800,"date":"2006-08-03","index":131,"close":54.08,"high":54.11,"low":51.41,"open":52,"volume":512300},{"timestamp":1154698200,"date":"2006-08-04","index":132,"close":54.9,"high":56.5,"low":53.85,"open":55,"volume":383600},{"timestamp":1154957400,"date":"2006-08-07","index":133,"close":54.4,"high":54.7,"low":53.41,"open":54.56,"volume":181700},{"timestamp":1155043800,"date":"2006-08-08","index":134,"close":53.4,"high":54.4,"low":53.05,"open":54.38,"volume":808800},{"timestamp":1155130200,"date":"2006-08-09","index":135,"close":50.28,"high":53.55,"low":50.25,"open":53.51,"volume":657700},{"timestamp":1155216600,"date":"2006-08-10","index":136,"close":48.67,"high":50.2,"low":47.37,"open":50,"volume":910300},{"timestamp":1155303000,"date":"2006-08-11","index":137,"close":49.29,"high":49.8,"low":48.1,"open":48.89,"volume":489200},{"timestamp":1155562200,"date":"2006-08-14","index":138,"close":49.88,"high":50.69,"low":49.6,"open":50,"volume":423300},{"timestamp":1155648600,"date":"2006-08-15","index":139,"close":50.64,"high":50.91,"low":49.8,"open":50.25,"volume":523200}]},{"date":"2006-05-08","estimated":0.12,"reported":0.26,"pre":[{"timestamp":1145885400,"date":"2006-04-24","index":60,"close":53.31,"high":53.39,"low":52.93,"open":53.25,"volume":166900},{"timestamp":1145971800,"date":"2006-04-25","index":61,"close":52.15,"high":53.06,"low":51.25,"open":53.06,"volume":315500},{"timestamp":1146058200,"date":"2006-04-26","index":62,"close":51.1,"high":52.42,"low":50.99,"open":52.15,"volume":166200},{"timestamp":1146144600,"date":"2006-04-27","index":63,"close":50.78,"high":50.8,"low":48.3,"open":49,"volume":813000},{"timestamp":1146231000,"date":"2006-04-28","index":64,"close":52.19,"high":52.48,"low":50.11,"open":50.3,"volume":159600},{"timestamp":1146490200,"date":"2006-05-01","index":65,"close":51.65,"high":52.16,"low":51.4,"open":52,"volume":154900},{"timestamp":1146576600,"date":"2006-05-02","index":66,"close":54.56,"high":55.45,"low":52.51,"open":53,"volume":680100},{"timestamp":1146663000,"date":"2006-05-03","index":67,"close":55.01,"high":55.2,"low":54.54,"open":54.55,"volume":204800},{"timestamp":1146749400,"date":"2006-05-04","index":68,"close":55.61,"high":56.19,"low":54.9,"open":55.26,"volume":194200},{"timestamp":1146835800,"date":"2006-05-05","index":69,"close":56.9,"high":57,"low":55.4,"open":55.5,"volume":163800},{"timestamp":1147095000,"date":"2006-05-08","index":70,"close":59.27,"high":59.59,"low":57.1,"open":57.26,"volume":782100}],"post":[{"timestamp":1147181400,"date":"2006-05-09","index":71,"close":67.05,"high":67.77,"low":62.27,"open":65.35,"volume":2515400},{"timestamp":1147267800,"date":"2006-05-10","index":72,"close":64.85,"high":67.05,"low":64.51,"open":67.05,"volume":518900},{"timestamp":1147354200,"date":"2006-05-11","index":73,"close":64.2,"high":65.7,"low":63.91,"open":64.6,"volume":322700},{"timestamp":1147440600,"date":"2006-05-12","index":74,"close":63.27,"high":64.37,"low":63.21,"open":64.2,"volume":268400},{"timestamp":1147699800,"date":"2006-05-15","index":75,"close":62.15,"high":63.5,"low":61.28,"open":63.27,"volume":376900},{"timestamp":1147786200,"date":"2006-05-16","index":76,"close":63.9,"high":65.38,"low":62.2,"open":62.2,"volume":456600},{"timestamp":1147872600,"date":"2006-05-17","index":77,"close":64.16,"high":64.8,"low":63.4,"open":63.9,"volume":257000},{"timestamp":1147959000,"date":"2006-05-18","index":78,"close":62.69,"high":65.6,"low":62.64,"open":64.9,"volume":890100},{"timestamp":1148045400,"date":"2006-05-19","index":79,"close":61.83,"high":63.28,"low":61.28,"open":62.2,"volume":2260400},{"timestamp":1148304600,"date":"2006-05-22","index":80,"close":60.82,"high":62.1,"low":59.41,"open":61.65,"volume":593400},{"timestamp":1148391000,"date":"2006-05-23","index":81,"close":60.76,"high":62.49,"low":60.75,"open":61,"volume":391000}]},{"date":"2006-03-13","estimated":0.11,"reported":0.16,"pre":[{"timestamp":1141050600,"date":"2006-02-27","index":21,"close":46.53,"high":46.95,"low":46.18,"open":46.95,"volume":100800},{"timestamp":1141137000,"date":"2006-02-28","index":22,"close":45.6,"high":46.53,"low":45.6,"open":46.53,"volume":87500},{"timestamp":1141223400,"date":"2006-03-01","index":23,"close":45.5,"high":46.2,"low":44.6,"open":45.64,"volume":190100},{"timestamp":1141309800,"date":"2006-03-02","index":24,"close":45.75,"high":46.31,"low":45.07,"open":45.5,"volume":229000},{"timestamp":1141396200,"date":"2006-03-03","index":25,"close":45.48,"high":46.29,"low":45.13,"open":45.75,"volume":89100},{"timestamp":1141655400,"date":"2006-03-06","index":26,"close":45.79,"high":46.1,"low":45.03,"open":45.6,"volume":168900},{"timestamp":1141741800,"date":"2006-03-07","index":27,"close":45,"high":45.25,"low":44.25,"open":44.5,"volume":328300},{"timestamp":1141828200,"date":"2006-03-08","index":28,"close":42.5,"high":44.85,"low":42.2,"open":44.85,"volume":306600},{"timestamp":1141914600,"date":"2006-03-09","index":29,"close":41.46,"high":42.9,"low":41.25,"open":42.75,"volume":161500},{"timestamp":1142001000,"date":"2006-03-10","index":30,"close":42.11,"high":42.88,"low":40.89,"open":41.4,"volume":313900},{"timestamp":1142260200,"date":"2006-03-13","index":31,"close":43.41,"high":43.75,"low":42.36,"open":42.36,"volume":190400}],"post":[{"timestamp":1142346600,"date":"2006-03-14","index":32,"close":48.7,"high":49.15,"low":45.95,"open":46.29,"volume":1255800},{"timestamp":1142433000,"date":"2006-03-15","index":33,"close":52.01,"high":52.75,"low":47.85,"open":48,"volume":1142100},{"timestamp":1142519400,"date":"2006-03-16","index":34,"close":55.05,"high":56.75,"low":51.89,"open":52,"volume":1697700},{"timestamp":1142605800,"date":"2006-03-17","index":35,"close":53.86,"high":55.5,"low":53.42,"open":55.5,"volume":396200},{"timestamp":1142865000,"date":"2006-03-20","index":36,"close":50.09,"high":53.86,"low":50.05,"open":53.86,"volume":863500},{"timestamp":1142951400,"date":"2006-03-21","index":37,"close":52,"high":52.35,"low":50.2,"open":50.26,"volume":360400},{"timestamp":1143037800,"date":"2006-03-22","index":38,"close":54.8,"high":54.85,"low":52.95,"open":52.95,"volume":579300},{"timestamp":1143124200,"date":"2006-03-23","index":39,"close":53.88,"high":55.1,"low":53,"open":55,"volume":505500},{"timestamp":1143210600,"date":"2006-03-24","index":40,"close":54.51,"high":54.85,"low":53.61,"open":54,"volume":277000},{"timestamp":1143469800,"date":"2006-03-27","index":41,"close":54.09,"high":54.45,"low":53.3,"open":54.25,"volume":220900},{"timestamp":1143556200,"date":"2006-03-28","index":42,"close":53.2,"high":54.1,"low":52.95,"open":54.1,"volume":175600}]}] +[{"date":"2024-10-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-05","estimated":9.61,"reported":null,"pre":[],"post":[]},{"date":"2024-02-05","estimated":9.61,"reported":null,"pre":[],"post":[]},{"date":"2023-10-26","estimated":10.55,"reported":11.36,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":4458,"close":1793.68,"high":1826.87,"low":1780.61,"open":1825.08,"volume":251500},{"timestamp":1697203800,"date":"2023-10-13","index":4459,"close":1781.48,"high":1803.49,"low":1768.64,"open":1790.06,"volume":221400},{"timestamp":1697463000,"date":"2023-10-16","index":4460,"close":1810.45,"high":1826,"low":1779.06,"open":1784.98,"volume":246200},{"timestamp":1697549400,"date":"2023-10-17","index":4461,"close":1829.51,"high":1830,"low":1799,"open":1799,"volume":214900},{"timestamp":1697635800,"date":"2023-10-18","index":4462,"close":1840.73,"high":1857.23,"low":1828.3,"open":1835,"volume":238200},{"timestamp":1697722200,"date":"2023-10-19","index":4463,"close":1847.63,"high":1867.67,"low":1839.46,"open":1849.44,"volume":209200},{"timestamp":1697808600,"date":"2023-10-20","index":4464,"close":1831.25,"high":1853,"low":1827.81,"open":1851.11,"volume":189800},{"timestamp":1698067800,"date":"2023-10-23","index":4465,"close":1819.66,"high":1839.5,"low":1814.97,"open":1820.3,"volume":226000},{"timestamp":1698154200,"date":"2023-10-24","index":4466,"close":1855.09,"high":1862.21,"low":1831.4,"open":1836.16,"volume":244300},{"timestamp":1698240600,"date":"2023-10-25","index":4467,"close":1841.87,"high":1862,"low":1832.17,"open":1849.94,"volume":197800},{"timestamp":1698327000,"date":"2023-10-26","index":4468,"close":1806.47,"high":1852.02,"low":1798.49,"open":1844.9,"volume":455400}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":4469,"close":1887.59,"high":1952.67,"low":1856.5,"open":1884.73,"volume":905600},{"timestamp":1698672600,"date":"2023-10-30","index":4470,"close":1909.3,"high":1920.38,"low":1874.32,"open":1890,"volume":308600},{"timestamp":1698759000,"date":"2023-10-31","index":4471,"close":1942.2,"high":1958,"low":1900.35,"open":1908.24,"volume":393800},{"timestamp":1698868840,"date":"2023-11-01","index":4472,"close":1986.64,"high":1998.51,"low":1941.52,"open":1950,"volume":337709},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-26","estimated":12.31,"reported":12.65,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":4393,"close":2076,"high":2082.74,"low":2058.25,"open":2069.49,"volume":164800},{"timestamp":1689255000,"date":"2023-07-13","index":4394,"close":2048.86,"high":2088.8,"low":2046.93,"open":2085.2,"volume":225000},{"timestamp":1689341400,"date":"2023-07-14","index":4395,"close":2055.98,"high":2078.24,"low":2033.77,"open":2058.17,"volume":258800},{"timestamp":1689600600,"date":"2023-07-17","index":4396,"close":2127.51,"high":2130,"low":2062.95,"open":2064.55,"volume":342000},{"timestamp":1689687000,"date":"2023-07-18","index":4397,"close":2153.2,"high":2173.63,"low":2119.99,"open":2152.7,"volume":293400},{"timestamp":1689773400,"date":"2023-07-19","index":4398,"close":2139.13,"high":2175.01,"low":2138.05,"open":2165.01,"volume":235200},{"timestamp":1689859800,"date":"2023-07-20","index":4399,"close":2094.71,"high":2135,"low":2084.43,"open":2128,"volume":292800},{"timestamp":1689946200,"date":"2023-07-21","index":4400,"close":2098.87,"high":2130.14,"low":2086.44,"open":2114.29,"volume":284700},{"timestamp":1690205400,"date":"2023-07-24","index":4401,"close":2082.99,"high":2107.86,"low":2043.78,"open":2104.32,"volume":313300},{"timestamp":1690291800,"date":"2023-07-25","index":4402,"close":2092.34,"high":2104.93,"low":2086.05,"open":2088.35,"volume":215300},{"timestamp":1690378200,"date":"2023-07-26","index":4403,"close":2087.86,"high":2100.04,"low":2065.01,"open":2091.85,"volume":478800}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":4404,"close":1882.98,"high":1949.99,"low":1872.64,"open":1925.02,"volume":1369200},{"timestamp":1690551000,"date":"2023-07-28","index":4405,"close":1912.52,"high":1918.64,"low":1877.65,"open":1898.21,"volume":687400},{"timestamp":1690810200,"date":"2023-07-31","index":4406,"close":1962.28,"high":1975.17,"low":1916.81,"open":1925.56,"volume":489100},{"timestamp":1690896600,"date":"2023-08-01","index":4407,"close":1955,"high":1973.16,"low":1946.04,"open":1949.84,"volume":308200},{"timestamp":1690983000,"date":"2023-08-02","index":4408,"close":1936.86,"high":1964.41,"low":1935.54,"open":1944.52,"volume":295500},{"timestamp":1691069400,"date":"2023-08-03","index":4409,"close":1922.92,"high":1946.1,"low":1918.45,"open":1926.45,"volume":275700},{"timestamp":1691155800,"date":"2023-08-04","index":4410,"close":1890.61,"high":1935.8,"low":1890.23,"open":1935.8,"volume":360100},{"timestamp":1691415000,"date":"2023-08-07","index":4411,"close":1890,"high":1897.29,"low":1882.31,"open":1893.27,"volume":200800},{"timestamp":1691501400,"date":"2023-08-08","index":4412,"close":1861.35,"high":1884,"low":1852.67,"open":1880,"volume":246900},{"timestamp":1691587800,"date":"2023-08-09","index":4413,"close":1850.57,"high":1867.98,"low":1844.2,"open":1862.17,"volume":212800},{"timestamp":1691674200,"date":"2023-08-10","index":4414,"close":1845.71,"high":1866.66,"low":1841.17,"open":1856.82,"volume":191600}]},{"date":"2023-04-25","estimated":8.92,"reported":10.5,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":4330,"close":1714.06,"high":1724.49,"low":1693.88,"open":1693.88,"volume":227600},{"timestamp":1681306200,"date":"2023-04-12","index":4331,"close":1695.77,"high":1733.23,"low":1693.9,"open":1730,"volume":198800},{"timestamp":1681392600,"date":"2023-04-13","index":4332,"close":1717.89,"high":1725,"low":1706.14,"open":1712.43,"volume":216300},{"timestamp":1681479000,"date":"2023-04-14","index":4333,"close":1738.3,"high":1741.95,"low":1717.45,"open":1717.78,"volume":221900},{"timestamp":1681738200,"date":"2023-04-17","index":4334,"close":1775,"high":1775.25,"low":1738.66,"open":1748,"volume":331300},{"timestamp":1681824600,"date":"2023-04-18","index":4335,"close":1778.46,"high":1798.02,"low":1775.36,"open":1783,"volume":290500},{"timestamp":1681911000,"date":"2023-04-19","index":4336,"close":1805,"high":1809.66,"low":1779.87,"open":1785.72,"volume":276700},{"timestamp":1681997400,"date":"2023-04-20","index":4337,"close":1798.4,"high":1816.7,"low":1792.41,"open":1802.4,"volume":287100},{"timestamp":1682083800,"date":"2023-04-21","index":4338,"close":1800,"high":1808,"low":1780.9,"open":1805.15,"volume":304800},{"timestamp":1682343000,"date":"2023-04-24","index":4339,"close":1796.97,"high":1812.79,"low":1792.77,"open":1812.79,"volume":261500},{"timestamp":1682429400,"date":"2023-04-25","index":4340,"close":1780,"high":1816.96,"low":1780,"open":1796,"volume":454600}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":4341,"close":2009.85,"high":2047.31,"low":1918.02,"open":1918.02,"volume":1630100},{"timestamp":1682602200,"date":"2023-04-27","index":4342,"close":2036.26,"high":2038,"low":1996.12,"open":2025.9,"volume":482800},{"timestamp":1682688600,"date":"2023-04-28","index":4343,"close":2067.62,"high":2071,"low":2026.09,"open":2031.13,"volume":411000},{"timestamp":1682947800,"date":"2023-05-01","index":4344,"close":2039.28,"high":2077.29,"low":2037.11,"open":2055,"volume":503000},{"timestamp":1683034200,"date":"2023-05-02","index":4345,"close":2053.96,"high":2058.88,"low":2025.79,"open":2042.84,"volume":294600},{"timestamp":1683120600,"date":"2023-05-03","index":4346,"close":2058.12,"high":2066.71,"low":2047.12,"open":2054.08,"volume":279800},{"timestamp":1683207000,"date":"2023-05-04","index":4347,"close":2033.51,"high":2062.33,"low":2028.64,"open":2058.47,"volume":228800},{"timestamp":1683293400,"date":"2023-05-05","index":4348,"close":2028.21,"high":2034.95,"low":2020.28,"open":2032.65,"volume":321200},{"timestamp":1683552600,"date":"2023-05-08","index":4349,"close":2032.84,"high":2036.82,"low":2016.39,"open":2032.11,"volume":342800},{"timestamp":1683639000,"date":"2023-05-09","index":4350,"close":2032.66,"high":2046.96,"low":2030.91,"open":2040.08,"volume":137300},{"timestamp":1683725400,"date":"2023-05-10","index":4351,"close":2054.84,"high":2057.93,"low":2036.64,"open":2038.99,"volume":199800}]},{"date":"2023-02-07","estimated":8.9,"reported":8.29,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":4277,"close":1595.09,"high":1616.45,"low":1584.55,"open":1596,"volume":229600},{"timestamp":1674657000,"date":"2023-01-25","index":4278,"close":1563.98,"high":1578.14,"low":1548.58,"open":1563.08,"volume":359800},{"timestamp":1674743400,"date":"2023-01-26","index":4279,"close":1606.29,"high":1618.29,"low":1580,"open":1583.07,"volume":311500},{"timestamp":1674829800,"date":"2023-01-27","index":4280,"close":1613.78,"high":1629.91,"low":1599.09,"open":1610,"volume":251500},{"timestamp":1675089000,"date":"2023-01-30","index":4281,"close":1609.86,"high":1627.9,"low":1601.75,"open":1603.34,"volume":277000},{"timestamp":1675175400,"date":"2023-01-31","index":4282,"close":1646.38,"high":1648.97,"low":1609.96,"open":1616.77,"volume":274700},{"timestamp":1675261800,"date":"2023-02-01","index":4283,"close":1652.56,"high":1667.9,"low":1617.15,"open":1646.61,"volume":278700},{"timestamp":1675348200,"date":"2023-02-02","index":4284,"close":1689.67,"high":1703.62,"low":1666.03,"open":1675.1,"volume":322800},{"timestamp":1675434600,"date":"2023-02-03","index":4285,"close":1692.97,"high":1712.88,"low":1670,"open":1677.25,"volume":305600},{"timestamp":1675693800,"date":"2023-02-06","index":4286,"close":1700.28,"high":1700.89,"low":1677.95,"open":1689.68,"volume":305500},{"timestamp":1675780200,"date":"2023-02-07","index":4287,"close":1722.86,"high":1724.71,"low":1680.08,"open":1688.48,"volume":649900}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":4288,"close":1637.41,"high":1669.45,"low":1616.82,"open":1643,"volume":705200},{"timestamp":1675953000,"date":"2023-02-09","index":4289,"close":1606.91,"high":1650.17,"low":1597.2,"open":1640,"volume":432300},{"timestamp":1676039400,"date":"2023-02-10","index":4290,"close":1583.89,"high":1598.99,"low":1573.08,"open":1589.39,"volume":365300},{"timestamp":1676298600,"date":"2023-02-13","index":4291,"close":1614.31,"high":1629.98,"low":1584.35,"open":1589.4,"volume":334800},{"timestamp":1676385000,"date":"2023-02-14","index":4292,"close":1644.52,"high":1651.22,"low":1602.43,"open":1612.55,"volume":271200},{"timestamp":1676471400,"date":"2023-02-15","index":4293,"close":1656.54,"high":1664.24,"low":1636.9,"open":1650,"volume":244200},{"timestamp":1676557800,"date":"2023-02-16","index":4294,"close":1621.24,"high":1653.68,"low":1620.38,"open":1642.46,"volume":225600},{"timestamp":1676644200,"date":"2023-02-17","index":4295,"close":1617.67,"high":1625.19,"low":1602.6,"open":1609.74,"volume":228600},{"timestamp":1676989800,"date":"2023-02-21","index":4296,"close":1569.26,"high":1611.75,"low":1565.78,"open":1611.75,"volume":272200},{"timestamp":1677076200,"date":"2023-02-22","index":4297,"close":1552.38,"high":1580,"low":1546.94,"open":1568.46,"volume":250600},{"timestamp":1677162600,"date":"2023-02-23","index":4298,"close":1522.49,"high":1557.01,"low":1519.91,"open":1557.01,"volume":312300}]},{"date":"2022-10-25","estimated":9.21,"reported":9.51,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":4206,"close":1491.06,"high":1498.33,"low":1442,"open":1476.33,"volume":437200},{"timestamp":1665581400,"date":"2022-10-12","index":4207,"close":1522.54,"high":1529.94,"low":1483.65,"open":1500.21,"volume":356400},{"timestamp":1665667800,"date":"2022-10-13","index":4208,"close":1558.24,"high":1570.5,"low":1472.24,"open":1486,"volume":437200},{"timestamp":1665754200,"date":"2022-10-14","index":4209,"close":1508.41,"high":1587,"low":1505.94,"open":1579.3,"volume":369000},{"timestamp":1666013400,"date":"2022-10-17","index":4210,"close":1541.98,"high":1563.65,"low":1534.08,"open":1540,"volume":289400},{"timestamp":1666099800,"date":"2022-10-18","index":4211,"close":1543.99,"high":1588.1,"low":1524.76,"open":1582.67,"volume":302600},{"timestamp":1666186200,"date":"2022-10-19","index":4212,"close":1527.21,"high":1554.23,"low":1513.24,"open":1539.11,"volume":251500},{"timestamp":1666272600,"date":"2022-10-20","index":4213,"close":1536.2,"high":1547,"low":1523.01,"open":1531.08,"volume":238300},{"timestamp":1666359000,"date":"2022-10-21","index":4214,"close":1549.82,"high":1551.41,"low":1508.64,"open":1536.03,"volume":364600},{"timestamp":1666618200,"date":"2022-10-24","index":4215,"close":1545.84,"high":1563.23,"low":1538.85,"open":1560,"volume":387300},{"timestamp":1666704600,"date":"2022-10-25","index":4216,"close":1584.02,"high":1591.43,"low":1552.5,"open":1561,"volume":668800}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":4217,"close":1476.03,"high":1558.82,"low":1474.73,"open":1532.41,"volume":1021800},{"timestamp":1666877400,"date":"2022-10-27","index":4218,"close":1466.94,"high":1490.19,"low":1449.67,"open":1490.19,"volume":534100},{"timestamp":1666963800,"date":"2022-10-28","index":4219,"close":1505,"high":1505.6,"low":1446.67,"open":1466.41,"volume":384800},{"timestamp":1667223000,"date":"2022-10-31","index":4220,"close":1498.33,"high":1521.78,"low":1492.57,"open":1507.41,"volume":297400},{"timestamp":1667309400,"date":"2022-11-01","index":4221,"close":1477.72,"high":1516,"low":1477.72,"open":1511.51,"volume":286100},{"timestamp":1667395800,"date":"2022-11-02","index":4222,"close":1407.98,"high":1482.63,"low":1407.24,"open":1481.37,"volume":529500},{"timestamp":1667482200,"date":"2022-11-03","index":4223,"close":1391.87,"high":1413.55,"low":1385,"open":1403.73,"volume":385500},{"timestamp":1667568600,"date":"2022-11-04","index":4224,"close":1397.57,"high":1415.59,"low":1366.53,"open":1415.59,"volume":256200},{"timestamp":1667831400,"date":"2022-11-07","index":4225,"close":1396.37,"high":1405.26,"low":1379.06,"open":1404.36,"volume":247000},{"timestamp":1667917800,"date":"2022-11-08","index":4226,"close":1389.64,"high":1406.91,"low":1380.19,"open":1392.44,"volume":281800},{"timestamp":1668004200,"date":"2022-11-09","index":4227,"close":1375.82,"high":1386.71,"low":1360.3,"open":1384.9,"volume":236200}]},{"date":"2022-07-26","estimated":9.04,"reported":9.3,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":4142,"close":1261.46,"high":1303,"low":1256.33,"open":1290,"volume":203100},{"timestamp":1657719000,"date":"2022-07-13","index":4143,"close":1275.57,"high":1285.13,"low":1233.61,"open":1236.54,"volume":233700},{"timestamp":1657805400,"date":"2022-07-14","index":4144,"close":1265.84,"high":1269.62,"low":1236.03,"open":1265,"volume":158300},{"timestamp":1657891800,"date":"2022-07-15","index":4145,"close":1299.99,"high":1306.78,"low":1277,"open":1285.41,"volume":207700},{"timestamp":1658151000,"date":"2022-07-18","index":4146,"close":1319.16,"high":1354.21,"low":1312,"open":1315,"volume":254700},{"timestamp":1658237400,"date":"2022-07-19","index":4147,"close":1342.53,"high":1347.82,"low":1329.84,"open":1335.57,"volume":161900},{"timestamp":1658323800,"date":"2022-07-20","index":4148,"close":1374.88,"high":1379.62,"low":1343,"open":1343,"volume":253200},{"timestamp":1658410200,"date":"2022-07-21","index":4149,"close":1368.04,"high":1372.12,"low":1329.62,"open":1344.72,"volume":317800},{"timestamp":1658496600,"date":"2022-07-22","index":4150,"close":1347.33,"high":1385,"low":1335.55,"open":1375.25,"volume":193700},{"timestamp":1658755800,"date":"2022-07-25","index":4151,"close":1328.87,"high":1354.23,"low":1313.02,"open":1354.23,"volume":329900},{"timestamp":1658842200,"date":"2022-07-26","index":4152,"close":1316.43,"high":1327.1,"low":1291.63,"open":1318.16,"volume":503000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":4153,"close":1510,"high":1529.49,"low":1433.44,"open":1433.75,"volume":1432600},{"timestamp":1659015000,"date":"2022-07-28","index":4154,"close":1538.88,"high":1548.68,"low":1491,"open":1508.85,"volume":414800},{"timestamp":1659101400,"date":"2022-07-29","index":4155,"close":1564.22,"high":1574.47,"low":1532.3,"open":1543.88,"volume":309800},{"timestamp":1659360600,"date":"2022-08-01","index":4156,"close":1557.38,"high":1579.93,"low":1549.1,"open":1558.61,"volume":213100},{"timestamp":1659447000,"date":"2022-08-02","index":4157,"close":1549.85,"high":1576.95,"low":1546.03,"open":1549.1,"volume":137100},{"timestamp":1659533400,"date":"2022-08-03","index":4158,"close":1585.03,"high":1598.8,"low":1550.1,"open":1561.19,"volume":214700},{"timestamp":1659619800,"date":"2022-08-04","index":4159,"close":1584.33,"high":1599,"low":1576.84,"open":1584.94,"volume":203100},{"timestamp":1659706200,"date":"2022-08-05","index":4160,"close":1600.78,"high":1603.94,"low":1561.87,"open":1570.14,"volume":181000},{"timestamp":1659965400,"date":"2022-08-08","index":4161,"close":1621.81,"high":1624.58,"low":1607.59,"open":1610,"volume":181100},{"timestamp":1660051800,"date":"2022-08-09","index":4162,"close":1639.09,"high":1642.59,"low":1606.45,"open":1610.7,"volume":265900},{"timestamp":1660138200,"date":"2022-08-10","index":4163,"close":1658.29,"high":1684.09,"low":1654.24,"open":1673.69,"volume":283900}]},{"date":"2022-04-26","estimated":5.64,"reported":5.7,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":4080,"close":1511.47,"high":1534.08,"low":1482.49,"open":1526.96,"volume":187300},{"timestamp":1649770200,"date":"2022-04-12","index":4081,"close":1532.61,"high":1574.99,"low":1525.85,"open":1531,"volume":181600},{"timestamp":1649856600,"date":"2022-04-13","index":4082,"close":1590,"high":1593.55,"low":1533.39,"open":1533.97,"volume":177900},{"timestamp":1649943000,"date":"2022-04-14","index":4083,"close":1603.17,"high":1612.34,"low":1590.24,"open":1602.73,"volume":199000},{"timestamp":1650288600,"date":"2022-04-18","index":4084,"close":1589.76,"high":1612,"low":1577.35,"open":1591.25,"volume":165400},{"timestamp":1650375000,"date":"2022-04-19","index":4085,"close":1632.03,"high":1639.96,"low":1589.76,"open":1589.76,"volume":230700},{"timestamp":1650461400,"date":"2022-04-20","index":4086,"close":1612.58,"high":1645,"low":1610,"open":1643.24,"volume":149200},{"timestamp":1650547800,"date":"2022-04-21","index":4087,"close":1521.11,"high":1634.91,"low":1519.74,"open":1627.15,"volume":305000},{"timestamp":1650634200,"date":"2022-04-22","index":4088,"close":1480.85,"high":1537.24,"low":1475.61,"open":1509.39,"volume":235000},{"timestamp":1650893400,"date":"2022-04-25","index":4089,"close":1516,"high":1516.87,"low":1446.01,"open":1470,"volume":270400},{"timestamp":1650979800,"date":"2022-04-26","index":4090,"close":1438.21,"high":1497.38,"low":1425.5,"open":1493.08,"volume":444300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":4091,"close":1475.63,"high":1512.52,"low":1425.98,"open":1497.61,"volume":538900},{"timestamp":1651152600,"date":"2022-04-28","index":4092,"close":1500.82,"high":1526.7,"low":1462.75,"open":1504.01,"volume":299700},{"timestamp":1651239000,"date":"2022-04-29","index":4093,"close":1455.61,"high":1512.06,"low":1451.11,"open":1492.74,"volume":262300},{"timestamp":1651498200,"date":"2022-05-02","index":4094,"close":1461.16,"high":1462.62,"low":1409.77,"open":1451.17,"volume":233700},{"timestamp":1651584600,"date":"2022-05-03","index":4095,"close":1447.54,"high":1463.96,"low":1420.83,"open":1456.9,"volume":223200},{"timestamp":1651671000,"date":"2022-05-04","index":4096,"close":1434.53,"high":1456.7,"low":1381,"open":1450.46,"volume":418500},{"timestamp":1651757400,"date":"2022-05-05","index":4097,"close":1369.86,"high":1430.3,"low":1344.49,"open":1415.57,"volume":496900},{"timestamp":1651843800,"date":"2022-05-06","index":4098,"close":1354.53,"high":1365.97,"low":1312.03,"open":1345,"volume":298900},{"timestamp":1652103000,"date":"2022-05-09","index":4099,"close":1276.57,"high":1330,"low":1272,"open":1323.61,"volume":398000},{"timestamp":1652189400,"date":"2022-05-10","index":4100,"close":1321.08,"high":1338.77,"low":1272.94,"open":1296.46,"volume":396300},{"timestamp":1652275800,"date":"2022-05-11","index":4101,"close":1281.69,"high":1361.39,"low":1278.99,"open":1310.19,"volume":312200}]},{"date":"2022-02-08","estimated":5.26,"reported":5.58,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":4027,"close":1368.4,"high":1399.99,"low":1359,"open":1389.88,"volume":449500},{"timestamp":1643207400,"date":"2022-01-26","index":4028,"close":1358.46,"high":1426.41,"low":1346.63,"open":1407.19,"volume":317300},{"timestamp":1643293800,"date":"2022-01-27","index":4029,"close":1345.14,"high":1397,"low":1343.35,"open":1376.85,"volume":271000},{"timestamp":1643380200,"date":"2022-01-28","index":4030,"close":1410.02,"high":1411.87,"low":1333.55,"open":1344.07,"volume":298900},{"timestamp":1643639400,"date":"2022-01-31","index":4031,"close":1485.58,"high":1489.01,"low":1422.75,"open":1422.75,"volume":461700},{"timestamp":1643725800,"date":"2022-02-01","index":4032,"close":1512.45,"high":1513.17,"low":1473.32,"open":1500,"volume":264700},{"timestamp":1643812200,"date":"2022-02-02","index":4033,"close":1484.57,"high":1521.08,"low":1482.06,"open":1520,"volume":347400},{"timestamp":1643898600,"date":"2022-02-03","index":4034,"close":1447.44,"high":1469.4,"low":1440.65,"open":1455.88,"volume":382600},{"timestamp":1643985000,"date":"2022-02-04","index":4035,"close":1483.44,"high":1499.12,"low":1438.09,"open":1441.51,"volume":346900},{"timestamp":1644244200,"date":"2022-02-07","index":4036,"close":1452.94,"high":1505,"low":1445.42,"open":1485.86,"volume":332400},{"timestamp":1644330600,"date":"2022-02-08","index":4037,"close":1460.35,"high":1473.12,"low":1434.7,"open":1453,"volume":801600}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":4038,"close":1608.74,"high":1616,"low":1545,"open":1575.34,"volume":1082100},{"timestamp":1644503400,"date":"2022-02-10","index":4039,"close":1578,"high":1606.74,"low":1565.89,"open":1586.9,"volume":367000},{"timestamp":1644589800,"date":"2022-02-11","index":4040,"close":1561.48,"high":1597.88,"low":1545.13,"open":1588.05,"volume":307700},{"timestamp":1644849000,"date":"2022-02-14","index":4041,"close":1563.95,"high":1592.97,"low":1547.76,"open":1557.84,"volume":314100},{"timestamp":1644935400,"date":"2022-02-15","index":4042,"close":1566.99,"high":1595,"low":1557.59,"open":1579.15,"volume":222400},{"timestamp":1645021800,"date":"2022-02-16","index":4043,"close":1575.43,"high":1580.99,"low":1538.25,"open":1550,"volume":268700},{"timestamp":1645108200,"date":"2022-02-17","index":4044,"close":1509.86,"high":1565.18,"low":1499.46,"open":1562.32,"volume":383800},{"timestamp":1645194600,"date":"2022-02-18","index":4045,"close":1523.32,"high":1548.15,"low":1506.08,"open":1506.08,"volume":245300},{"timestamp":1645540200,"date":"2022-02-22","index":4046,"close":1480.06,"high":1530.49,"low":1453.55,"open":1508.49,"volume":376500},{"timestamp":1645626600,"date":"2022-02-23","index":4047,"close":1428.89,"high":1495.1,"low":1421.45,"open":1482.37,"volume":282700},{"timestamp":1645713000,"date":"2022-02-24","index":4048,"close":1484.61,"high":1487.5,"low":1362,"open":1370.21,"volume":393400}]},{"date":"2021-10-21","estimated":6.32,"reported":7.02,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":3952,"close":1846.67,"high":1870.51,"low":1845.02,"open":1855.19,"volume":142700},{"timestamp":1633699800,"date":"2021-10-08","index":3953,"close":1817.61,"high":1854.72,"low":1814.56,"open":1847,"volume":160500},{"timestamp":1633959000,"date":"2021-10-11","index":3954,"close":1783.86,"high":1817.8,"low":1776.08,"open":1816.67,"volume":240100},{"timestamp":1634045400,"date":"2021-10-12","index":3955,"close":1803.57,"high":1814.71,"low":1778,"open":1797.63,"volume":225500},{"timestamp":1634131800,"date":"2021-10-13","index":3956,"close":1810.55,"high":1817.6,"low":1791.04,"open":1810,"volume":152100},{"timestamp":1634218200,"date":"2021-10-14","index":3957,"close":1840.69,"high":1848.23,"low":1823.58,"open":1827.85,"volume":254200},{"timestamp":1634304600,"date":"2021-10-15","index":3958,"close":1830.93,"high":1854.73,"low":1826.1,"open":1854.73,"volume":166600},{"timestamp":1634563800,"date":"2021-10-18","index":3959,"close":1852.67,"high":1861.52,"low":1827.88,"open":1834,"volume":221200},{"timestamp":1634650200,"date":"2021-10-19","index":3960,"close":1841.14,"high":1866.44,"low":1840.63,"open":1863.93,"volume":141300},{"timestamp":1634736600,"date":"2021-10-20","index":3961,"close":1823.09,"high":1833.99,"low":1803.44,"open":1832.07,"volume":263000},{"timestamp":1634823000,"date":"2021-10-21","index":3962,"close":1843.83,"high":1849.43,"low":1812.19,"open":1816.71,"volume":384700}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":3963,"close":1792.21,"high":1855.6,"low":1773.7,"open":1843.75,"volume":590800},{"timestamp":1635168600,"date":"2021-10-25","index":3964,"close":1774.98,"high":1798.72,"low":1761.58,"open":1792.21,"volume":285200},{"timestamp":1635255000,"date":"2021-10-26","index":3965,"close":1748.48,"high":1790.5,"low":1740.16,"open":1782.21,"volume":254400},{"timestamp":1635341400,"date":"2021-10-27","index":3966,"close":1766.06,"high":1787.67,"low":1748.06,"open":1754.42,"volume":221600},{"timestamp":1635427800,"date":"2021-10-28","index":3967,"close":1777.63,"high":1786.73,"low":1762.62,"open":1766,"volume":191000},{"timestamp":1635514200,"date":"2021-10-29","index":3968,"close":1779.03,"high":1785.84,"low":1756.16,"open":1759.74,"volume":175000},{"timestamp":1635773400,"date":"2021-11-01","index":3969,"close":1801.19,"high":1808.45,"low":1778.22,"open":1784.54,"volume":274000},{"timestamp":1635859800,"date":"2021-11-02","index":3970,"close":1799.64,"high":1810.9,"low":1797.79,"open":1803.71,"volume":191900},{"timestamp":1635946200,"date":"2021-11-03","index":3971,"close":1777.11,"high":1794.79,"low":1760,"open":1791.4,"volume":203300},{"timestamp":1636032600,"date":"2021-11-04","index":3972,"close":1808.16,"high":1809.13,"low":1775,"open":1778.72,"volume":226900},{"timestamp":1636119000,"date":"2021-11-05","index":3973,"close":1794.35,"high":1829.44,"low":1791.27,"open":1815,"volume":211100}]},{"date":"2021-07-20","estimated":6.52,"reported":7.46,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":3886,"close":1566.41,"high":1571.88,"low":1558.37,"open":1570.92,"volume":220700},{"timestamp":1625664600,"date":"2021-07-07","index":3887,"close":1583.99,"high":1597.98,"low":1569,"open":1571.1,"volume":218300},{"timestamp":1625751000,"date":"2021-07-08","index":3888,"close":1576.05,"high":1589.72,"low":1547.49,"open":1557.73,"volume":300400},{"timestamp":1625837400,"date":"2021-07-09","index":3889,"close":1592.25,"high":1596.69,"low":1573.71,"open":1574.77,"volume":196500},{"timestamp":1626096600,"date":"2021-07-12","index":3890,"close":1615.56,"high":1617.93,"low":1589,"open":1589,"volume":261200},{"timestamp":1626183000,"date":"2021-07-13","index":3891,"close":1607.29,"high":1626.57,"low":1606.36,"open":1613.83,"volume":206800},{"timestamp":1626269400,"date":"2021-07-14","index":3892,"close":1619.98,"high":1623.05,"low":1602.01,"open":1614.83,"volume":228000},{"timestamp":1626355800,"date":"2021-07-15","index":3893,"close":1581.86,"high":1622.31,"low":1570,"open":1622.31,"volume":254800},{"timestamp":1626442200,"date":"2021-07-16","index":3894,"close":1560.49,"high":1592.6,"low":1558.38,"open":1592.6,"volume":233500},{"timestamp":1626701400,"date":"2021-07-19","index":3895,"close":1551.16,"high":1553.2,"low":1525.01,"open":1533.84,"volume":253500},{"timestamp":1626787800,"date":"2021-07-20","index":3896,"close":1574.35,"high":1587.12,"low":1556.71,"open":1571.26,"volume":431000}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":3897,"close":1755.99,"high":1778.29,"low":1656.85,"open":1656.85,"volume":1401500},{"timestamp":1626960600,"date":"2021-07-22","index":3898,"close":1798.4,"high":1806.66,"low":1741.15,"open":1747.65,"volume":569700},{"timestamp":1627047000,"date":"2021-07-23","index":3899,"close":1830.92,"high":1833.5,"low":1784,"open":1809,"volume":426600},{"timestamp":1627306200,"date":"2021-07-26","index":3900,"close":1806.87,"high":1840.23,"low":1803.7,"open":1828.21,"volume":314000},{"timestamp":1627392600,"date":"2021-07-27","index":3901,"close":1835.12,"high":1841.52,"low":1796.04,"open":1806.87,"volume":260000},{"timestamp":1627479000,"date":"2021-07-28","index":3902,"close":1816.26,"high":1834.24,"low":1798.41,"open":1826.29,"volume":261500},{"timestamp":1627565400,"date":"2021-07-29","index":3903,"close":1846.15,"high":1853,"low":1816.26,"open":1816.26,"volume":210300},{"timestamp":1627651800,"date":"2021-07-30","index":3904,"close":1863.44,"high":1866.83,"low":1833.56,"open":1840.64,"volume":261700},{"timestamp":1627911000,"date":"2021-08-02","index":3905,"close":1864.42,"high":1877.78,"low":1855.66,"open":1876.91,"volume":204700},{"timestamp":1627997400,"date":"2021-08-03","index":3906,"close":1884.49,"high":1888.36,"low":1854.48,"open":1872.59,"volume":243500},{"timestamp":1628083800,"date":"2021-08-04","index":3907,"close":1898.83,"high":1905.86,"low":1876.4,"open":1886.39,"volume":268200}]},{"date":"2021-04-21","estimated":4.89,"reported":5.36,"pre":[{"timestamp":1617802200,"date":"2021-04-07","index":3824,"close":1500.02,"high":1546.74,"low":1494.01,"open":1503.68,"volume":523600},{"timestamp":1617888600,"date":"2021-04-08","index":3825,"close":1524.05,"high":1530,"low":1501,"open":1514.83,"volume":229600},{"timestamp":1617975000,"date":"2021-04-09","index":3826,"close":1531.42,"high":1533.76,"low":1503.32,"open":1518.72,"volume":224800},{"timestamp":1618234200,"date":"2021-04-12","index":3827,"close":1539.5,"high":1579.52,"low":1529.16,"open":1555.31,"volume":301900},{"timestamp":1618320600,"date":"2021-04-13","index":3828,"close":1537.74,"high":1559.33,"low":1518.21,"open":1549.75,"volume":235300},{"timestamp":1618407000,"date":"2021-04-14","index":3829,"close":1516.66,"high":1544,"low":1510.35,"open":1535.95,"volume":222700},{"timestamp":1618493400,"date":"2021-04-15","index":3830,"close":1542.39,"high":1542.39,"low":1520,"open":1527,"volume":231700},{"timestamp":1618579800,"date":"2021-04-16","index":3831,"close":1535.04,"high":1558.88,"low":1526.8,"open":1550,"volume":187100},{"timestamp":1618839000,"date":"2021-04-19","index":3832,"close":1550.01,"high":1560.83,"low":1523.35,"open":1525.81,"volume":341000},{"timestamp":1618925400,"date":"2021-04-20","index":3833,"close":1532.09,"high":1554.99,"low":1513,"open":1554.99,"volume":235900},{"timestamp":1619011800,"date":"2021-04-21","index":3834,"close":1507.62,"high":1535.81,"low":1497.05,"open":1533.05,"volume":509800}],"post":[{"timestamp":1619098200,"date":"2021-04-22","index":3835,"close":1480,"high":1538.99,"low":1464.07,"open":1527.74,"volume":671100},{"timestamp":1619184600,"date":"2021-04-23","index":3836,"close":1468.53,"high":1485.05,"low":1461,"open":1482,"volume":374000},{"timestamp":1619443800,"date":"2021-04-26","index":3837,"close":1470.79,"high":1475.5,"low":1453.49,"open":1468.26,"volume":335600},{"timestamp":1619530200,"date":"2021-04-27","index":3838,"close":1468.87,"high":1494.61,"low":1465.54,"open":1479.26,"volume":228400},{"timestamp":1619616600,"date":"2021-04-28","index":3839,"close":1476.16,"high":1481.9,"low":1459.92,"open":1477.75,"volume":211400},{"timestamp":1619703000,"date":"2021-04-29","index":3840,"close":1484.11,"high":1489.71,"low":1459.11,"open":1470.95,"volume":217900},{"timestamp":1619789400,"date":"2021-04-30","index":3841,"close":1492.03,"high":1501.65,"low":1479,"open":1480,"volume":263000},{"timestamp":1620048600,"date":"2021-05-03","index":3842,"close":1471.04,"high":1500,"low":1470,"open":1500,"volume":212500},{"timestamp":1620135000,"date":"2021-05-04","index":3843,"close":1450,"high":1466,"low":1432.3,"open":1466,"volume":249600},{"timestamp":1620221400,"date":"2021-05-05","index":3844,"close":1426.5,"high":1461.19,"low":1420.47,"open":1459.29,"volume":195500},{"timestamp":1620307800,"date":"2021-05-06","index":3845,"close":1411.41,"high":1427.83,"low":1392.21,"open":1425.69,"volume":287300}]},{"date":"2021-02-02","estimated":3.73,"reported":3.48,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":3770,"close":1429.48,"high":1432.9,"low":1392.2,"open":1420.16,"volume":222700},{"timestamp":1611153000,"date":"2021-01-20","index":3771,"close":1480.62,"high":1483.64,"low":1437.4,"open":1443.82,"volume":296000},{"timestamp":1611239400,"date":"2021-01-21","index":3772,"close":1503.68,"high":1508.72,"low":1476.54,"open":1477.2,"volume":298300},{"timestamp":1611325800,"date":"2021-01-22","index":3773,"close":1494.18,"high":1507.49,"low":1484.19,"open":1492.32,"volume":228300},{"timestamp":1611585000,"date":"2021-01-25","index":3774,"close":1486.32,"high":1510.19,"low":1468.5,"open":1504,"volume":198200},{"timestamp":1611671400,"date":"2021-01-26","index":3775,"close":1489.25,"high":1497.05,"low":1481.44,"open":1493.75,"volume":128600},{"timestamp":1611757800,"date":"2021-01-27","index":3776,"close":1466.36,"high":1498.22,"low":1460,"open":1480,"volume":277000},{"timestamp":1611844200,"date":"2021-01-28","index":3777,"close":1480.54,"high":1501.73,"low":1465.88,"open":1471.12,"volume":234400},{"timestamp":1611930600,"date":"2021-01-29","index":3778,"close":1480,"high":1502.48,"low":1471.14,"open":1474.42,"volume":231200},{"timestamp":1612189800,"date":"2021-02-01","index":3779,"close":1509.02,"high":1516.69,"low":1479.54,"open":1495.1,"volume":255600},{"timestamp":1612276200,"date":"2021-02-02","index":3780,"close":1523.05,"high":1553.55,"low":1521.6,"open":1525.06,"volume":448500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":3781,"close":1499.99,"high":1529.5,"low":1461.3,"open":1495.02,"volume":648900},{"timestamp":1612449000,"date":"2021-02-04","index":3782,"close":1479.55,"high":1510.51,"low":1474.06,"open":1506,"volume":350200},{"timestamp":1612535400,"date":"2021-02-05","index":3783,"close":1506.88,"high":1513.6,"low":1477.22,"open":1487.22,"volume":313900},{"timestamp":1612794600,"date":"2021-02-08","index":3784,"close":1504,"high":1511.9,"low":1491.7,"open":1507.77,"volume":208700},{"timestamp":1612881000,"date":"2021-02-09","index":3785,"close":1550.49,"high":1564.91,"low":1501.25,"open":1501.25,"volume":384300},{"timestamp":1612967400,"date":"2021-02-10","index":3786,"close":1544.66,"high":1560.92,"low":1525.25,"open":1560.2,"volume":228900},{"timestamp":1613053800,"date":"2021-02-11","index":3787,"close":1543.11,"high":1548.53,"low":1531.9,"open":1543.3,"volume":168300},{"timestamp":1613140200,"date":"2021-02-12","index":3788,"close":1527.7,"high":1543.36,"low":1522,"open":1540.19,"volume":139100},{"timestamp":1613485800,"date":"2021-02-16","index":3789,"close":1484,"high":1531,"low":1476.46,"open":1531,"volume":319600},{"timestamp":1613572200,"date":"2021-02-17","index":3790,"close":1459.5,"high":1477.52,"low":1442.94,"open":1476.46,"volume":265300},{"timestamp":1613658600,"date":"2021-02-18","index":3791,"close":1456.31,"high":1466.04,"low":1444,"open":1448.16,"volume":174200}]},{"date":"2020-10-21","estimated":3.47,"reported":3.76,"pre":[{"timestamp":1602077400,"date":"2020-10-07","index":3700,"close":1278.68,"high":1295.35,"low":1266.06,"open":1272.6,"volume":241700},{"timestamp":1602163800,"date":"2020-10-08","index":3701,"close":1281.75,"high":1288,"low":1260,"open":1287.92,"volume":241500},{"timestamp":1602250200,"date":"2020-10-09","index":3702,"close":1281.99,"high":1292,"low":1276.9,"open":1287.48,"volume":243800},{"timestamp":1602509400,"date":"2020-10-12","index":3703,"close":1278.93,"high":1292.12,"low":1275.48,"open":1291.19,"volume":204800},{"timestamp":1602595800,"date":"2020-10-13","index":3704,"close":1325.22,"high":1330,"low":1272.07,"open":1282.29,"volume":400400},{"timestamp":1602682200,"date":"2020-10-14","index":3705,"close":1321.37,"high":1341.99,"low":1314.8,"open":1330.17,"volume":284600},{"timestamp":1602768600,"date":"2020-10-15","index":3706,"close":1343.25,"high":1344.9,"low":1305,"open":1306.15,"volume":261800},{"timestamp":1602855000,"date":"2020-10-16","index":3707,"close":1339.68,"high":1356.75,"low":1335.53,"open":1348.88,"volume":297500},{"timestamp":1603114200,"date":"2020-10-19","index":3708,"close":1335.59,"high":1357.3,"low":1328,"open":1345,"volume":320200},{"timestamp":1603200600,"date":"2020-10-20","index":3709,"close":1348.47,"high":1364.36,"low":1337.93,"open":1345,"volume":330600},{"timestamp":1603287000,"date":"2020-10-21","index":3710,"close":1366.66,"high":1366.66,"low":1338,"open":1344.08,"volume":792300}],"post":[{"timestamp":1603373400,"date":"2020-10-22","index":3711,"close":1300.29,"high":1313.98,"low":1253.89,"open":1292.21,"volume":1296500},{"timestamp":1603459800,"date":"2020-10-23","index":3712,"close":1339.08,"high":1348.5,"low":1296,"open":1299.86,"volume":762700},{"timestamp":1603719000,"date":"2020-10-26","index":3713,"close":1311.98,"high":1326.34,"low":1285,"open":1323.13,"volume":544100},{"timestamp":1603805400,"date":"2020-10-27","index":3714,"close":1310.15,"high":1314.14,"low":1296.44,"open":1310.73,"volume":298100},{"timestamp":1603891800,"date":"2020-10-28","index":3715,"close":1253.54,"high":1295.66,"low":1251.15,"open":1292.05,"volume":479400},{"timestamp":1603978200,"date":"2020-10-29","index":3716,"close":1242.8,"high":1264.39,"low":1239.07,"open":1253.02,"volume":284300},{"timestamp":1604064600,"date":"2020-10-30","index":3717,"close":1201.48,"high":1245.17,"low":1191.31,"open":1237.7,"volume":491300},{"timestamp":1604327400,"date":"2020-11-02","index":3718,"close":1188.54,"high":1210,"low":1172.29,"open":1210,"volume":368700},{"timestamp":1604413800,"date":"2020-11-03","index":3719,"close":1209.55,"high":1216.64,"low":1188.24,"open":1198.42,"volume":322300},{"timestamp":1604500200,"date":"2020-11-04","index":3720,"close":1277.37,"high":1299,"low":1234.9,"open":1238,"volume":561400},{"timestamp":1604586600,"date":"2020-11-05","index":3721,"close":1310.32,"high":1312.36,"low":1283.85,"open":1309.72,"volume":298900}]},{"date":"2020-07-22","estimated":0.35,"reported":0.4,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":3636,"close":1114.43,"high":1132.92,"low":1107.2,"open":1118.9,"volume":318500},{"timestamp":1594301400,"date":"2020-07-09","index":3637,"close":1115.58,"high":1133.19,"low":1105.46,"open":1130,"volume":287800},{"timestamp":1594387800,"date":"2020-07-10","index":3638,"close":1118.04,"high":1118.73,"low":1101,"open":1110.58,"volume":218900},{"timestamp":1594647000,"date":"2020-07-13","index":3639,"close":1088.92,"high":1140.49,"low":1087.1,"open":1131.93,"volume":364200},{"timestamp":1594733400,"date":"2020-07-14","index":3640,"close":1103.02,"high":1104.84,"low":1067.59,"open":1089.01,"volume":267300},{"timestamp":1594819800,"date":"2020-07-15","index":3641,"close":1133.65,"high":1135.66,"low":1104.73,"open":1126.2,"volume":332100},{"timestamp":1594906200,"date":"2020-07-16","index":3642,"close":1129.51,"high":1132.94,"low":1112.5,"open":1124.13,"volume":241700},{"timestamp":1594992600,"date":"2020-07-17","index":3643,"close":1136.22,"high":1139.03,"low":1122.58,"open":1136.66,"volume":275200},{"timestamp":1595251800,"date":"2020-07-20","index":3644,"close":1163.72,"high":1169.53,"low":1147.62,"open":1150,"volume":420300},{"timestamp":1595338200,"date":"2020-07-21","index":3645,"close":1163.1,"high":1176.64,"low":1151.05,"open":1176.64,"volume":281100},{"timestamp":1595424600,"date":"2020-07-22","index":3646,"close":1185.27,"high":1187,"low":1161.02,"open":1161.02,"volume":749400}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":3647,"close":1121.03,"high":1186,"low":1116.93,"open":1169,"volume":960900},{"timestamp":1595597400,"date":"2020-07-24","index":3648,"close":1130.26,"high":1131.48,"low":1094.93,"open":1112.73,"volume":421400},{"timestamp":1595856600,"date":"2020-07-27","index":3649,"close":1142.93,"high":1151.9,"low":1127.52,"open":1139.34,"volume":342900},{"timestamp":1595943000,"date":"2020-07-28","index":3650,"close":1112.23,"high":1142.53,"low":1110.3,"open":1140.66,"volume":315900},{"timestamp":1596029400,"date":"2020-07-29","index":3651,"close":1153.07,"high":1154.92,"low":1118.15,"open":1120.08,"volume":297500},{"timestamp":1596115800,"date":"2020-07-30","index":3652,"close":1148.4,"high":1160.62,"low":1138.26,"open":1139.36,"volume":244300},{"timestamp":1596202200,"date":"2020-07-31","index":3653,"close":1155.16,"high":1155.17,"low":1127.94,"open":1153.36,"volume":302800},{"timestamp":1596461400,"date":"2020-08-03","index":3654,"close":1146.71,"high":1156.55,"low":1136.42,"open":1153.28,"volume":236800},{"timestamp":1596547800,"date":"2020-08-04","index":3655,"close":1164.57,"high":1165.99,"low":1146.11,"open":1149.02,"volume":222100},{"timestamp":1596634200,"date":"2020-08-05","index":3656,"close":1170.24,"high":1174.8,"low":1157.05,"open":1170,"volume":207400},{"timestamp":1596720600,"date":"2020-08-06","index":3657,"close":1186.8,"high":1189.79,"low":1165.25,"open":1165.25,"volume":248100}]},{"date":"2020-04-21","estimated":2.91,"reported":3.08,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":3572,"close":689.99,"high":707.7,"low":630.07,"open":632.3,"volume":984100},{"timestamp":1586266200,"date":"2020-04-07","index":3573,"close":704.3,"high":756.27,"low":674.55,"open":750,"volume":995800},{"timestamp":1586352600,"date":"2020-04-08","index":3574,"close":725.12,"high":735,"low":700,"open":709.21,"volume":613200},{"timestamp":1586439000,"date":"2020-04-09","index":3575,"close":771,"high":788.97,"low":732,"open":745,"volume":1026600},{"timestamp":1586784600,"date":"2020-04-13","index":3576,"close":744.08,"high":771,"low":728,"open":768.77,"volume":682500},{"timestamp":1586871000,"date":"2020-04-14","index":3577,"close":785.33,"high":794.12,"low":765,"open":772.25,"volume":837800},{"timestamp":1586957400,"date":"2020-04-15","index":3578,"close":770.1,"high":778,"low":752.24,"open":757.72,"volume":571600},{"timestamp":1587043800,"date":"2020-04-16","index":3579,"close":786.75,"high":790,"low":758.6,"open":773,"volume":562900},{"timestamp":1587130200,"date":"2020-04-17","index":3580,"close":820.27,"high":824.35,"low":803.06,"open":810.75,"volume":658400},{"timestamp":1587389400,"date":"2020-04-20","index":3581,"close":808.73,"high":822,"low":804.04,"open":807.2,"volume":588000},{"timestamp":1587475800,"date":"2020-04-21","index":3582,"close":786.69,"high":809.24,"low":772.01,"open":799,"volume":977200}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":3583,"close":882.26,"high":905,"low":834.18,"open":848.99,"volume":2354500},{"timestamp":1587648600,"date":"2020-04-23","index":3584,"close":867.02,"high":909.88,"low":859,"open":895,"volume":1320500},{"timestamp":1587735000,"date":"2020-04-24","index":3585,"close":882.47,"high":887.93,"low":860.95,"open":873.43,"volume":530200},{"timestamp":1587994200,"date":"2020-04-27","index":3586,"close":883.07,"high":900,"low":880.79,"open":891,"volume":518500},{"timestamp":1588080600,"date":"2020-04-28","index":3587,"close":868.36,"high":899,"low":864.03,"open":899,"volume":516700},{"timestamp":1588167000,"date":"2020-04-29","index":3588,"close":882.34,"high":894.23,"low":863.1,"open":880.22,"volume":517500},{"timestamp":1588253400,"date":"2020-04-30","index":3589,"close":878.55,"high":897.97,"low":877,"open":880,"volume":449400},{"timestamp":1588339800,"date":"2020-05-01","index":3590,"close":874.92,"high":883.49,"low":856.89,"open":858.77,"volume":434600},{"timestamp":1588599000,"date":"2020-05-04","index":3591,"close":875,"high":876.03,"low":856.5,"open":862.33,"volume":281200},{"timestamp":1588685400,"date":"2020-05-05","index":3592,"close":870.23,"high":886.69,"low":865.63,"open":881.92,"volume":318700},{"timestamp":1588771800,"date":"2020-05-06","index":3593,"close":867.04,"high":883.82,"low":867,"open":875.34,"volume":291300}]},{"date":"2020-02-04","estimated":2.75,"reported":2.86,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":3519,"close":870.73,"high":887.6,"low":869.11,"open":878.7,"volume":298800},{"timestamp":1579703400,"date":"2020-01-22","index":3520,"close":879.18,"high":882.97,"low":873.2,"open":877.95,"volume":259500},{"timestamp":1579789800,"date":"2020-01-23","index":3521,"close":879.84,"high":884,"low":873.2,"open":873.89,"volume":242100},{"timestamp":1579876200,"date":"2020-01-24","index":3522,"close":869.71,"high":885,"low":861.58,"open":885,"volume":323000},{"timestamp":1580135400,"date":"2020-01-27","index":3523,"close":865.03,"high":868,"low":855.81,"open":861.5,"volume":259200},{"timestamp":1580221800,"date":"2020-01-28","index":3524,"close":877.82,"high":882.22,"low":867.22,"open":867.22,"volume":350600},{"timestamp":1580308200,"date":"2020-01-29","index":3525,"close":879.3,"high":884.25,"low":875.51,"open":878.33,"volume":182600},{"timestamp":1580394600,"date":"2020-01-30","index":3526,"close":879.95,"high":888.58,"low":873.56,"open":878.49,"volume":251100},{"timestamp":1580481000,"date":"2020-01-31","index":3527,"close":866.76,"high":885.04,"low":865,"open":879.51,"volume":385800},{"timestamp":1580740200,"date":"2020-02-03","index":3528,"close":867.33,"high":880,"low":866.68,"open":868,"volume":457000},{"timestamp":1580826600,"date":"2020-02-04","index":3529,"close":884.82,"high":890.17,"low":873.64,"open":876.01,"volume":982200}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":3530,"close":854.01,"high":893.02,"low":851.36,"open":892,"volume":1034700},{"timestamp":1580999400,"date":"2020-02-06","index":3531,"close":857,"high":863.53,"low":846.92,"open":858.18,"volume":689500},{"timestamp":1581085800,"date":"2020-02-07","index":3532,"close":864.22,"high":865.88,"low":850,"open":858.46,"volume":573700},{"timestamp":1581345000,"date":"2020-02-10","index":3533,"close":890.51,"high":891.44,"low":859.6,"open":861.31,"volume":512100},{"timestamp":1581431400,"date":"2020-02-11","index":3534,"close":890.75,"high":899,"low":890.12,"open":893,"volume":334800},{"timestamp":1581517800,"date":"2020-02-12","index":3535,"close":900.37,"high":901.49,"low":887.29,"open":890.64,"volume":397700},{"timestamp":1581604200,"date":"2020-02-13","index":3536,"close":912.95,"high":914.98,"low":898.01,"open":898.3,"volume":422900},{"timestamp":1581690600,"date":"2020-02-14","index":3537,"close":921.94,"high":923.5,"low":908.58,"open":912.94,"volume":366800},{"timestamp":1582036200,"date":"2020-02-18","index":3538,"close":927.56,"high":934,"low":922.32,"open":924.09,"volume":369100},{"timestamp":1582122600,"date":"2020-02-19","index":3539,"close":933.84,"high":938.88,"low":931.09,"open":934.02,"volume":318200},{"timestamp":1582209000,"date":"2020-02-20","index":3540,"close":927.59,"high":940.28,"low":916.75,"open":926.05,"volume":362800}]},{"date":"2019-10-22","estimated":3.22,"reported":3.82,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":3448,"close":805.88,"high":813.36,"low":800.15,"open":806.9,"volume":382400},{"timestamp":1570627800,"date":"2019-10-09","index":3449,"close":827.29,"high":829.8,"low":810.77,"open":815.01,"volume":439500},{"timestamp":1570714200,"date":"2019-10-10","index":3450,"close":827.75,"high":831.7,"low":816.73,"open":829.97,"volume":400700},{"timestamp":1570800600,"date":"2019-10-11","index":3451,"close":830.35,"high":845,"low":828.62,"open":832.29,"volume":448200},{"timestamp":1571059800,"date":"2019-10-14","index":3452,"close":828.13,"high":830,"low":821.99,"open":830,"volume":293600},{"timestamp":1571146200,"date":"2019-10-15","index":3453,"close":826.74,"high":836.91,"low":823.05,"open":830.35,"volume":292900},{"timestamp":1571232600,"date":"2019-10-16","index":3454,"close":823.25,"high":827.63,"low":815.61,"open":827,"volume":306300},{"timestamp":1571319000,"date":"2019-10-17","index":3455,"close":829.07,"high":834.74,"low":824.53,"open":830,"volume":337100},{"timestamp":1571405400,"date":"2019-10-18","index":3456,"close":841.48,"high":849.6,"low":827.08,"open":828.21,"volume":818100},{"timestamp":1571664600,"date":"2019-10-21","index":3457,"close":851.54,"high":852,"low":842.11,"open":847.64,"volume":526800},{"timestamp":1571751000,"date":"2019-10-22","index":3458,"close":831.07,"high":856.75,"low":823.15,"open":856.75,"volume":1154200}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":3459,"close":788.19,"high":814.42,"low":782.4,"open":814.42,"volume":1779800},{"timestamp":1571923800,"date":"2019-10-24","index":3460,"close":798.34,"high":809.77,"low":788.31,"open":792,"volume":771700},{"timestamp":1572010200,"date":"2019-10-25","index":3461,"close":787.87,"high":800.12,"low":785.58,"open":796.8,"volume":489900},{"timestamp":1572269400,"date":"2019-10-28","index":3462,"close":782.61,"high":792.64,"low":767.23,"open":790.75,"volume":919900},{"timestamp":1572355800,"date":"2019-10-29","index":3463,"close":763.82,"high":784.85,"low":761.02,"open":784.85,"volume":492300},{"timestamp":1572442200,"date":"2019-10-30","index":3464,"close":775.52,"high":775.73,"low":758.88,"open":763.86,"volume":471800},{"timestamp":1572528600,"date":"2019-10-31","index":3465,"close":778.16,"high":782.6,"low":773.42,"open":779.17,"volume":292900},{"timestamp":1572615000,"date":"2019-11-01","index":3466,"close":768.63,"high":781.91,"low":767.62,"open":778.26,"volume":392800},{"timestamp":1572877800,"date":"2019-11-04","index":3467,"close":751.77,"high":771.16,"low":747.51,"open":768,"volume":755000},{"timestamp":1572964200,"date":"2019-11-05","index":3468,"close":740.76,"high":751.61,"low":733.52,"open":750,"volume":802600},{"timestamp":1573050600,"date":"2019-11-06","index":3469,"close":744.31,"high":750.74,"low":740.8,"open":742.33,"volume":380800}]},{"date":"2019-07-23","estimated":3.76,"reported":3.99,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":3384,"close":745.49,"high":754.54,"low":742.16,"open":748.81,"volume":315600},{"timestamp":1562765400,"date":"2019-07-10","index":3385,"close":743.01,"high":751.98,"low":737.46,"open":745.51,"volume":297300},{"timestamp":1562851800,"date":"2019-07-11","index":3386,"close":740.06,"high":746.44,"low":736.31,"open":744.5,"volume":240000},{"timestamp":1562938200,"date":"2019-07-12","index":3387,"close":750.85,"high":753.48,"low":741.5,"open":744.1,"volume":576700},{"timestamp":1563197400,"date":"2019-07-15","index":3388,"close":759.87,"high":760.59,"low":747.01,"open":754,"volume":464100},{"timestamp":1563283800,"date":"2019-07-16","index":3389,"close":761.85,"high":765.05,"low":757.76,"open":758.7,"volume":405900},{"timestamp":1563370200,"date":"2019-07-17","index":3390,"close":752.56,"high":762.05,"low":751.69,"open":760.37,"volume":292200},{"timestamp":1563456600,"date":"2019-07-18","index":3391,"close":764.04,"high":765.99,"low":750.84,"open":753.24,"volume":471300},{"timestamp":1563543000,"date":"2019-07-19","index":3392,"close":746.52,"high":765.36,"low":743.53,"open":764.1,"volume":540100},{"timestamp":1563802200,"date":"2019-07-22","index":3393,"close":742.51,"high":752.09,"low":738.03,"open":746.51,"volume":451900},{"timestamp":1563888600,"date":"2019-07-23","index":3394,"close":739.6,"high":747.18,"low":728.06,"open":746,"volume":931300}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":3395,"close":777.96,"high":789.5,"low":753.77,"open":760.5,"volume":1572700},{"timestamp":1564061400,"date":"2019-07-25","index":3396,"close":777.53,"high":781.86,"low":770,"open":778.77,"volume":587200},{"timestamp":1564147800,"date":"2019-07-26","index":3397,"close":779.86,"high":785.5,"low":775.63,"open":782.85,"volume":521700},{"timestamp":1564407000,"date":"2019-07-29","index":3398,"close":809.03,"high":811.95,"low":785.01,"open":791.06,"volume":971800},{"timestamp":1564493400,"date":"2019-07-30","index":3399,"close":805.25,"high":807.94,"low":801.51,"open":803.2,"volume":446400},{"timestamp":1564579800,"date":"2019-07-31","index":3400,"close":795.53,"high":805,"low":786.65,"open":804.85,"volume":534900},{"timestamp":1564666200,"date":"2019-08-01","index":3401,"close":790.43,"high":802.63,"low":784.84,"open":794.73,"volume":511100},{"timestamp":1564752600,"date":"2019-08-02","index":3402,"close":792.21,"high":801.12,"low":777.5,"open":790.55,"volume":402400},{"timestamp":1565011800,"date":"2019-08-05","index":3403,"close":780.21,"high":786.1,"low":770.53,"open":784.24,"volume":558300},{"timestamp":1565098200,"date":"2019-08-06","index":3404,"close":790.61,"high":793.95,"low":775,"open":785.92,"volume":482900},{"timestamp":1565184600,"date":"2019-08-07","index":3405,"close":795.05,"high":796.4,"low":780.11,"open":783.75,"volume":328400}]},{"date":"2019-04-24","estimated":3.01,"reported":3.4,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":3322,"close":710.67,"high":721.21,"low":709.89,"open":713.08,"volume":507400},{"timestamp":1554903000,"date":"2019-04-10","index":3323,"close":718.85,"high":719.44,"low":711,"open":711,"volume":460500},{"timestamp":1554989400,"date":"2019-04-11","index":3324,"close":707.53,"high":713.02,"low":705.18,"open":711.84,"volume":781800},{"timestamp":1555075800,"date":"2019-04-12","index":3325,"close":712.44,"high":715.25,"low":707.5,"open":707.5,"volume":417200},{"timestamp":1555335000,"date":"2019-04-15","index":3326,"close":712.27,"high":714.49,"low":708.35,"open":712.19,"volume":271800},{"timestamp":1555421400,"date":"2019-04-16","index":3327,"close":706.48,"high":716.65,"low":704.76,"open":716.65,"volume":444300},{"timestamp":1555507800,"date":"2019-04-17","index":3328,"close":688.21,"high":699.94,"low":686.5,"open":699.41,"volume":865900},{"timestamp":1555594200,"date":"2019-04-18","index":3329,"close":700,"high":700,"low":687,"open":695,"volume":644000},{"timestamp":1555939800,"date":"2019-04-22","index":3330,"close":701.67,"high":702.84,"low":692,"open":699,"volume":463300},{"timestamp":1556026200,"date":"2019-04-23","index":3331,"close":702.46,"high":704.64,"low":696,"open":701.9,"volume":526100},{"timestamp":1556112600,"date":"2019-04-24","index":3332,"close":709.75,"high":714.29,"low":698.79,"open":705.96,"volume":1184600}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":3333,"close":678.07,"high":713.55,"low":658.5,"open":711.01,"volume":2336400},{"timestamp":1556285400,"date":"2019-04-26","index":3334,"close":676.79,"high":689.31,"low":674.58,"open":682,"volume":766000},{"timestamp":1556544600,"date":"2019-04-29","index":3335,"close":677.9,"high":680.5,"low":669.12,"open":680.35,"volume":634800},{"timestamp":1556631000,"date":"2019-04-30","index":3336,"close":688.04,"high":689.36,"low":670,"open":677.91,"volume":591500},{"timestamp":1556717400,"date":"2019-05-01","index":3337,"close":688.56,"high":697.33,"low":685.4,"open":688.86,"volume":410600},{"timestamp":1556803800,"date":"2019-05-02","index":3338,"close":707.87,"high":708.86,"low":686.15,"open":687.4,"volume":623400},{"timestamp":1556890200,"date":"2019-05-03","index":3339,"close":709.52,"high":710.93,"low":703.42,"open":707.57,"volume":436300},{"timestamp":1557149400,"date":"2019-05-06","index":3340,"close":716.67,"high":720,"low":702.9,"open":703.23,"volume":518000},{"timestamp":1557235800,"date":"2019-05-07","index":3341,"close":706.52,"high":721.42,"low":702.1,"open":716.63,"volume":463100},{"timestamp":1557322200,"date":"2019-05-08","index":3342,"close":709.57,"high":713.86,"low":701.55,"open":706.38,"volume":475300},{"timestamp":1557408600,"date":"2019-05-09","index":3343,"close":705.13,"high":708.26,"low":697.41,"open":706,"volume":322200}]},{"date":"2019-02-06","estimated":1.37,"reported":1.72,"pre":[{"timestamp":1548253800,"date":"2019-01-23","index":3269,"close":521.37,"high":532.41,"low":519.08,"open":523.53,"volume":1040300},{"timestamp":1548340200,"date":"2019-01-24","index":3270,"close":533.39,"high":536.05,"low":518.66,"open":521.5,"volume":783100},{"timestamp":1548426600,"date":"2019-01-25","index":3271,"close":543.37,"high":543.9,"low":535.35,"open":539,"volume":675200},{"timestamp":1548685800,"date":"2019-01-28","index":3272,"close":532,"high":542.63,"low":531.78,"open":540.6,"volume":578200},{"timestamp":1548772200,"date":"2019-01-29","index":3273,"close":530.06,"high":534,"low":519.34,"open":533,"volume":559200},{"timestamp":1548858600,"date":"2019-01-30","index":3274,"close":532.98,"high":538.63,"low":527.03,"open":534.94,"volume":397100},{"timestamp":1548945000,"date":"2019-01-31","index":3275,"close":529.61,"high":534.98,"low":527.46,"open":532.8,"volume":348800},{"timestamp":1549031400,"date":"2019-02-01","index":3276,"close":527.2,"high":530.97,"low":522.76,"open":529.48,"volume":643700},{"timestamp":1549290600,"date":"2019-02-04","index":3277,"close":527.92,"high":536.92,"low":525.46,"open":528.26,"volume":549900},{"timestamp":1549377000,"date":"2019-02-05","index":3278,"close":526.65,"high":531.8,"low":523.43,"open":531.3,"volume":388100},{"timestamp":1549463400,"date":"2019-02-06","index":3279,"close":526.06,"high":530.73,"low":519.09,"open":527.28,"volume":1259000}],"post":[{"timestamp":1549549800,"date":"2019-02-07","index":3280,"close":585.78,"high":606,"low":566.68,"open":568.42,"volume":4368400},{"timestamp":1549636200,"date":"2019-02-08","index":3281,"close":582.77,"high":592.21,"low":578.61,"open":582.41,"volume":919500},{"timestamp":1549895400,"date":"2019-02-11","index":3282,"close":603.36,"high":608.55,"low":584.15,"open":584.15,"volume":1505500},{"timestamp":1549981800,"date":"2019-02-12","index":3283,"close":593.66,"high":612.6,"low":592.55,"open":608,"volume":941200},{"timestamp":1550068200,"date":"2019-02-13","index":3284,"close":599.62,"high":603.29,"low":593.57,"open":593.57,"volume":506700},{"timestamp":1550154600,"date":"2019-02-14","index":3285,"close":604.43,"high":606.9,"low":593.8,"open":597.02,"volume":489600},{"timestamp":1550241000,"date":"2019-02-15","index":3286,"close":605.89,"high":609.29,"low":601.18,"open":606.51,"volume":585800},{"timestamp":1550586600,"date":"2019-02-19","index":3287,"close":599.46,"high":609.24,"low":599.02,"open":606.14,"volume":489500},{"timestamp":1550673000,"date":"2019-02-20","index":3288,"close":597.74,"high":600.52,"low":594.21,"open":598.41,"volume":387100},{"timestamp":1550759400,"date":"2019-02-21","index":3289,"close":601.19,"high":606.63,"low":592.73,"open":597.73,"volume":467800},{"timestamp":1550845800,"date":"2019-02-22","index":3290,"close":600.22,"high":602.2,"low":595.76,"open":600.59,"volume":280000}]},{"date":"2018-10-25","estimated":2,"reported":2.16,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":3200,"close":433.93,"high":442.43,"low":430.31,"open":432,"volume":659800},{"timestamp":1539351000,"date":"2018-10-12","index":3201,"close":435.71,"high":444.64,"low":425.14,"open":439.55,"volume":819200},{"timestamp":1539610200,"date":"2018-10-15","index":3202,"close":431.74,"high":436.28,"low":428.78,"open":434.44,"volume":502100},{"timestamp":1539696600,"date":"2018-10-16","index":3203,"close":433.95,"high":435.34,"low":424.07,"open":432.23,"volume":941600},{"timestamp":1539783000,"date":"2018-10-17","index":3204,"close":429.85,"high":434.61,"low":421.54,"open":433.29,"volume":734400},{"timestamp":1539869400,"date":"2018-10-18","index":3205,"close":431.73,"high":432.33,"low":420.86,"open":424,"volume":747300},{"timestamp":1539955800,"date":"2018-10-19","index":3206,"close":428.54,"high":436.51,"low":427.26,"open":433,"volume":511100},{"timestamp":1540215000,"date":"2018-10-22","index":3207,"close":431.19,"high":437,"low":426.72,"open":436.05,"volume":572700},{"timestamp":1540301400,"date":"2018-10-23","index":3208,"close":434.29,"high":435.41,"low":428.36,"open":430.38,"volume":572900},{"timestamp":1540387800,"date":"2018-10-24","index":3209,"close":413,"high":434.38,"low":411.55,"open":432.66,"volume":840100},{"timestamp":1540474200,"date":"2018-10-25","index":3210,"close":423.88,"high":427.91,"low":413.17,"open":417.26,"volume":1272400}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":3211,"close":438.38,"high":441.78,"low":420.58,"open":433.1,"volume":1632100},{"timestamp":1540819800,"date":"2018-10-29","index":3212,"close":440.87,"high":453.9,"low":436.31,"open":443.48,"volume":881300},{"timestamp":1540906200,"date":"2018-10-30","index":3213,"close":461.77,"high":462.45,"low":438.12,"open":438.68,"volume":992900},{"timestamp":1540992600,"date":"2018-10-31","index":3214,"close":460.33,"high":470.78,"low":455.42,"open":465.64,"volume":1210600},{"timestamp":1541079000,"date":"2018-11-01","index":3215,"close":472.62,"high":478.42,"low":457.3,"open":462,"volume":788000},{"timestamp":1541165400,"date":"2018-11-02","index":3216,"close":476.39,"high":482,"low":471.15,"open":475.91,"volume":694100},{"timestamp":1541428200,"date":"2018-11-05","index":3217,"close":469.65,"high":480.94,"low":468.01,"open":477,"volume":705300},{"timestamp":1541514600,"date":"2018-11-06","index":3218,"close":474.15,"high":475.63,"low":466.6,"open":469.68,"volume":700400},{"timestamp":1541601000,"date":"2018-11-07","index":3219,"close":477.49,"high":479.8,"low":474.27,"open":476.1,"volume":479700},{"timestamp":1541687400,"date":"2018-11-08","index":3220,"close":478.3,"high":483.66,"low":475.99,"open":477,"volume":427100},{"timestamp":1541773800,"date":"2018-11-09","index":3221,"close":490.76,"high":491.93,"low":476.18,"open":476.99,"volume":891900}]},{"date":"2018-07-26","estimated":2.8,"reported":2.87,"pre":[{"timestamp":1531402200,"date":"2018-07-12","index":3136,"close":459.05,"high":464.39,"low":458.4,"open":459.89,"volume":405100},{"timestamp":1531488600,"date":"2018-07-13","index":3137,"close":457.21,"high":461,"low":456.67,"open":458.6,"volume":349400},{"timestamp":1531747800,"date":"2018-07-16","index":3138,"close":452.06,"high":458.22,"low":448.95,"open":455.16,"volume":531900},{"timestamp":1531834200,"date":"2018-07-17","index":3139,"close":452.54,"high":459.78,"low":448.53,"open":451.29,"volume":531500},{"timestamp":1531920600,"date":"2018-07-18","index":3140,"close":453.58,"high":454.74,"low":448.2,"open":453.77,"volume":308300},{"timestamp":1532007000,"date":"2018-07-19","index":3141,"close":454.83,"high":458.31,"low":452,"open":453,"volume":291500},{"timestamp":1532093400,"date":"2018-07-20","index":3142,"close":451.19,"high":454.57,"low":449.01,"open":453.28,"volume":429500},{"timestamp":1532352600,"date":"2018-07-23","index":3143,"close":456.59,"high":457.06,"low":448.79,"open":451.13,"volume":443900},{"timestamp":1532439000,"date":"2018-07-24","index":3144,"close":449.48,"high":456.95,"low":447.21,"open":456.95,"volume":577500},{"timestamp":1532525400,"date":"2018-07-25","index":3145,"close":451.63,"high":457.2,"low":446.01,"open":446.01,"volume":440800},{"timestamp":1532611800,"date":"2018-07-26","index":3146,"close":446.76,"high":451.54,"low":446,"open":449.26,"volume":875400}],"post":[{"timestamp":1532698200,"date":"2018-07-27","index":3147,"close":472.3,"high":483.29,"low":465.56,"open":473.84,"volume":2182100},{"timestamp":1532957400,"date":"2018-07-30","index":3148,"close":465.47,"high":472.99,"low":464.55,"open":470.15,"volume":745400},{"timestamp":1533043800,"date":"2018-07-31","index":3149,"close":433.66,"high":452.75,"low":425.88,"open":448,"volume":4542100},{"timestamp":1533130200,"date":"2018-08-01","index":3150,"close":442.63,"high":444.99,"low":429.01,"open":435,"volume":1131400},{"timestamp":1533216600,"date":"2018-08-02","index":3151,"close":460.38,"high":461.1,"low":439.43,"open":440.08,"volume":1239700},{"timestamp":1533303000,"date":"2018-08-03","index":3152,"close":463.27,"high":468.44,"low":459,"open":460.25,"volume":1083300},{"timestamp":1533562200,"date":"2018-08-06","index":3153,"close":475.25,"high":480.23,"low":461.81,"open":464.78,"volume":1130000},{"timestamp":1533648600,"date":"2018-08-07","index":3154,"close":478.02,"high":482,"low":471.02,"open":476.5,"volume":548500},{"timestamp":1533735000,"date":"2018-08-08","index":3155,"close":487.57,"high":488.24,"low":477.94,"open":478.78,"volume":804200},{"timestamp":1533821400,"date":"2018-08-09","index":3156,"close":487.68,"high":493,"low":486.72,"open":488.43,"volume":592300},{"timestamp":1533907800,"date":"2018-08-10","index":3157,"close":485.47,"high":490.85,"low":482.44,"open":484.94,"volume":597400}]},{"date":"2018-04-25","estimated":1.57,"reported":2.13,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":3072,"close":321.75,"high":331.91,"low":320.58,"open":321.45,"volume":667800},{"timestamp":1523539800,"date":"2018-04-12","index":3073,"close":325.08,"high":327.69,"low":319.7,"open":323.65,"volume":618200},{"timestamp":1523626200,"date":"2018-04-13","index":3074,"close":318.36,"high":328.4,"low":315.95,"open":328.4,"volume":625500},{"timestamp":1523885400,"date":"2018-04-16","index":3075,"close":326.6,"high":330,"low":318.11,"open":318.59,"volume":783000},{"timestamp":1523971800,"date":"2018-04-17","index":3076,"close":334.61,"high":340.76,"low":329.58,"open":330,"volume":894500},{"timestamp":1524058200,"date":"2018-04-18","index":3077,"close":339.36,"high":351.17,"low":335.72,"open":336,"volume":1597100},{"timestamp":1524144600,"date":"2018-04-19","index":3078,"close":338.46,"high":342.58,"low":334.01,"open":339,"volume":709800},{"timestamp":1524231000,"date":"2018-04-20","index":3079,"close":331.95,"high":339.75,"low":330.57,"open":336.06,"volume":802800},{"timestamp":1524490200,"date":"2018-04-23","index":3080,"close":330.71,"high":336.3,"low":326,"open":333.65,"volume":981400},{"timestamp":1524576600,"date":"2018-04-24","index":3081,"close":333.1,"high":339.04,"low":329.66,"open":332.95,"volume":849800},{"timestamp":1524663000,"date":"2018-04-25","index":3082,"close":339.52,"high":342.01,"low":330.37,"open":333.22,"volume":1360200}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":3083,"close":422.5,"high":425.65,"low":386.11,"open":388.33,"volume":7034600},{"timestamp":1524835800,"date":"2018-04-27","index":3084,"close":427.35,"high":433,"low":416.81,"open":420.28,"volume":3145900},{"timestamp":1525095000,"date":"2018-04-30","index":3085,"close":423.33,"high":432.5,"low":419.81,"open":427.6,"volume":1681600},{"timestamp":1525181400,"date":"2018-05-01","index":3086,"close":426.01,"high":431,"low":420.01,"open":423.29,"volume":969900},{"timestamp":1525267800,"date":"2018-05-02","index":3087,"close":421.22,"high":425.1,"low":417.58,"open":424.73,"volume":1048300},{"timestamp":1525354200,"date":"2018-05-03","index":3088,"close":419.42,"high":423.01,"low":416.66,"open":420.89,"volume":801100},{"timestamp":1525440600,"date":"2018-05-04","index":3089,"close":420.41,"high":424.1,"low":417.54,"open":418.9,"volume":704100},{"timestamp":1525699800,"date":"2018-05-07","index":3090,"close":419.62,"high":421.69,"low":415.24,"open":421.61,"volume":581100},{"timestamp":1525786200,"date":"2018-05-08","index":3091,"close":424.42,"high":428.28,"low":418.01,"open":418.68,"volume":674500},{"timestamp":1525872600,"date":"2018-05-09","index":3092,"close":424.69,"high":429.93,"low":422.66,"open":428.92,"volume":571600},{"timestamp":1525959000,"date":"2018-05-10","index":3093,"close":422.67,"high":426.5,"low":420.52,"open":423.82,"volume":465200}]},{"date":"2018-02-06","estimated":1.32,"reported":1.34,"pre":[{"timestamp":1516717800,"date":"2018-01-23","index":3018,"close":328.71,"high":334.39,"low":327.99,"open":330,"volume":1225200},{"timestamp":1516804200,"date":"2018-01-24","index":3019,"close":329.53,"high":331.94,"low":324.27,"open":329.92,"volume":786800},{"timestamp":1516890600,"date":"2018-01-25","index":3020,"close":333.97,"high":335.18,"low":329.6,"open":330.34,"volume":573900},{"timestamp":1516977000,"date":"2018-01-26","index":3021,"close":330.23,"high":332.56,"low":326.77,"open":332.56,"volume":665600},{"timestamp":1517236200,"date":"2018-01-29","index":3022,"close":332.33,"high":336.24,"low":325,"open":327,"volume":764800},{"timestamp":1517322600,"date":"2018-01-30","index":3023,"close":322.08,"high":331.19,"low":313.01,"open":329.69,"volume":1929300},{"timestamp":1517409000,"date":"2018-01-31","index":3024,"close":324.76,"high":330,"low":321.68,"open":322.87,"volume":737200},{"timestamp":1517495400,"date":"2018-02-01","index":3025,"close":314.72,"high":315.2,"low":306.2,"open":314.06,"volume":1646300},{"timestamp":1517581800,"date":"2018-02-02","index":3026,"close":311.64,"high":317.5,"low":310.85,"open":313.81,"volume":952000},{"timestamp":1517841000,"date":"2018-02-05","index":3027,"close":300.3,"high":314.36,"low":299.17,"open":310.88,"volume":1349300},{"timestamp":1517927400,"date":"2018-02-06","index":3028,"close":304.33,"high":305.46,"low":293.55,"open":296.8,"volume":2092200}],"post":[{"timestamp":1518013800,"date":"2018-02-07","index":3029,"close":272.21,"high":279.7,"low":268.04,"open":273.64,"volume":4780600},{"timestamp":1518100200,"date":"2018-02-08","index":3030,"close":266.01,"high":271.11,"low":265,"open":270.17,"volume":1891100},{"timestamp":1518186600,"date":"2018-02-09","index":3031,"close":255.46,"high":267.34,"low":247.52,"open":266.79,"volume":3064600},{"timestamp":1518445800,"date":"2018-02-12","index":3032,"close":254.45,"high":259.16,"low":249.31,"open":257,"volume":1953500},{"timestamp":1518532200,"date":"2018-02-13","index":3033,"close":251.33,"high":257.96,"low":250.63,"open":254.13,"volume":1520300},{"timestamp":1518618600,"date":"2018-02-14","index":3034,"close":289.91,"high":292.06,"low":281,"open":281.5,"volume":5384600},{"timestamp":1518705000,"date":"2018-02-15","index":3035,"close":286.65,"high":292.6,"low":286.16,"open":291.99,"volume":1209000},{"timestamp":1518791400,"date":"2018-02-16","index":3036,"close":305.63,"high":306,"low":286.76,"open":287,"volume":2742400},{"timestamp":1519137000,"date":"2018-02-20","index":3037,"close":317.57,"high":322.25,"low":300,"open":304.47,"volume":2740600},{"timestamp":1519223400,"date":"2018-02-21","index":3038,"close":320.96,"high":324.44,"low":316.01,"open":318,"volume":1902900},{"timestamp":1519309800,"date":"2018-02-22","index":3039,"close":313.91,"high":324.47,"low":311.67,"open":320.04,"volume":1287400}]},{"date":"2017-10-24","estimated":1.63,"reported":0.69,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":2947,"close":310.88,"high":314.5,"low":304.01,"open":304.21,"volume":1152400},{"timestamp":1507728600,"date":"2017-10-11","index":2948,"close":311.49,"high":312.59,"low":304.53,"open":307.73,"volume":995100},{"timestamp":1507815000,"date":"2017-10-12","index":2949,"close":314.17,"high":314.31,"low":308.18,"open":310,"volume":774400},{"timestamp":1507901400,"date":"2017-10-13","index":2950,"close":326.45,"high":328.62,"low":311.75,"open":311.82,"volume":2119000},{"timestamp":1508160600,"date":"2017-10-16","index":2951,"close":320.39,"high":331.99,"low":319.5,"open":327.62,"volume":1758300},{"timestamp":1508247000,"date":"2017-10-17","index":2952,"close":329.3,"high":329.71,"low":320.47,"open":320.57,"volume":1055700},{"timestamp":1508333400,"date":"2017-10-18","index":2953,"close":318.24,"high":325.28,"low":317.83,"open":319.97,"volume":1523500},{"timestamp":1508419800,"date":"2017-10-19","index":2954,"close":325.27,"high":326,"low":315.52,"open":315.85,"volume":919000},{"timestamp":1508506200,"date":"2017-10-20","index":2955,"close":324.76,"high":325.81,"low":319.25,"open":325.17,"volume":973400},{"timestamp":1508765400,"date":"2017-10-23","index":2956,"close":320.45,"high":327.91,"low":319.83,"open":325.13,"volume":842400},{"timestamp":1508851800,"date":"2017-10-24","index":2957,"close":324.3,"high":326.53,"low":318.25,"open":322.34,"volume":2978600}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":2958,"close":277.01,"high":283.99,"low":273.78,"open":283.04,"volume":9991100},{"timestamp":1509024600,"date":"2017-10-26","index":2959,"close":281.52,"high":282.66,"low":270,"open":275.35,"volume":3333700},{"timestamp":1509111000,"date":"2017-10-27","index":2960,"close":276.12,"high":282.4,"low":275.31,"open":280.66,"volume":1637400},{"timestamp":1509370200,"date":"2017-10-30","index":2961,"close":268.7,"high":275.13,"low":268.18,"open":275,"volume":1769000},{"timestamp":1509456600,"date":"2017-10-31","index":2962,"close":271.9,"high":272.78,"low":264.9,"open":268.14,"volume":1310500},{"timestamp":1509543000,"date":"2017-11-01","index":2963,"close":270.2,"high":275.48,"low":269.75,"open":271.9,"volume":1035500},{"timestamp":1509629400,"date":"2017-11-02","index":2964,"close":279.46,"high":280.83,"low":268.58,"open":270.01,"volume":1952500},{"timestamp":1509715800,"date":"2017-11-03","index":2965,"close":273.53,"high":278.63,"low":271.5,"open":277.39,"volume":1188900},{"timestamp":1509978600,"date":"2017-11-06","index":2966,"close":275.77,"high":276.41,"low":270.59,"open":273.37,"volume":835400},{"timestamp":1510065000,"date":"2017-11-07","index":2967,"close":274.5,"high":276.34,"low":272.83,"open":276.34,"volume":765400},{"timestamp":1510151400,"date":"2017-11-08","index":2968,"close":273.9,"high":275.92,"low":272.53,"open":274.45,"volume":598900}]},{"date":"2017-07-25","estimated":2.18,"reported":2.32,"pre":[{"timestamp":1499779800,"date":"2017-07-11","index":2883,"close":396.08,"high":407.07,"low":394.75,"open":407,"volume":1427600},{"timestamp":1499866200,"date":"2017-07-12","index":2884,"close":396.95,"high":399.15,"low":390.55,"open":396,"volume":1092800},{"timestamp":1499952600,"date":"2017-07-13","index":2885,"close":400.04,"high":401.2,"low":393,"open":398.01,"volume":926100},{"timestamp":1500039000,"date":"2017-07-14","index":2886,"close":395.83,"high":401.9,"low":395.14,"open":398.8,"volume":1105100},{"timestamp":1500298200,"date":"2017-07-17","index":2887,"close":392,"high":397.75,"low":391.01,"open":395.7,"volume":829500},{"timestamp":1500384600,"date":"2017-07-18","index":2888,"close":374.98,"high":395.25,"low":362.4,"open":395.25,"volume":7624900},{"timestamp":1500471000,"date":"2017-07-19","index":2889,"close":372.83,"high":380,"low":362.62,"open":369.8,"volume":3233500},{"timestamp":1500557400,"date":"2017-07-20","index":2890,"close":356.05,"high":373.96,"low":355.71,"open":372.83,"volume":4454800},{"timestamp":1500643800,"date":"2017-07-21","index":2891,"close":345.34,"high":358.58,"low":344.21,"open":355.55,"volume":3198300},{"timestamp":1500903000,"date":"2017-07-24","index":2892,"close":339.98,"high":346.37,"low":336.52,"open":344.75,"volume":2557100},{"timestamp":1500989400,"date":"2017-07-25","index":2893,"close":348.62,"high":350.89,"low":339,"open":340,"volume":3527100}],"post":[{"timestamp":1501075800,"date":"2017-07-26","index":2894,"close":340.6,"high":355.55,"low":340.05,"open":354.35,"volume":3621400},{"timestamp":1501162200,"date":"2017-07-27","index":2895,"close":349.84,"high":351.46,"low":337.5,"open":339.62,"volume":1701100},{"timestamp":1501248600,"date":"2017-07-28","index":2896,"close":350.5,"high":357.99,"low":349.24,"open":349.75,"volume":1741100},{"timestamp":1501507800,"date":"2017-07-31","index":2897,"close":343.77,"high":353.14,"low":342.11,"open":351,"volume":1234200},{"timestamp":1501594200,"date":"2017-08-01","index":2898,"close":347.24,"high":347.74,"low":340.63,"open":344.08,"volume":897500},{"timestamp":1501680600,"date":"2017-08-02","index":2899,"close":351.06,"high":352.42,"low":346.13,"open":348,"volume":995900},{"timestamp":1501767000,"date":"2017-08-03","index":2900,"close":345.36,"high":355.48,"low":345.15,"open":351.84,"volume":922600},{"timestamp":1501853400,"date":"2017-08-04","index":2901,"close":344.56,"high":345.38,"low":339.21,"open":344.43,"volume":829800},{"timestamp":1502112600,"date":"2017-08-07","index":2902,"close":339.45,"high":345.73,"low":336.91,"open":345.32,"volume":961200},{"timestamp":1502199000,"date":"2017-08-08","index":2903,"close":333.64,"high":338.95,"low":332.34,"open":338,"volume":1078100},{"timestamp":1502285400,"date":"2017-08-09","index":2904,"close":334.61,"high":336.36,"low":328.88,"open":331.25,"volume":666800}]},{"date":"2017-04-25","estimated":1.27,"reported":1.6,"pre":[{"timestamp":1491831000,"date":"2017-04-10","index":2820,"close":454.28,"high":456.89,"low":445.4,"open":447.24,"volume":692200},{"timestamp":1491917400,"date":"2017-04-11","index":2821,"close":453,"high":459.93,"low":445.25,"open":454.99,"volume":824300},{"timestamp":1492003800,"date":"2017-04-12","index":2822,"close":458.35,"high":459.24,"low":450.47,"open":451.89,"volume":831600},{"timestamp":1492090200,"date":"2017-04-13","index":2823,"close":463.62,"high":466.77,"low":455.51,"open":457.03,"volume":974200},{"timestamp":1492435800,"date":"2017-04-17","index":2824,"close":469.89,"high":471.5,"low":461.7,"open":465,"volume":735700},{"timestamp":1492522200,"date":"2017-04-18","index":2825,"close":468.51,"high":471.57,"low":464.14,"open":471,"volume":486900},{"timestamp":1492608600,"date":"2017-04-19","index":2826,"close":476.96,"high":481.77,"low":473,"open":474.05,"volume":1101900},{"timestamp":1492695000,"date":"2017-04-20","index":2827,"close":478.39,"high":483.5,"low":475.49,"open":477.48,"volume":629100},{"timestamp":1492781400,"date":"2017-04-21","index":2828,"close":479.09,"high":481.99,"low":476.42,"open":479,"volume":798700},{"timestamp":1493040600,"date":"2017-04-24","index":2829,"close":468.79,"high":482.82,"low":465.2,"open":482.75,"volume":1145100},{"timestamp":1493127000,"date":"2017-04-25","index":2830,"close":471.76,"high":474.27,"low":468.27,"open":471.1,"volume":2025400}],"post":[{"timestamp":1493213400,"date":"2017-04-26","index":2831,"close":482.99,"high":497.48,"low":474.6,"open":474.66,"volume":3910000},{"timestamp":1493299800,"date":"2017-04-27","index":2832,"close":482,"high":488,"low":481.05,"open":485.23,"volume":981800},{"timestamp":1493386200,"date":"2017-04-28","index":2833,"close":474.47,"high":481.87,"low":473.45,"open":481.87,"volume":937700},{"timestamp":1493645400,"date":"2017-05-01","index":2834,"close":477.58,"high":482.97,"low":465.99,"open":473.01,"volume":982700},{"timestamp":1493731800,"date":"2017-05-02","index":2835,"close":486.86,"high":490.67,"low":480.39,"open":480.49,"volume":1043200},{"timestamp":1493818200,"date":"2017-05-03","index":2836,"close":479.97,"high":490.45,"low":479.34,"open":487.23,"volume":945000},{"timestamp":1493904600,"date":"2017-05-04","index":2837,"close":472.4,"high":481.95,"low":470.85,"open":480.48,"volume":782400},{"timestamp":1493991000,"date":"2017-05-05","index":2838,"close":475.3,"high":475.8,"low":466.48,"open":472.59,"volume":963700},{"timestamp":1494250200,"date":"2017-05-08","index":2839,"close":471.15,"high":476.16,"low":468.07,"open":475.66,"volume":568900},{"timestamp":1494336600,"date":"2017-05-09","index":2840,"close":479.13,"high":480.64,"low":471.97,"open":472.29,"volume":812900},{"timestamp":1494423000,"date":"2017-05-10","index":2841,"close":486.42,"high":488.06,"low":477.81,"open":479.84,"volume":778700}]},{"date":"2017-02-02","estimated":0.57,"reported":0.55,"pre":[{"timestamp":1484836200,"date":"2017-01-19","index":2764,"close":408.87,"high":410.95,"low":406,"open":409.7,"volume":503000},{"timestamp":1484922600,"date":"2017-01-20","index":2765,"close":405.2,"high":409.98,"low":404.81,"open":408.91,"volume":581300},{"timestamp":1485181800,"date":"2017-01-23","index":2766,"close":407.72,"high":409.26,"low":402.01,"open":405.71,"volume":632400},{"timestamp":1485268200,"date":"2017-01-24","index":2767,"close":417.88,"high":419.57,"low":405.78,"open":407.72,"volume":687900},{"timestamp":1485354600,"date":"2017-01-25","index":2768,"close":419.54,"high":425.61,"low":418.57,"open":419,"volume":732100},{"timestamp":1485441000,"date":"2017-01-26","index":2769,"close":418.73,"high":425.1,"low":417.5,"open":421,"volume":470500},{"timestamp":1485527400,"date":"2017-01-27","index":2770,"close":416.6,"high":419.5,"low":412.17,"open":419.06,"volume":553500},{"timestamp":1485786600,"date":"2017-01-30","index":2771,"close":417.95,"high":421.7,"low":414.74,"open":416.21,"volume":587700},{"timestamp":1485873000,"date":"2017-01-31","index":2772,"close":421.44,"high":422.25,"low":415.48,"open":416.73,"volume":737900},{"timestamp":1485959400,"date":"2017-02-01","index":2773,"close":420.23,"high":422.58,"low":417.61,"open":420.31,"volume":750600},{"timestamp":1486045800,"date":"2017-02-02","index":2774,"close":423.3,"high":427.67,"low":413.67,"open":420,"volume":1316200}],"post":[{"timestamp":1486132200,"date":"2017-02-03","index":2775,"close":404.08,"high":434.59,"low":402.89,"open":430.95,"volume":3573900},{"timestamp":1486391400,"date":"2017-02-06","index":2776,"close":395.59,"high":402,"low":395.08,"open":398.81,"volume":1498800},{"timestamp":1486477800,"date":"2017-02-07","index":2777,"close":398.64,"high":401.5,"low":395.72,"open":396.25,"volume":1270300},{"timestamp":1486564200,"date":"2017-02-08","index":2778,"close":402.94,"high":408.23,"low":398.69,"open":400.5,"volume":1075700},{"timestamp":1486650600,"date":"2017-02-09","index":2779,"close":415.31,"high":417.51,"low":403.63,"open":404.35,"volume":1292900},{"timestamp":1486737000,"date":"2017-02-10","index":2780,"close":413.36,"high":420.76,"low":412.77,"open":416.26,"volume":880000},{"timestamp":1486996200,"date":"2017-02-13","index":2781,"close":414.14,"high":419.47,"low":413.55,"open":415.72,"volume":585800},{"timestamp":1487082600,"date":"2017-02-14","index":2782,"close":419.54,"high":420.98,"low":413.51,"open":414.15,"volume":639400},{"timestamp":1487169000,"date":"2017-02-15","index":2783,"close":423.34,"high":425.59,"low":419.01,"open":420.05,"volume":822300},{"timestamp":1487255400,"date":"2017-02-16","index":2784,"close":424.76,"high":426.54,"low":421.33,"open":423.36,"volume":560400},{"timestamp":1487341800,"date":"2017-02-17","index":2785,"close":427.61,"high":428.52,"low":423.19,"open":424.46,"volume":543100}]},{"date":"2016-10-25","estimated":1.58,"reported":0.27,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":2696,"close":423.02,"high":437.74,"low":418,"open":437.74,"volume":2031300},{"timestamp":1476279000,"date":"2016-10-12","index":2697,"close":418.52,"high":425,"low":417.09,"open":423.22,"volume":713000},{"timestamp":1476365400,"date":"2016-10-13","index":2698,"close":409.81,"high":416,"low":408.25,"open":414.11,"volume":869900},{"timestamp":1476451800,"date":"2016-10-14","index":2699,"close":404.14,"high":414.95,"low":403.16,"open":411.15,"volume":974300},{"timestamp":1476711000,"date":"2016-10-17","index":2700,"close":394.35,"high":401.93,"low":393,"open":401.05,"volume":1244500},{"timestamp":1476797400,"date":"2016-10-18","index":2701,"close":393.96,"high":398,"low":389.1,"open":395.7,"volume":1180700},{"timestamp":1476883800,"date":"2016-10-19","index":2702,"close":405.25,"high":406.83,"low":394.39,"open":394.39,"volume":916900},{"timestamp":1476970200,"date":"2016-10-20","index":2703,"close":405.1,"high":410.36,"low":402,"open":403.79,"volume":765200},{"timestamp":1477056600,"date":"2016-10-21","index":2704,"close":411.94,"high":415.46,"low":403.38,"open":405.53,"volume":1034400},{"timestamp":1477315800,"date":"2016-10-24","index":2705,"close":413.35,"high":417.83,"low":407.93,"open":416.44,"volume":1308900},{"timestamp":1477402200,"date":"2016-10-25","index":2706,"close":405.67,"high":417.61,"low":403.79,"open":410.51,"volume":2218500}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":2707,"close":368.02,"high":388.85,"low":362.82,"open":387.24,"volume":6291300},{"timestamp":1477575000,"date":"2016-10-27","index":2708,"close":368.59,"high":373.45,"low":363.58,"open":369.39,"volume":1936100},{"timestamp":1477661400,"date":"2016-10-28","index":2709,"close":370.08,"high":373,"low":366.19,"open":368.68,"volume":1187400},{"timestamp":1477920600,"date":"2016-10-31","index":2710,"close":360.76,"high":372.51,"low":360.15,"open":370.11,"volume":1264500},{"timestamp":1478007000,"date":"2016-11-01","index":2711,"close":359.92,"high":364.78,"low":352.96,"open":360.28,"volume":1416800},{"timestamp":1478093400,"date":"2016-11-02","index":2712,"close":369.63,"high":370.6,"low":358.63,"open":361.58,"volume":1600800},{"timestamp":1478179800,"date":"2016-11-03","index":2713,"close":374.71,"high":376.73,"low":366.51,"open":367.32,"volume":1356800},{"timestamp":1478266200,"date":"2016-11-04","index":2714,"close":370.43,"high":379,"low":369.76,"open":374.59,"volume":1015500},{"timestamp":1478529000,"date":"2016-11-07","index":2715,"close":382.49,"high":386.79,"low":373.67,"open":377.05,"volume":1491800},{"timestamp":1478615400,"date":"2016-11-08","index":2716,"close":378.54,"high":381.02,"low":370.79,"open":379.94,"volume":1318500},{"timestamp":1478701800,"date":"2016-11-09","index":2717,"close":369.52,"high":380.99,"low":368.9,"open":371.5,"volume":2006900}]},{"date":"2016-07-21","estimated":0.93,"reported":0.87,"pre":[{"timestamp":1467898200,"date":"2016-07-07","index":2629,"close":390.78,"high":395.56,"low":386.1,"open":393.99,"volume":1747800},{"timestamp":1467984600,"date":"2016-07-08","index":2630,"close":399.71,"high":404.09,"low":392.1,"open":393,"volume":1070900},{"timestamp":1468243800,"date":"2016-07-11","index":2631,"close":403.18,"high":413,"low":402.09,"open":407.01,"volume":1009500},{"timestamp":1468330200,"date":"2016-07-12","index":2632,"close":408.34,"high":410.66,"low":401.13,"open":405.38,"volume":709600},{"timestamp":1468416600,"date":"2016-07-13","index":2633,"close":416.63,"high":421.97,"low":411.01,"open":411.4,"volume":1420800},{"timestamp":1468503000,"date":"2016-07-14","index":2634,"close":417.98,"high":422.18,"low":412,"open":420.94,"volume":1165700},{"timestamp":1468589400,"date":"2016-07-15","index":2635,"close":404.86,"high":411.94,"low":404.1,"open":409.63,"volume":1579900},{"timestamp":1468848600,"date":"2016-07-18","index":2636,"close":408.9,"high":410.9,"low":402.26,"open":404.92,"volume":750700},{"timestamp":1468935000,"date":"2016-07-19","index":2637,"close":415.31,"high":419.65,"low":413,"open":413.91,"volume":909600},{"timestamp":1469021400,"date":"2016-07-20","index":2638,"close":419.68,"high":420.62,"low":414.09,"open":415.24,"volume":846900},{"timestamp":1469107800,"date":"2016-07-21","index":2639,"close":418.07,"high":420.16,"low":412.42,"open":419.68,"volume":1547400}],"post":[{"timestamp":1469194200,"date":"2016-07-22","index":2640,"close":442.48,"high":444.13,"low":412.19,"open":414.65,"volume":4167900},{"timestamp":1469453400,"date":"2016-07-25","index":2641,"close":441.52,"high":443.5,"low":435,"open":443,"volume":1481400},{"timestamp":1469539800,"date":"2016-07-26","index":2642,"close":430.85,"high":439.24,"low":429.85,"open":431.95,"volume":1102600},{"timestamp":1469626200,"date":"2016-07-27","index":2643,"close":426.06,"high":434.71,"low":425.64,"open":431.9,"volume":696200},{"timestamp":1469712600,"date":"2016-07-28","index":2644,"close":430.55,"high":432.77,"low":421.27,"open":425.56,"volume":844200},{"timestamp":1469799000,"date":"2016-07-29","index":2645,"close":423.99,"high":430.53,"low":422.7,"open":428.69,"volume":783700},{"timestamp":1470058200,"date":"2016-08-01","index":2646,"close":414.08,"high":426,"low":413.86,"open":423.6,"volume":1004900},{"timestamp":1470144600,"date":"2016-08-02","index":2647,"close":402.64,"high":412.7,"low":401.2,"open":412.7,"volume":1195500},{"timestamp":1470231000,"date":"2016-08-03","index":2648,"close":402.56,"high":407.64,"low":400,"open":402,"volume":786000},{"timestamp":1470317400,"date":"2016-08-04","index":2649,"close":397.2,"high":404.77,"low":394.34,"open":402,"volume":872400},{"timestamp":1470403800,"date":"2016-08-05","index":2650,"close":401.13,"high":403.64,"low":398.27,"open":399.45,"volume":808800}]},{"date":"2016-04-26","estimated":-0.95,"reported":-0.88,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":2569,"close":444.62,"high":447,"low":434.06,"open":445.52,"volume":1065100},{"timestamp":1460554200,"date":"2016-04-13","index":2570,"close":444.66,"high":446.64,"low":435.89,"open":442.73,"volume":1067700},{"timestamp":1460640600,"date":"2016-04-14","index":2571,"close":456.01,"high":460.99,"low":452,"open":460,"volume":1170200},{"timestamp":1460727000,"date":"2016-04-15","index":2572,"close":469.29,"high":469.98,"low":457,"open":457.14,"volume":1271100},{"timestamp":1460986200,"date":"2016-04-18","index":2573,"close":460.12,"high":468.99,"low":458,"open":468,"volume":925400},{"timestamp":1461072600,"date":"2016-04-19","index":2574,"close":455.18,"high":465,"low":452.5,"open":462.01,"volume":648800},{"timestamp":1461159000,"date":"2016-04-20","index":2575,"close":458,"high":462.99,"low":454,"open":457.11,"volume":483100},{"timestamp":1461245400,"date":"2016-04-21","index":2576,"close":448.14,"high":462.8,"low":447.59,"open":461,"volume":740200},{"timestamp":1461331800,"date":"2016-04-22","index":2577,"close":442.73,"high":453.99,"low":438.26,"open":452.15,"volume":921800},{"timestamp":1461591000,"date":"2016-04-25","index":2578,"close":443.1,"high":444.95,"low":438,"open":442.7,"volume":977200},{"timestamp":1461677400,"date":"2016-04-26","index":2579,"close":445.92,"high":447.27,"low":438.72,"open":445,"volume":1719100}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":2580,"close":417.22,"high":430,"low":415,"open":425,"volume":3884600},{"timestamp":1461850200,"date":"2016-04-28","index":2581,"close":423.4,"high":431.42,"low":417.38,"open":417.83,"volume":1429100},{"timestamp":1461936600,"date":"2016-04-29","index":2582,"close":420.97,"high":424.74,"low":417.75,"open":422.89,"volume":963100},{"timestamp":1462195800,"date":"2016-05-02","index":2583,"close":433.5,"high":434.15,"low":420.33,"open":422,"volume":965500},{"timestamp":1462282200,"date":"2016-05-03","index":2584,"close":437.95,"high":447.46,"low":433.28,"open":433.6,"volume":1290400},{"timestamp":1462368600,"date":"2016-05-04","index":2585,"close":433.3,"high":438.7,"low":432.1,"open":437.06,"volume":674800},{"timestamp":1462455000,"date":"2016-05-05","index":2586,"close":435,"high":438.26,"low":430.75,"open":433.83,"volume":609900},{"timestamp":1462541400,"date":"2016-05-06","index":2587,"close":433.81,"high":435.33,"low":426.03,"open":434,"volume":734500},{"timestamp":1462800600,"date":"2016-05-09","index":2588,"close":453.17,"high":456.88,"low":435.05,"open":435.05,"volume":1420900},{"timestamp":1462887000,"date":"2016-05-10","index":2589,"close":455.59,"high":456.77,"low":449.01,"open":456.63,"volume":781100},{"timestamp":1462973400,"date":"2016-05-11","index":2590,"close":454,"high":459.3,"low":450.27,"open":455.97,"volume":1046000}]},{"date":"2016-02-02","estimated":1.85,"reported":2.17,"pre":[{"timestamp":1453213800,"date":"2016-01-19","index":2511,"close":469.47,"high":478.37,"low":456.1,"open":478.36,"volume":2255800},{"timestamp":1453300200,"date":"2016-01-20","index":2512,"close":465.5,"high":472.79,"low":451.09,"open":462.75,"volume":1786700},{"timestamp":1453386600,"date":"2016-01-21","index":2513,"close":461.2,"high":475.59,"low":461,"open":469.79,"volume":1198900},{"timestamp":1453473000,"date":"2016-01-22","index":2514,"close":450.76,"high":466.33,"low":446.7,"open":466.22,"volume":1430300},{"timestamp":1453732200,"date":"2016-01-25","index":2515,"close":442.17,"high":448.92,"low":431.52,"open":447.92,"volume":1573700},{"timestamp":1453818600,"date":"2016-01-26","index":2516,"close":448.15,"high":449.9,"low":440.01,"open":442,"volume":767000},{"timestamp":1453905000,"date":"2016-01-27","index":2517,"close":442.64,"high":454.49,"low":442.25,"open":448.5,"volume":1317100},{"timestamp":1453991400,"date":"2016-01-28","index":2518,"close":453.08,"high":455.98,"low":443.3,"open":446.98,"volume":1020000},{"timestamp":1454077800,"date":"2016-01-29","index":2519,"close":452.97,"high":470,"low":451.33,"open":455.76,"volume":1534600},{"timestamp":1454337000,"date":"2016-02-01","index":2520,"close":472.64,"high":479,"low":463.01,"open":476.12,"volume":2337000},{"timestamp":1454423400,"date":"2016-02-02","index":2521,"close":475.67,"high":484.2,"low":468.3,"open":471,"volume":2725200}],"post":[{"timestamp":1454509800,"date":"2016-02-03","index":2522,"close":461.74,"high":466.64,"low":440.41,"open":459.7,"volume":3798700},{"timestamp":1454596200,"date":"2016-02-04","index":2523,"close":470.9,"high":476.67,"low":456,"open":460,"volume":1489600},{"timestamp":1454682600,"date":"2016-02-05","index":2524,"close":460.14,"high":475.59,"low":454.45,"open":469.85,"volume":1528000},{"timestamp":1454941800,"date":"2016-02-08","index":2525,"close":445,"high":461.11,"low":435.87,"open":454.69,"volume":1427300},{"timestamp":1455028200,"date":"2016-02-09","index":2526,"close":440.93,"high":452.02,"low":436.86,"open":441.9,"volume":1139000},{"timestamp":1455114600,"date":"2016-02-10","index":2527,"close":448.81,"high":453.8,"low":442.5,"open":443.99,"volume":992200},{"timestamp":1455201000,"date":"2016-02-11","index":2528,"close":461.39,"high":467.78,"low":441.01,"open":444,"volume":1283300},{"timestamp":1455287400,"date":"2016-02-12","index":2529,"close":480.57,"high":487.98,"low":465.46,"open":466.11,"volume":1755100},{"timestamp":1455633000,"date":"2016-02-16","index":2530,"close":492.94,"high":493,"low":478,"open":484.01,"volume":1131200},{"timestamp":1455719400,"date":"2016-02-17","index":2531,"close":514.01,"high":514.8,"low":495.22,"open":495.43,"volume":1638900},{"timestamp":1455805800,"date":"2016-02-18","index":2532,"close":515.93,"high":518.86,"low":502.05,"open":515,"volume":1129000}]},{"date":"2015-10-20","estimated":4.62,"reported":4.59,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":2440,"close":713.25,"high":727.6,"low":711.66,"open":727.16,"volume":359700},{"timestamp":1444224600,"date":"2015-10-07","index":2441,"close":720.16,"high":720.69,"low":705.17,"open":713.5,"volume":386700},{"timestamp":1444311000,"date":"2015-10-08","index":2442,"close":734.77,"high":738.47,"low":718.9,"open":722,"volume":497400},{"timestamp":1444397400,"date":"2015-10-09","index":2443,"close":732.93,"high":738,"low":726.87,"open":734.77,"volume":355600},{"timestamp":1444656600,"date":"2015-10-12","index":2444,"close":747.82,"high":750.5,"low":729.21,"open":734.57,"volume":433600},{"timestamp":1444743000,"date":"2015-10-13","index":2445,"close":750.42,"high":757,"low":747,"open":747,"volume":418200},{"timestamp":1444829400,"date":"2015-10-14","index":2446,"close":718.56,"high":742.4,"low":710.91,"open":739,"volume":961300},{"timestamp":1444915800,"date":"2015-10-15","index":2447,"close":723.81,"high":724.94,"low":708.5,"open":718.56,"volume":628600},{"timestamp":1445002200,"date":"2015-10-16","index":2448,"close":722.7,"high":728.24,"low":720.06,"open":728,"volume":346600},{"timestamp":1445261400,"date":"2015-10-19","index":2449,"close":718.64,"high":725.17,"low":709.66,"open":723.43,"volume":714400},{"timestamp":1445347800,"date":"2015-10-20","index":2450,"close":705.63,"high":720.5,"low":705.63,"open":717.25,"volume":2194700}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":2451,"close":665.67,"high":666,"low":646.8,"open":650.61,"volume":2007100},{"timestamp":1445520600,"date":"2015-10-22","index":2452,"close":650.62,"high":669.11,"low":650.21,"open":666.46,"volume":803100},{"timestamp":1445607000,"date":"2015-10-23","index":2453,"close":649.72,"high":657.99,"low":645.13,"open":657.99,"volume":690800},{"timestamp":1445866200,"date":"2015-10-26","index":2454,"close":659.69,"high":668.36,"low":645.95,"open":646.64,"volume":672000},{"timestamp":1445952600,"date":"2015-10-27","index":2455,"close":656.55,"high":662.98,"low":651.56,"open":659.68,"volume":388100},{"timestamp":1446039000,"date":"2015-10-28","index":2456,"close":654.89,"high":658.76,"low":652.49,"open":656.89,"volume":507200},{"timestamp":1446125400,"date":"2015-10-29","index":2457,"close":648.2,"high":654.84,"low":647.31,"open":649.42,"volume":381700},{"timestamp":1446211800,"date":"2015-10-30","index":2458,"close":640.23,"high":653.27,"low":640.05,"open":648,"volume":643600},{"timestamp":1446474600,"date":"2015-11-02","index":2459,"close":624,"high":631,"low":608.52,"open":610,"volume":2140200},{"timestamp":1446561000,"date":"2015-11-03","index":2460,"close":623.16,"high":631.48,"low":620,"open":627.67,"volume":920800},{"timestamp":1446647400,"date":"2015-11-04","index":2461,"close":614.98,"high":626.8,"low":612.1,"open":625.85,"volume":1216100}]},{"date":"2015-07-21","estimated":4.44,"reported":4.45,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":2376,"close":620.56,"high":622.86,"low":605.64,"open":606.09,"volume":593000},{"timestamp":1436362200,"date":"2015-07-08","index":2377,"close":612.85,"high":624.53,"low":611.65,"open":619.4,"volume":522400},{"timestamp":1436448600,"date":"2015-07-09","index":2378,"close":627.16,"high":631,"low":617.48,"open":622.49,"volume":821000},{"timestamp":1436535000,"date":"2015-07-10","index":2379,"close":639.42,"high":640.31,"low":627.96,"open":630.11,"volume":784900},{"timestamp":1436794200,"date":"2015-07-13","index":2380,"close":658,"high":658.37,"low":643.47,"open":646.12,"volume":725500},{"timestamp":1436880600,"date":"2015-07-14","index":2381,"close":655.46,"high":660.9,"low":654.2,"open":658,"volume":597700},{"timestamp":1436967000,"date":"2015-07-15","index":2382,"close":661.19,"high":663.11,"low":653.28,"open":657.4,"volume":569100},{"timestamp":1437053400,"date":"2015-07-16","index":2383,"close":658.46,"high":663.6,"low":654.74,"open":661.5,"volume":777500},{"timestamp":1437139800,"date":"2015-07-17","index":2384,"close":661.95,"high":664.27,"low":657.03,"open":658.32,"volume":560600},{"timestamp":1437399000,"date":"2015-07-20","index":2385,"close":678,"high":681.56,"low":665,"open":665.7,"volume":972900},{"timestamp":1437485400,"date":"2015-07-21","index":2386,"close":673.07,"high":679.37,"low":670.07,"open":678,"volume":1681200}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":2387,"close":725.82,"high":729.65,"low":694.4,"open":695,"volume":3033900},{"timestamp":1437658200,"date":"2015-07-23","index":2388,"close":725.94,"high":734.5,"low":721.6,"open":723.5,"volume":1059000},{"timestamp":1437744600,"date":"2015-07-24","index":2389,"close":728.79,"high":729.1,"low":724.31,"open":725,"volume":591000},{"timestamp":1438003800,"date":"2015-07-27","index":2390,"close":731.44,"high":733.8,"low":724.14,"open":726,"volume":712700},{"timestamp":1438090200,"date":"2015-07-28","index":2391,"close":730.78,"high":737.47,"low":726.51,"open":735.15,"volume":433900},{"timestamp":1438176600,"date":"2015-07-29","index":2392,"close":738.42,"high":739.49,"low":731.16,"open":732,"volume":594800},{"timestamp":1438263000,"date":"2015-07-30","index":2393,"close":744.16,"high":745,"low":733.52,"open":737,"volume":441400},{"timestamp":1438349400,"date":"2015-07-31","index":2394,"close":742.23,"high":746.4,"low":740.14,"open":745.73,"volume":386200},{"timestamp":1438608600,"date":"2015-08-03","index":2395,"close":743.04,"high":744.61,"low":735.14,"open":743.47,"volume":453500},{"timestamp":1438695000,"date":"2015-08-04","index":2396,"close":748.09,"high":749.75,"low":740.56,"open":741.99,"volume":399500},{"timestamp":1438781400,"date":"2015-08-05","index":2397,"close":757.77,"high":758.61,"low":748.39,"open":749.39,"volume":533900}]},{"date":"2015-04-21","estimated":3.66,"reported":3.88,"pre":[{"timestamp":1428413400,"date":"2015-04-07","index":2313,"close":658.46,"high":664.29,"low":654.74,"open":659.42,"volume":323800},{"timestamp":1428499800,"date":"2015-04-08","index":2314,"close":654.55,"high":662.7,"low":652.5,"open":658.46,"volume":548800},{"timestamp":1428586200,"date":"2015-04-09","index":2315,"close":651.72,"high":654.5,"low":648.57,"open":653.79,"volume":375400},{"timestamp":1428672600,"date":"2015-04-10","index":2316,"close":683.02,"high":685,"low":665,"open":666.1,"volume":1194400},{"timestamp":1428931800,"date":"2015-04-13","index":2317,"close":683.73,"high":687.74,"low":677,"open":680.7,"volume":514400},{"timestamp":1429018200,"date":"2015-04-14","index":2318,"close":677.85,"high":687.2,"low":676.14,"open":681.16,"volume":438100},{"timestamp":1429104600,"date":"2015-04-15","index":2319,"close":677.6,"high":687.76,"low":675.59,"open":683.26,"volume":362900},{"timestamp":1429191000,"date":"2015-04-16","index":2320,"close":681.55,"high":684,"low":677.12,"open":678,"volume":339600},{"timestamp":1429277400,"date":"2015-04-17","index":2321,"close":683.95,"high":685.23,"low":673.05,"open":678.79,"volume":519600},{"timestamp":1429536600,"date":"2015-04-20","index":2322,"close":686.93,"high":688.55,"low":682.63,"open":686.77,"volume":435800},{"timestamp":1429623000,"date":"2015-04-21","index":2323,"close":692.52,"high":699.03,"low":689,"open":691.4,"volume":1883300}],"post":[{"timestamp":1429709400,"date":"2015-04-22","index":2324,"close":641.23,"high":656.99,"low":635.25,"open":655.13,"volume":3776600},{"timestamp":1429795800,"date":"2015-04-23","index":2325,"close":635.6,"high":643.48,"low":635.25,"open":641.98,"volume":1094300},{"timestamp":1429882200,"date":"2015-04-24","index":2326,"close":637.5,"high":639.73,"low":634.13,"open":638.58,"volume":793700},{"timestamp":1430141400,"date":"2015-04-27","index":2327,"close":643.75,"high":646.22,"low":636.09,"open":640.13,"volume":759400},{"timestamp":1430227800,"date":"2015-04-28","index":2328,"close":639.58,"high":646.97,"low":636.44,"open":643.75,"volume":634200},{"timestamp":1430314200,"date":"2015-04-29","index":2329,"close":630.07,"high":638.7,"low":626.75,"open":637.7,"volume":789400},{"timestamp":1430400600,"date":"2015-04-30","index":2330,"close":621.34,"high":635,"low":619.72,"open":631.99,"volume":563400},{"timestamp":1430487000,"date":"2015-05-01","index":2331,"close":634,"high":634,"low":626.92,"open":628.96,"volume":523500},{"timestamp":1430746200,"date":"2015-05-04","index":2332,"close":633.57,"high":641.96,"low":633.33,"open":636.69,"volume":318100},{"timestamp":1430832600,"date":"2015-05-05","index":2333,"close":625.67,"high":634.95,"low":625.19,"open":631.84,"volume":420800},{"timestamp":1430919000,"date":"2015-05-06","index":2334,"close":627.23,"high":627.82,"low":618.47,"open":625.33,"volume":517900}]},{"date":"2015-02-03","estimated":3.79,"reported":3.84,"pre":[{"timestamp":1421764200,"date":"2015-01-20","index":2260,"close":705.78,"high":716,"low":702.5,"open":714.89,"volume":340900},{"timestamp":1421850600,"date":"2015-01-21","index":2261,"close":703.89,"high":710.52,"low":702.06,"open":704.4,"volume":307500},{"timestamp":1421937000,"date":"2015-01-22","index":2262,"close":713.44,"high":715.18,"low":703.54,"open":706.81,"volume":301300},{"timestamp":1422023400,"date":"2015-01-23","index":2263,"close":713.69,"high":721,"low":713,"open":715.48,"volume":324600},{"timestamp":1422282600,"date":"2015-01-26","index":2264,"close":723.43,"high":725.86,"low":712.37,"open":715.34,"volume":227700},{"timestamp":1422369000,"date":"2015-01-27","index":2265,"close":721.33,"high":724.83,"low":716,"open":718.38,"volume":275600},{"timestamp":1422455400,"date":"2015-01-28","index":2266,"close":711.99,"high":726.98,"low":710.64,"open":722.97,"volume":244500},{"timestamp":1422541800,"date":"2015-01-29","index":2267,"close":714.53,"high":717.15,"low":708.82,"open":715.55,"volume":273700},{"timestamp":1422628200,"date":"2015-01-30","index":2268,"close":709.84,"high":716.98,"low":707.72,"open":714.64,"volume":385100},{"timestamp":1422887400,"date":"2015-02-02","index":2269,"close":712.55,"high":716.44,"low":700.01,"open":713.55,"volume":467900},{"timestamp":1422973800,"date":"2015-02-03","index":2270,"close":726.63,"high":726.63,"low":710,"open":716.5,"volume":1364200}],"post":[{"timestamp":1423060200,"date":"2015-02-04","index":2271,"close":676,"high":686.72,"low":667.15,"open":680.28,"volume":2474700},{"timestamp":1423146600,"date":"2015-02-05","index":2272,"close":670.91,"high":679.99,"low":670.03,"open":679.8,"volume":830300},{"timestamp":1423233000,"date":"2015-02-06","index":2273,"close":659.92,"high":677.89,"low":657.98,"open":677,"volume":870200},{"timestamp":1423492200,"date":"2015-02-09","index":2274,"close":648.01,"high":658.07,"low":647.28,"open":655.78,"volume":646500},{"timestamp":1423578600,"date":"2015-02-10","index":2275,"close":665.03,"high":666.25,"low":648.93,"open":652,"volume":734500},{"timestamp":1423665000,"date":"2015-02-11","index":2276,"close":669.64,"high":676.75,"low":664,"open":666.36,"volume":528200},{"timestamp":1423751400,"date":"2015-02-12","index":2277,"close":670.29,"high":672.24,"low":665.26,"open":671.08,"volume":288500},{"timestamp":1423837800,"date":"2015-02-13","index":2278,"close":674.89,"high":678.17,"low":667.13,"open":671.67,"volume":377400},{"timestamp":1424183400,"date":"2015-02-17","index":2279,"close":670.93,"high":677.67,"low":669.3,"open":674.46,"volume":280300},{"timestamp":1424269800,"date":"2015-02-18","index":2280,"close":674.57,"high":674.95,"low":669,"open":669.96,"volume":297000},{"timestamp":1424356200,"date":"2015-02-19","index":2281,"close":673.28,"high":682.52,"low":672.24,"open":674.6,"volume":295400}]},{"date":"2014-10-20","estimated":3.84,"reported":4.15,"pre":[{"timestamp":1412602200,"date":"2014-10-06","index":2188,"close":671.13,"high":681.8,"low":670.62,"open":677,"volume":378800},{"timestamp":1412688600,"date":"2014-10-07","index":2189,"close":662.82,"high":669.78,"low":661.76,"open":667.05,"volume":348300},{"timestamp":1412775000,"date":"2014-10-08","index":2190,"close":672.1,"high":672.66,"low":660.66,"open":663.81,"volume":362100},{"timestamp":1412861400,"date":"2014-10-09","index":2191,"close":660.61,"high":673.5,"low":657.74,"open":670.34,"volume":392000},{"timestamp":1412947800,"date":"2014-10-10","index":2192,"close":655.58,"high":668.58,"low":655.01,"open":659.1,"volume":625900},{"timestamp":1413207000,"date":"2014-10-13","index":2193,"close":639.53,"high":658.3,"low":638,"open":657.75,"volume":481700},{"timestamp":1413293400,"date":"2014-10-14","index":2194,"close":651.17,"high":652.02,"low":639,"open":645.5,"volume":534500},{"timestamp":1413379800,"date":"2014-10-15","index":2195,"close":647.38,"high":653.66,"low":631,"open":641.37,"volume":613600},{"timestamp":1413466200,"date":"2014-10-16","index":2196,"close":645.98,"high":650,"low":635.01,"open":644.19,"volume":498700},{"timestamp":1413552600,"date":"2014-10-17","index":2197,"close":641.72,"high":654.49,"low":638.03,"open":647.96,"volume":687000},{"timestamp":1413811800,"date":"2014-10-20","index":2198,"close":653.03,"high":654.73,"low":641.19,"open":643,"volume":1216100}],"post":[{"timestamp":1413898200,"date":"2014-10-21","index":2199,"close":607.55,"high":629.5,"low":607.55,"open":624.95,"volume":2252700},{"timestamp":1413984600,"date":"2014-10-22","index":2200,"close":608.99,"high":619.5,"low":607.57,"open":611.27,"volume":1001500},{"timestamp":1414071000,"date":"2014-10-23","index":2201,"close":610,"high":615.67,"low":609.15,"open":612.74,"volume":619100},{"timestamp":1414157400,"date":"2014-10-24","index":2202,"close":615.78,"high":617.9,"low":608.8,"open":613.03,"volume":493600},{"timestamp":1414416600,"date":"2014-10-27","index":2203,"close":630.11,"high":633.37,"low":614.75,"open":614.75,"volume":565800},{"timestamp":1414503000,"date":"2014-10-28","index":2204,"close":645.85,"high":647.29,"low":630.56,"open":631.49,"volume":601900},{"timestamp":1414589400,"date":"2014-10-29","index":2205,"close":639.86,"high":648.82,"low":638.71,"open":645.6,"volume":441800},{"timestamp":1414675800,"date":"2014-10-30","index":2206,"close":639.68,"high":644.94,"low":637.27,"open":640.52,"volume":263800},{"timestamp":1414762200,"date":"2014-10-31","index":2207,"close":638,"high":646.5,"low":636.9,"open":643.51,"volume":441500},{"timestamp":1415025000,"date":"2014-11-03","index":2208,"close":638.53,"high":641,"low":635.32,"open":638.28,"volume":306000},{"timestamp":1415111400,"date":"2014-11-04","index":2209,"close":647.68,"high":649.3,"low":638,"open":640.37,"volume":407800}]},{"date":"2014-07-21","estimated":3.09,"reported":3.5,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":2124,"close":593.83,"high":603.16,"low":592.83,"open":601.65,"volume":298600},{"timestamp":1404826200,"date":"2014-07-08","index":2125,"close":586.59,"high":592.75,"low":575.92,"open":591.26,"volume":520900},{"timestamp":1404912600,"date":"2014-07-09","index":2126,"close":604.17,"high":605,"low":588.55,"open":588.55,"volume":597000},{"timestamp":1404999000,"date":"2014-07-10","index":2127,"close":600.61,"high":607.55,"low":595.05,"open":596,"volume":425400},{"timestamp":1405085400,"date":"2014-07-11","index":2128,"close":598.49,"high":601.5,"low":597.5,"open":600.44,"volume":224600},{"timestamp":1405344600,"date":"2014-07-14","index":2129,"close":604.92,"high":608.77,"low":600.09,"open":601.7,"volume":325500},{"timestamp":1405431000,"date":"2014-07-15","index":2130,"close":597.45,"high":606.87,"low":590.34,"open":605,"volume":558700},{"timestamp":1405517400,"date":"2014-07-16","index":2131,"close":590.47,"high":601.32,"low":590,"open":601,"volume":387000},{"timestamp":1405603800,"date":"2014-07-17","index":2132,"close":581.65,"high":592,"low":579.81,"open":591.02,"volume":415400},{"timestamp":1405690200,"date":"2014-07-18","index":2133,"close":592.42,"high":593.41,"low":583.02,"open":583.71,"volume":432500},{"timestamp":1405949400,"date":"2014-07-21","index":2134,"close":589.93,"high":596.9,"low":582.69,"open":593.29,"volume":1099600}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":2135,"close":659.77,"high":667.9,"low":649.27,"open":649.9,"volume":2260800},{"timestamp":1406122200,"date":"2014-07-23","index":2136,"close":661.27,"high":662.69,"low":655.16,"open":658.71,"volume":554500},{"timestamp":1406208600,"date":"2014-07-24","index":2137,"close":660.2,"high":663.77,"low":656.79,"open":663.13,"volume":373800},{"timestamp":1406295000,"date":"2014-07-25","index":2138,"close":673.58,"high":674,"low":657.8,"open":657.8,"volume":595800},{"timestamp":1406554200,"date":"2014-07-28","index":2139,"close":678.01,"high":678.96,"low":671.99,"open":675.11,"volume":470700},{"timestamp":1406640600,"date":"2014-07-29","index":2140,"close":674.36,"high":680.37,"low":673.31,"open":677.42,"volume":282400},{"timestamp":1406727000,"date":"2014-07-30","index":2141,"close":681.83,"high":682.67,"low":676,"open":678,"volume":404200},{"timestamp":1406813400,"date":"2014-07-31","index":2142,"close":672.5,"high":679.5,"low":672,"open":678.01,"volume":462400},{"timestamp":1406899800,"date":"2014-08-01","index":2143,"close":675.14,"high":677.18,"low":667.64,"open":674.81,"volume":341600},{"timestamp":1407159000,"date":"2014-08-04","index":2144,"close":682.98,"high":686.05,"low":674.44,"open":678.03,"volume":445500},{"timestamp":1407245400,"date":"2014-08-05","index":2145,"close":674.71,"high":682.93,"low":671.53,"open":682.93,"volume":333600}]},{"date":"2014-04-17","estimated":2.86,"reported":2.64,"pre":[{"timestamp":1396531800,"date":"2014-04-03","index":2060,"close":570.89,"high":582.84,"low":565.5,"open":579.02,"volume":411000},{"timestamp":1396618200,"date":"2014-04-04","index":2061,"close":555.16,"high":571.3,"low":551.04,"open":571,"volume":687100},{"timestamp":1396877400,"date":"2014-04-07","index":2062,"close":535.59,"high":554.99,"low":529.2,"open":550,"volume":804100},{"timestamp":1396963800,"date":"2014-04-08","index":2063,"close":550.73,"high":552.99,"low":539.13,"open":540,"volume":579300},{"timestamp":1397050200,"date":"2014-04-09","index":2064,"close":556.4,"high":556.8,"low":547.06,"open":552.26,"volume":410400},{"timestamp":1397136600,"date":"2014-04-10","index":2065,"close":534.01,"high":556.14,"low":533.93,"open":555.09,"volume":600000},{"timestamp":1397223000,"date":"2014-04-11","index":2066,"close":534.87,"high":543.5,"low":526.75,"open":528.02,"volume":988000},{"timestamp":1397482200,"date":"2014-04-14","index":2067,"close":540.98,"high":546.5,"low":534.11,"open":540.49,"volume":442000},{"timestamp":1397568600,"date":"2014-04-15","index":2068,"close":540.54,"high":549.65,"low":532,"open":543.24,"volume":487900},{"timestamp":1397655000,"date":"2014-04-16","index":2069,"close":552.4,"high":553.6,"low":540,"open":545,"volume":631500},{"timestamp":1397741400,"date":"2014-04-17","index":2070,"close":519.61,"high":588.69,"low":518.52,"open":582.7,"volume":3882500}],"post":[{"timestamp":1398087000,"date":"2014-04-21","index":2071,"close":506.54,"high":522,"low":505.7,"open":521.72,"volume":1373600},{"timestamp":1398173400,"date":"2014-04-22","index":2072,"close":512.67,"high":514.17,"low":504.13,"open":508.35,"volume":913900},{"timestamp":1398259800,"date":"2014-04-23","index":2073,"close":504.05,"high":511.95,"low":502.03,"open":511.01,"volume":482600},{"timestamp":1398346200,"date":"2014-04-24","index":2074,"close":507.6,"high":511.3,"low":503.27,"open":508.6,"volume":530700},{"timestamp":1398432600,"date":"2014-04-25","index":2075,"close":502.31,"high":507.25,"low":498.49,"open":507.25,"volume":404000},{"timestamp":1398691800,"date":"2014-04-28","index":2076,"close":476.28,"high":502.56,"low":472.41,"open":502.56,"volume":1436000},{"timestamp":1398778200,"date":"2014-04-29","index":2077,"close":491.57,"high":495,"low":477.9,"open":479.78,"volume":747000},{"timestamp":1398864600,"date":"2014-04-30","index":2078,"close":498.5,"high":499.89,"low":484.45,"open":488.55,"volume":665500},{"timestamp":1398951000,"date":"2014-05-01","index":2079,"close":500.15,"high":504.98,"low":495.01,"open":498.51,"volume":462800},{"timestamp":1399037400,"date":"2014-05-02","index":2080,"close":501.77,"high":504.36,"low":496.3,"open":496.3,"volume":471800},{"timestamp":1399296600,"date":"2014-05-05","index":2081,"close":512.68,"high":518.54,"low":501.12,"open":504.39,"volume":618500}]},{"date":"2014-01-30","estimated":2.53,"reported":2.53,"pre":[{"timestamp":1389796200,"date":"2014-01-15","index":2006,"close":532.25,"high":535.29,"low":529.8,"open":534,"volume":243000},{"timestamp":1389882600,"date":"2014-01-16","index":2007,"close":529.51,"high":534.19,"low":527.81,"open":532.87,"volume":260300},{"timestamp":1389969000,"date":"2014-01-17","index":2008,"close":527.61,"high":535.64,"low":526.08,"open":535.64,"volume":403700},{"timestamp":1390314600,"date":"2014-01-21","index":2009,"close":525.57,"high":531.76,"low":523.21,"open":531.71,"volume":386600},{"timestamp":1390401000,"date":"2014-01-22","index":2010,"close":515.95,"high":529,"low":513.29,"open":528.53,"volume":623300},{"timestamp":1390487400,"date":"2014-01-23","index":2011,"close":503.45,"high":513.95,"low":498.56,"open":512.8,"volume":1062200},{"timestamp":1390573800,"date":"2014-01-24","index":2012,"close":492.48,"high":502.34,"low":489.5,"open":495.26,"volume":893200},{"timestamp":1390833000,"date":"2014-01-27","index":2013,"close":489.31,"high":497,"low":482.7,"open":492.36,"volume":563200},{"timestamp":1390919400,"date":"2014-01-28","index":2014,"close":491.87,"high":498.78,"low":488.73,"open":491.95,"volume":397900},{"timestamp":1391005800,"date":"2014-01-29","index":2015,"close":484.5,"high":492.04,"low":480.87,"open":490,"volume":657600},{"timestamp":1391092200,"date":"2014-01-30","index":2016,"close":493.96,"high":499.43,"low":485.4,"open":486.96,"volume":1260500}],"post":[{"timestamp":1391178600,"date":"2014-01-31","index":2017,"close":551.96,"high":568.9,"low":546.1,"open":553.42,"volume":2134700},{"timestamp":1391437800,"date":"2014-02-03","index":2018,"close":543.2,"high":553.78,"low":535.35,"open":550.21,"volume":1071100},{"timestamp":1391524200,"date":"2014-02-04","index":2019,"close":540.59,"high":546.74,"low":536.46,"open":546.46,"volume":556800},{"timestamp":1391610600,"date":"2014-02-05","index":2020,"close":542.43,"high":544.49,"low":531,"open":538.81,"volume":498300},{"timestamp":1391697000,"date":"2014-02-06","index":2021,"close":544.47,"high":554.85,"low":542.05,"open":542.61,"volume":449500},{"timestamp":1391783400,"date":"2014-02-07","index":2022,"close":549.29,"high":550.55,"low":540.06,"open":543.28,"volume":494100},{"timestamp":1392042600,"date":"2014-02-10","index":2023,"close":548.09,"high":552.48,"low":543,"open":552.48,"volume":344200},{"timestamp":1392129000,"date":"2014-02-11","index":2024,"close":544.86,"high":551.8,"low":544.02,"open":548.28,"volume":410900},{"timestamp":1392215400,"date":"2014-02-12","index":2025,"close":545.74,"high":551.76,"low":539.61,"open":548.95,"volume":485200},{"timestamp":1392301800,"date":"2014-02-13","index":2026,"close":557.65,"high":561.51,"low":539,"open":539.61,"volume":533000},{"timestamp":1392388200,"date":"2014-02-14","index":2027,"close":554.11,"high":558.97,"low":547,"open":552,"volume":330000}]},{"date":"2013-10-17","estimated":2.78,"reported":2.66,"pre":[{"timestamp":1380807000,"date":"2013-10-03","index":1935,"close":426.5,"high":428.53,"low":421.01,"open":426.15,"volume":440200},{"timestamp":1380893400,"date":"2013-10-04","index":1936,"close":434.12,"high":434.36,"low":425.86,"open":426.5,"volume":335900},{"timestamp":1381152600,"date":"2013-10-07","index":1937,"close":433.4,"high":434.22,"low":428.91,"open":430,"volume":523700},{"timestamp":1381239000,"date":"2013-10-08","index":1938,"close":427.72,"high":434,"low":423.39,"open":432.12,"volume":634800},{"timestamp":1381325400,"date":"2013-10-09","index":1939,"close":428.67,"high":432.75,"low":423.25,"open":430,"volume":443000},{"timestamp":1381411800,"date":"2013-10-10","index":1940,"close":435.87,"high":436.95,"low":430.28,"open":432.07,"volume":309800},{"timestamp":1381498200,"date":"2013-10-11","index":1941,"close":443.61,"high":443.93,"low":438.08,"open":439.2,"volume":411200},{"timestamp":1381757400,"date":"2013-10-14","index":1942,"close":442.02,"high":447.65,"low":440.54,"open":441.42,"volume":543300},{"timestamp":1381843800,"date":"2013-10-15","index":1943,"close":433.61,"high":443.69,"low":432.93,"open":441.43,"volume":554300},{"timestamp":1381930200,"date":"2013-10-16","index":1944,"close":438.07,"high":438.51,"low":434.12,"open":436.57,"volume":510800},{"timestamp":1382016600,"date":"2013-10-17","index":1945,"close":439.07,"high":442.47,"low":438.05,"open":438.6,"volume":898000}],"post":[{"timestamp":1382103000,"date":"2013-10-18","index":1946,"close":509.74,"high":511.1,"low":477.34,"open":481.05,"volume":2438900},{"timestamp":1382362200,"date":"2013-10-21","index":1947,"close":509.25,"high":512,"low":506.5,"open":509.59,"volume":909800},{"timestamp":1382448600,"date":"2013-10-22","index":1948,"close":520,"high":520.72,"low":509.08,"open":509.08,"volume":817600},{"timestamp":1382535000,"date":"2013-10-23","index":1949,"close":520.79,"high":522.5,"low":514.68,"open":515.02,"volume":586500},{"timestamp":1382621400,"date":"2013-10-24","index":1950,"close":522.97,"high":524.54,"low":517.85,"open":521.13,"volume":424100},{"timestamp":1382707800,"date":"2013-10-25","index":1951,"close":527.5,"high":528,"low":521.1,"open":522.05,"volume":475000},{"timestamp":1382967000,"date":"2013-10-28","index":1952,"close":527.85,"high":527.92,"low":522.78,"open":527,"volume":418500},{"timestamp":1383053400,"date":"2013-10-29","index":1953,"close":527.93,"high":529.9,"low":523.14,"open":527.99,"volume":338200},{"timestamp":1383139800,"date":"2013-10-30","index":1954,"close":524.35,"high":529.84,"low":522.85,"open":528.95,"volume":284800},{"timestamp":1383226200,"date":"2013-10-31","index":1955,"close":526.97,"high":531.43,"low":521.44,"open":521.44,"volume":323000},{"timestamp":1383312600,"date":"2013-11-01","index":1956,"close":527.6,"high":529.89,"low":524.9,"open":526.78,"volume":367400}]},{"date":"2013-07-18","estimated":2.81,"reported":2.82,"pre":[{"timestamp":1372858200,"date":"2013-07-03","index":1871,"close":384.47,"high":386.81,"low":374.75,"open":374.99,"volume":692000},{"timestamp":1373031000,"date":"2013-07-05","index":1872,"close":386.33,"high":386.78,"low":383.01,"open":386,"volume":379000},{"timestamp":1373290200,"date":"2013-07-08","index":1873,"close":386.03,"high":388.21,"low":383.92,"open":387.39,"volume":345400},{"timestamp":1373376600,"date":"2013-07-09","index":1874,"close":386.33,"high":389.84,"low":385.67,"open":387.85,"volume":294900},{"timestamp":1373463000,"date":"2013-07-10","index":1875,"close":382.03,"high":385.74,"low":379.88,"open":385.74,"volume":378500},{"timestamp":1373549400,"date":"2013-07-11","index":1876,"close":383.13,"high":386.5,"low":380.5,"open":382.5,"volume":282300},{"timestamp":1373635800,"date":"2013-07-12","index":1877,"close":386.27,"high":387.49,"low":383.29,"open":384.21,"volume":340400},{"timestamp":1373895000,"date":"2013-07-15","index":1878,"close":384.19,"high":386.58,"low":383.14,"open":385.42,"volume":337700},{"timestamp":1373981400,"date":"2013-07-16","index":1879,"close":379.13,"high":383.3,"low":374.44,"open":383,"volume":560000},{"timestamp":1374067800,"date":"2013-07-17","index":1880,"close":375.77,"high":379.97,"low":372.13,"open":379.79,"volume":478100},{"timestamp":1374154200,"date":"2013-07-18","index":1881,"close":376.75,"high":377.4,"low":372.75,"open":375.99,"volume":971600}],"post":[{"timestamp":1374240600,"date":"2013-07-19","index":1882,"close":408.97,"high":410.12,"low":395.02,"open":399.05,"volume":2270100},{"timestamp":1374499800,"date":"2013-07-22","index":1883,"close":401.8,"high":407.99,"low":400.8,"open":405.32,"volume":577700},{"timestamp":1374586200,"date":"2013-07-23","index":1884,"close":397.41,"high":404.84,"low":396.49,"open":401.34,"volume":392200},{"timestamp":1374672600,"date":"2013-07-24","index":1885,"close":400.12,"high":402.89,"low":396.75,"open":396.75,"volume":452100},{"timestamp":1374759000,"date":"2013-07-25","index":1886,"close":404.25,"high":404.72,"low":395.87,"open":400.41,"volume":533000},{"timestamp":1374845400,"date":"2013-07-26","index":1887,"close":405.87,"high":407.69,"low":402.83,"open":402.83,"volume":339400},{"timestamp":1375104600,"date":"2013-07-29","index":1888,"close":404.44,"high":408.35,"low":402.05,"open":404.46,"volume":193300},{"timestamp":1375191000,"date":"2013-07-30","index":1889,"close":407.38,"high":409.74,"low":405.27,"open":406.29,"volume":257200},{"timestamp":1375277400,"date":"2013-07-31","index":1890,"close":412.27,"high":414.9,"low":406.7,"open":407.89,"volume":483000},{"timestamp":1375363800,"date":"2013-08-01","index":1891,"close":413.81,"high":418.23,"low":412.63,"open":414.9,"volume":274700},{"timestamp":1375450200,"date":"2013-08-02","index":1892,"close":412.09,"high":414.74,"low":411.01,"open":414.6,"volume":246200}]},{"date":"2013-04-18","estimated":2.13,"reported":2.35,"pre":[{"timestamp":1365082200,"date":"2013-04-04","index":1808,"close":323.16,"high":326.34,"low":321.86,"open":323.63,"volume":415500},{"timestamp":1365168600,"date":"2013-04-05","index":1809,"close":328,"high":328.78,"low":316.87,"open":318.11,"volume":470000},{"timestamp":1365427800,"date":"2013-04-08","index":1810,"close":337.5,"high":337.92,"low":326.8,"open":327.01,"volume":730200},{"timestamp":1365514200,"date":"2013-04-09","index":1811,"close":332.67,"high":337.22,"low":330.55,"open":337.18,"volume":521400},{"timestamp":1365600600,"date":"2013-04-10","index":1812,"close":343.55,"high":350,"low":334.18,"open":334.18,"volume":947700},{"timestamp":1365687000,"date":"2013-04-11","index":1813,"close":331.33,"high":344.24,"low":330.5,"open":340,"volume":1458400},{"timestamp":1365773400,"date":"2013-04-12","index":1814,"close":341.91,"high":342,"low":327.28,"open":329.77,"volume":782400},{"timestamp":1366032600,"date":"2013-04-15","index":1815,"close":337.17,"high":349.88,"low":337.03,"open":349,"volume":892200},{"timestamp":1366119000,"date":"2013-04-16","index":1816,"close":342.17,"high":343.89,"low":337.67,"open":341.03,"volume":447900},{"timestamp":1366205400,"date":"2013-04-17","index":1817,"close":339.94,"high":343.78,"low":337.43,"open":339.59,"volume":340200},{"timestamp":1366291800,"date":"2013-04-18","index":1818,"close":328.36,"high":341.5,"low":328.36,"open":341.5,"volume":1012900}],"post":[{"timestamp":1366378200,"date":"2013-04-19","index":1819,"close":366.25,"high":366.73,"low":343.31,"open":344.91,"volume":2747400},{"timestamp":1366637400,"date":"2013-04-22","index":1820,"close":362.83,"high":372.99,"low":362.66,"open":367,"volume":989000},{"timestamp":1366723800,"date":"2013-04-23","index":1821,"close":361.27,"high":365.75,"low":358.14,"open":363.63,"volume":713700},{"timestamp":1366810200,"date":"2013-04-24","index":1822,"close":362.79,"high":365.65,"low":358.71,"open":358.71,"volume":419200},{"timestamp":1366896600,"date":"2013-04-25","index":1823,"close":362.85,"high":365.86,"low":361.14,"open":363.3,"volume":302300},{"timestamp":1366983000,"date":"2013-04-26","index":1824,"close":361.73,"high":364.22,"low":359.46,"open":362.01,"volume":339800},{"timestamp":1367242200,"date":"2013-04-29","index":1825,"close":363.59,"high":367,"low":359.52,"open":362.18,"volume":276200},{"timestamp":1367328600,"date":"2013-04-30","index":1826,"close":363.19,"high":365.51,"low":360.71,"open":365.49,"volume":373700},{"timestamp":1367415000,"date":"2013-05-01","index":1827,"close":362.18,"high":364.83,"low":358.5,"open":360.95,"volume":277900},{"timestamp":1367501400,"date":"2013-05-02","index":1828,"close":365.2,"high":369.32,"low":361.62,"open":361.68,"volume":363100},{"timestamp":1367587800,"date":"2013-05-03","index":1829,"close":367.35,"high":369.5,"low":365.65,"open":368.25,"volume":233900}]},{"date":"2013-02-05","estimated":1.96,"reported":1.95,"pre":[{"timestamp":1358865000,"date":"2013-01-22","index":1758,"close":294.23,"high":296.53,"low":290.65,"open":294.59,"volume":720100},{"timestamp":1358951400,"date":"2013-01-23","index":1759,"close":293.74,"high":297.12,"low":291.04,"open":292.79,"volume":398400},{"timestamp":1359037800,"date":"2013-01-24","index":1760,"close":299.62,"high":300.5,"low":292.87,"open":293.49,"volume":389800},{"timestamp":1359124200,"date":"2013-01-25","index":1761,"close":303.48,"high":305.99,"low":298.95,"open":299.98,"volume":797900},{"timestamp":1359383400,"date":"2013-01-28","index":1762,"close":311.69,"high":314.99,"low":307.61,"open":309.5,"volume":680300},{"timestamp":1359469800,"date":"2013-01-29","index":1763,"close":310.01,"high":312.97,"low":307.27,"open":312.6,"volume":406100},{"timestamp":1359556200,"date":"2013-01-30","index":1764,"close":308.36,"high":311.78,"low":307.18,"open":311.06,"volume":381500},{"timestamp":1359642600,"date":"2013-01-31","index":1765,"close":307.01,"high":309,"low":302.5,"open":307.78,"volume":448300},{"timestamp":1359729000,"date":"2013-02-01","index":1766,"close":312.71,"high":313.92,"low":308.1,"open":308.5,"volume":535900},{"timestamp":1359988200,"date":"2013-02-04","index":1767,"close":310.19,"high":313.54,"low":309.55,"open":311.07,"volume":628500},{"timestamp":1360074600,"date":"2013-02-05","index":1768,"close":305.01,"high":311.8,"low":303.5,"open":309.47,"volume":1280400}],"post":[{"timestamp":1360161000,"date":"2013-02-06","index":1769,"close":322.46,"high":324.72,"low":304,"open":305,"volume":1938600},{"timestamp":1360247400,"date":"2013-02-07","index":1770,"close":318.45,"high":322.79,"low":314.44,"open":321.46,"volume":793400},{"timestamp":1360333800,"date":"2013-02-08","index":1771,"close":320.72,"high":321.49,"low":316.73,"open":316.77,"volume":403300},{"timestamp":1360593000,"date":"2013-02-11","index":1772,"close":323.56,"high":325.64,"low":320.11,"open":320.97,"volume":453300},{"timestamp":1360679400,"date":"2013-02-12","index":1773,"close":322.51,"high":326.99,"low":322.05,"open":322.39,"volume":353600},{"timestamp":1360765800,"date":"2013-02-13","index":1774,"close":317.01,"high":322.48,"low":316.16,"open":321.63,"volume":605700},{"timestamp":1360852200,"date":"2013-02-14","index":1775,"close":317.72,"high":319.08,"low":314.44,"open":316.28,"volume":483900},{"timestamp":1360938600,"date":"2013-02-15","index":1776,"close":314.19,"high":319.03,"low":310.78,"open":319.03,"volume":678300},{"timestamp":1361284200,"date":"2013-02-19","index":1777,"close":313.05,"high":317.58,"low":311.32,"open":314.4,"volume":530600},{"timestamp":1361370600,"date":"2013-02-20","index":1778,"close":309.49,"high":315.09,"low":308,"open":312.81,"volume":588200},{"timestamp":1361457000,"date":"2013-02-21","index":1779,"close":308.13,"high":313.73,"low":307.17,"open":307.17,"volume":639200}]},{"date":"2012-10-18","estimated":2.3,"reported":2.27,"pre":[{"timestamp":1349357400,"date":"2012-10-04","index":1686,"close":294.01,"high":302.4,"low":293.73,"open":302.4,"volume":1083200},{"timestamp":1349443800,"date":"2012-10-05","index":1687,"close":280.93,"high":295.99,"low":278.01,"open":294.83,"volume":2418200},{"timestamp":1349703000,"date":"2012-10-08","index":1688,"close":286.56,"high":291.81,"low":279.64,"open":281.62,"volume":1312000},{"timestamp":1349789400,"date":"2012-10-09","index":1689,"close":286.74,"high":289.9,"low":280.57,"open":284.94,"volume":1106900},{"timestamp":1349875800,"date":"2012-10-10","index":1690,"close":286.62,"high":292.15,"low":284.16,"open":288.43,"volume":717300},{"timestamp":1349962200,"date":"2012-10-11","index":1691,"close":286.36,"high":290.33,"low":280.75,"open":283.15,"volume":1196900},{"timestamp":1350048600,"date":"2012-10-12","index":1692,"close":290.47,"high":291.5,"low":285.41,"open":285.72,"volume":927300},{"timestamp":1350307800,"date":"2012-10-15","index":1693,"close":295.14,"high":297,"low":286.45,"open":289,"volume":1001400},{"timestamp":1350394200,"date":"2012-10-16","index":1694,"close":291.9,"high":296.31,"low":290.05,"open":295.14,"volume":738900},{"timestamp":1350480600,"date":"2012-10-17","index":1695,"close":290,"high":292.87,"low":288.3,"open":288.3,"volume":673300},{"timestamp":1350567000,"date":"2012-10-18","index":1696,"close":285.93,"high":293.57,"low":283.11,"open":293.57,"volume":2097200}],"post":[{"timestamp":1350653400,"date":"2012-10-19","index":1697,"close":243,"high":252.86,"low":239.54,"open":251.95,"volume":6349100},{"timestamp":1350912600,"date":"2012-10-22","index":1698,"close":237.5,"high":244.2,"low":234.08,"open":244.2,"volume":2035300},{"timestamp":1350999000,"date":"2012-10-23","index":1699,"close":236.24,"high":243,"low":233.82,"open":234.45,"volume":1810600},{"timestamp":1351085400,"date":"2012-10-24","index":1700,"close":242.82,"high":243.42,"low":235.14,"open":238.01,"volume":1839900},{"timestamp":1351171800,"date":"2012-10-25","index":1701,"close":248.01,"high":248.69,"low":243.4,"open":245.1,"volume":1653400},{"timestamp":1351258200,"date":"2012-10-26","index":1702,"close":251.52,"high":252.43,"low":245.52,"open":249.48,"volume":1209100},{"timestamp":1351690200,"date":"2012-10-31","index":1703,"close":254.53,"high":255.55,"low":250.09,"open":253.5,"volume":741300},{"timestamp":1351776600,"date":"2012-11-01","index":1704,"close":263.25,"high":263.38,"low":251.56,"open":251.56,"volume":1096400},{"timestamp":1351863000,"date":"2012-11-02","index":1705,"close":262.32,"high":268.27,"low":261.93,"open":264.22,"volume":769500},{"timestamp":1352125800,"date":"2012-11-05","index":1706,"close":265.2,"high":266.12,"low":259.82,"open":262.64,"volume":475500},{"timestamp":1352212200,"date":"2012-11-06","index":1707,"close":279.69,"high":281.32,"low":271.25,"open":271.25,"volume":1282200}]},{"date":"2012-07-19","estimated":2.3,"reported":2.56,"pre":[{"timestamp":1341495000,"date":"2012-07-05","index":1622,"close":382.86,"high":386.69,"low":379,"open":379,"volume":453500},{"timestamp":1341581400,"date":"2012-07-06","index":1623,"close":383.49,"high":384.5,"low":378.5,"open":378.69,"volume":417800},{"timestamp":1341840600,"date":"2012-07-09","index":1624,"close":386.7,"high":392.66,"low":381.99,"open":382.14,"volume":747400},{"timestamp":1341927000,"date":"2012-07-10","index":1625,"close":379.89,"high":391,"low":378.17,"open":388.59,"volume":652300},{"timestamp":1342013400,"date":"2012-07-11","index":1626,"close":380.47,"high":382.61,"low":375.38,"open":380.58,"volume":423200},{"timestamp":1342099800,"date":"2012-07-12","index":1627,"close":383.53,"high":384.77,"low":377.19,"open":378.02,"volume":512200},{"timestamp":1342186200,"date":"2012-07-13","index":1628,"close":392.37,"high":394.16,"low":382.86,"open":383.34,"volume":780100},{"timestamp":1342445400,"date":"2012-07-16","index":1629,"close":394.34,"high":398.54,"low":390.44,"open":390.44,"volume":571100},{"timestamp":1342531800,"date":"2012-07-17","index":1630,"close":398.91,"high":402,"low":394.11,"open":400,"volume":630600},{"timestamp":1342618200,"date":"2012-07-18","index":1631,"close":398.06,"high":399.44,"low":393.03,"open":396.56,"volume":381700},{"timestamp":1342704600,"date":"2012-07-19","index":1632,"close":403.86,"high":404.59,"low":396.98,"open":397.24,"volume":1334300}],"post":[{"timestamp":1342791000,"date":"2012-07-20","index":1633,"close":316.98,"high":335.8,"low":307.2,"open":328.45,"volume":9795100},{"timestamp":1343050200,"date":"2012-07-23","index":1634,"close":306.01,"high":312.83,"low":301.1,"open":308.11,"volume":1817200},{"timestamp":1343136600,"date":"2012-07-24","index":1635,"close":294.31,"high":304.78,"low":292.33,"open":302.44,"volume":1925500},{"timestamp":1343223000,"date":"2012-07-25","index":1636,"close":296.48,"high":300.55,"low":294.88,"open":297.54,"volume":932700},{"timestamp":1343309400,"date":"2012-07-26","index":1637,"close":289.86,"high":302.87,"low":289.64,"open":300,"volume":1145100},{"timestamp":1343395800,"date":"2012-07-27","index":1638,"close":296.08,"high":297.12,"low":287.03,"open":290.75,"volume":1311700},{"timestamp":1343655000,"date":"2012-07-30","index":1639,"close":291.13,"high":298.79,"low":290.03,"open":296.28,"volume":926300},{"timestamp":1343741400,"date":"2012-07-31","index":1640,"close":292.33,"high":294.99,"low":289.14,"open":291.63,"volume":658300},{"timestamp":1343827800,"date":"2012-08-01","index":1641,"close":280.67,"high":293.88,"low":280.41,"open":292.87,"volume":777400},{"timestamp":1343914200,"date":"2012-08-02","index":1642,"close":283.77,"high":286.99,"low":277.26,"open":278.24,"volume":911800},{"timestamp":1344000600,"date":"2012-08-03","index":1643,"close":297.65,"high":298.67,"low":288.25,"open":288.74,"volume":1370800}]},{"date":"2012-04-19","estimated":1.93,"reported":1.97,"pre":[{"timestamp":1333546200,"date":"2012-04-04","index":1559,"close":417.04,"high":420.91,"low":411.12,"open":419.23,"volume":678900},{"timestamp":1333632600,"date":"2012-04-05","index":1560,"close":424.98,"high":424.99,"low":414.97,"open":415.09,"volume":539400},{"timestamp":1333978200,"date":"2012-04-09","index":1561,"close":426.31,"high":427.13,"low":420.5,"open":420.5,"volume":461700},{"timestamp":1334064600,"date":"2012-04-10","index":1562,"close":416.62,"high":428.95,"low":414.59,"open":425.08,"volume":750100},{"timestamp":1334151000,"date":"2012-04-11","index":1563,"close":422.66,"high":426.66,"low":421,"open":421.4,"volume":698000},{"timestamp":1334237400,"date":"2012-04-12","index":1564,"close":433.22,"high":433.53,"low":423.05,"open":423.97,"volume":807900},{"timestamp":1334323800,"date":"2012-04-13","index":1565,"close":440.4,"high":442.4,"low":429.02,"open":433.8,"volume":948600},{"timestamp":1334583000,"date":"2012-04-16","index":1566,"close":432.12,"high":441.78,"low":428.76,"open":439.47,"volume":832400},{"timestamp":1334669400,"date":"2012-04-17","index":1567,"close":432.43,"high":434.95,"low":429.04,"open":434.95,"volume":627300},{"timestamp":1334755800,"date":"2012-04-18","index":1568,"close":438.11,"high":440.93,"low":431.99,"open":432.25,"volume":500800},{"timestamp":1334842200,"date":"2012-04-19","index":1569,"close":430.78,"high":439.42,"low":428.26,"open":439.23,"volume":838600}],"post":[{"timestamp":1334928600,"date":"2012-04-20","index":1570,"close":419.26,"high":433.3,"low":416.01,"open":429.48,"volume":2031300},{"timestamp":1335187800,"date":"2012-04-23","index":1571,"close":417.24,"high":417.66,"low":406.38,"open":413.9,"volume":1340800},{"timestamp":1335274200,"date":"2012-04-24","index":1572,"close":402.86,"high":414,"low":401.03,"open":411.96,"volume":1207800},{"timestamp":1335360600,"date":"2012-04-25","index":1573,"close":412.99,"high":413.65,"low":405.03,"open":405.5,"volume":583200},{"timestamp":1335447000,"date":"2012-04-26","index":1574,"close":414.74,"high":418.49,"low":410.03,"open":412.18,"volume":591800},{"timestamp":1335533400,"date":"2012-04-27","index":1575,"close":419.41,"high":421,"low":412.25,"open":415,"volume":588200},{"timestamp":1335792600,"date":"2012-04-30","index":1576,"close":414.15,"high":419.39,"low":412.78,"open":418.47,"volume":325300},{"timestamp":1335879000,"date":"2012-05-01","index":1577,"close":419.89,"high":424.15,"low":414.59,"open":415.41,"volume":501400},{"timestamp":1335965400,"date":"2012-05-02","index":1578,"close":422.8,"high":424.41,"low":416.11,"open":417.92,"volume":467400},{"timestamp":1336051800,"date":"2012-05-03","index":1579,"close":414.74,"high":423.64,"low":413.37,"open":423.3,"volume":505000},{"timestamp":1336138200,"date":"2012-05-04","index":1580,"close":407.88,"high":413.04,"low":406.3,"open":412.76,"volume":713300}]},{"date":"2012-02-01","estimated":1.83,"reported":1.81,"pre":[{"timestamp":1326897000,"date":"2012-01-18","index":1505,"close":356.82,"high":357.75,"low":351.9,"open":354.2,"volume":323900},{"timestamp":1326983400,"date":"2012-01-19","index":1506,"close":358.09,"high":359.48,"low":355.54,"open":356.71,"volume":331900},{"timestamp":1327069800,"date":"2012-01-20","index":1507,"close":356.39,"high":358.55,"low":354.1,"open":356.6,"volume":383400},{"timestamp":1327329000,"date":"2012-01-23","index":1508,"close":360.46,"high":363.32,"low":356.37,"open":356.84,"volume":480600},{"timestamp":1327415400,"date":"2012-01-24","index":1509,"close":360.6,"high":361.1,"low":357.02,"open":358.4,"volume":373300},{"timestamp":1327501800,"date":"2012-01-25","index":1510,"close":363.14,"high":364.85,"low":359,"open":359.89,"volume":491300},{"timestamp":1327588200,"date":"2012-01-26","index":1511,"close":365.81,"high":370.35,"low":363.02,"open":364.12,"volume":491200},{"timestamp":1327674600,"date":"2012-01-27","index":1512,"close":366.76,"high":368.36,"low":362.31,"open":364.05,"volume":279300},{"timestamp":1327933800,"date":"2012-01-30","index":1513,"close":367.69,"high":368.25,"low":364.1,"open":364.9,"volume":288100},{"timestamp":1328020200,"date":"2012-01-31","index":1514,"close":367.29,"high":369.72,"low":365.52,"open":368.39,"volume":350800},{"timestamp":1328106600,"date":"2012-02-01","index":1515,"close":370.41,"high":371.62,"low":364.41,"open":368,"volume":873400}],"post":[{"timestamp":1328193000,"date":"2012-02-02","index":1516,"close":362.82,"high":373.37,"low":358.6,"open":366.19,"volume":1413500},{"timestamp":1328279400,"date":"2012-02-03","index":1517,"close":372.19,"high":373.2,"low":366.03,"open":367.18,"volume":810000},{"timestamp":1328538600,"date":"2012-02-06","index":1518,"close":371.63,"high":374.92,"low":369.51,"open":370,"volume":537300},{"timestamp":1328625000,"date":"2012-02-07","index":1519,"close":374.02,"high":374.97,"low":370.07,"open":371.02,"volume":383700},{"timestamp":1328711400,"date":"2012-02-08","index":1520,"close":374.02,"high":375.25,"low":370.9,"open":374.03,"volume":408700},{"timestamp":1328797800,"date":"2012-02-09","index":1521,"close":376.49,"high":377.75,"low":372.27,"open":375.5,"volume":484800},{"timestamp":1328884200,"date":"2012-02-10","index":1522,"close":376.45,"high":376.63,"low":372.46,"open":372.93,"volume":311300},{"timestamp":1329143400,"date":"2012-02-13","index":1523,"close":377.45,"high":379.91,"low":375.19,"open":378.7,"volume":391500},{"timestamp":1329229800,"date":"2012-02-14","index":1524,"close":378.94,"high":379.45,"low":375.01,"open":377.23,"volume":389700},{"timestamp":1329316200,"date":"2012-02-15","index":1525,"close":375.73,"high":383.38,"low":373.6,"open":380.49,"volume":757200},{"timestamp":1329402600,"date":"2012-02-16","index":1526,"close":382.04,"high":383.06,"low":375,"open":375.25,"volume":506000}]},{"date":"2011-10-20","estimated":1.85,"reported":1.9,"pre":[{"timestamp":1317907800,"date":"2011-10-06","index":1435,"close":298.99,"high":301.22,"low":289.08,"open":292.75,"volume":1549800},{"timestamp":1317994200,"date":"2011-10-07","index":1436,"close":294.59,"high":298.56,"low":290.54,"open":296.98,"volume":995000},{"timestamp":1318253400,"date":"2011-10-10","index":1437,"close":307.85,"high":311.84,"low":298.5,"open":298.77,"volume":741600},{"timestamp":1318339800,"date":"2011-10-11","index":1438,"close":309.95,"high":315,"low":305.01,"open":305.02,"volume":682700},{"timestamp":1318426200,"date":"2011-10-12","index":1439,"close":314,"high":318.05,"low":311,"open":313.47,"volume":828600},{"timestamp":1318512600,"date":"2011-10-13","index":1440,"close":317.31,"high":318.98,"low":311.36,"open":311.36,"volume":688400},{"timestamp":1318599000,"date":"2011-10-14","index":1441,"close":320.8,"high":321.66,"low":314.72,"open":320,"volume":699000},{"timestamp":1318858200,"date":"2011-10-17","index":1442,"close":319.79,"high":324.33,"low":317.09,"open":319.6,"volume":613900},{"timestamp":1318944600,"date":"2011-10-18","index":1443,"close":319.85,"high":321.06,"low":310.28,"open":320.5,"volume":584800},{"timestamp":1319031000,"date":"2011-10-19","index":1444,"close":310.27,"high":319.99,"low":309.17,"open":319.47,"volume":758300},{"timestamp":1319117400,"date":"2011-10-20","index":1445,"close":307.91,"high":312.29,"low":306.06,"open":308.97,"volume":1232800}],"post":[{"timestamp":1319203800,"date":"2011-10-21","index":1446,"close":333.49,"high":333.5,"low":318.41,"open":320.07,"volume":2661100},{"timestamp":1319463000,"date":"2011-10-24","index":1447,"close":342.49,"high":342.98,"low":332.4,"open":334,"volume":1117300},{"timestamp":1319549400,"date":"2011-10-25","index":1448,"close":334.18,"high":343,"low":334.03,"open":339.59,"volume":878800},{"timestamp":1319635800,"date":"2011-10-26","index":1449,"close":332.85,"high":339.5,"low":330.02,"open":338.96,"volume":747000},{"timestamp":1319722200,"date":"2011-10-27","index":1450,"close":343.52,"high":345.92,"low":335.02,"open":341.25,"volume":747600},{"timestamp":1319808600,"date":"2011-10-28","index":1451,"close":341.4,"high":344.98,"low":338.33,"open":341.32,"volume":496900},{"timestamp":1320067800,"date":"2011-10-31","index":1452,"close":336.12,"high":347.94,"low":336.05,"open":338.98,"volume":1015000},{"timestamp":1320154200,"date":"2011-11-01","index":1453,"close":328.18,"high":334.27,"low":324,"open":326.64,"volume":882600},{"timestamp":1320240600,"date":"2011-11-02","index":1454,"close":329.62,"high":332.99,"low":324.93,"open":332.99,"volume":562300},{"timestamp":1320327000,"date":"2011-11-03","index":1455,"close":337.5,"high":338.66,"low":329.06,"open":333.63,"volume":869200},{"timestamp":1320413400,"date":"2011-11-04","index":1456,"close":338.97,"high":339.94,"low":334.31,"open":334.31,"volume":491800}]},{"date":"2011-07-19","estimated":1.68,"reported":1.64,"pre":[{"timestamp":1309872600,"date":"2011-07-05","index":1369,"close":321.45,"high":322.63,"low":314.29,"open":315.98,"volume":881900},{"timestamp":1309959000,"date":"2011-07-06","index":1370,"close":324.94,"high":325.76,"low":319.56,"open":320.88,"volume":865800},{"timestamp":1310045400,"date":"2011-07-07","index":1371,"close":328.49,"high":329.8,"low":323.94,"open":326.66,"volume":913100},{"timestamp":1310131800,"date":"2011-07-08","index":1372,"close":325.3,"high":328.17,"low":321.7,"open":324.75,"volume":1025100},{"timestamp":1310391000,"date":"2011-07-11","index":1373,"close":320.69,"high":326.46,"low":318.38,"open":321.7,"volume":789000},{"timestamp":1310477400,"date":"2011-07-12","index":1374,"close":319.71,"high":323.5,"low":318.54,"open":320.46,"volume":644200},{"timestamp":1310563800,"date":"2011-07-13","index":1375,"close":325.18,"high":328.28,"low":321.33,"open":322.31,"volume":931800},{"timestamp":1310650200,"date":"2011-07-14","index":1376,"close":324.63,"high":329.69,"low":320.31,"open":327.44,"volume":830400},{"timestamp":1310736600,"date":"2011-07-15","index":1377,"close":324.6,"high":326.18,"low":320.12,"open":325.06,"volume":834300},{"timestamp":1310995800,"date":"2011-07-18","index":1378,"close":327.99,"high":328.36,"low":322.62,"open":324.78,"volume":764200},{"timestamp":1311082200,"date":"2011-07-19","index":1379,"close":333.71,"high":333.71,"low":325.3,"open":330.2,"volume":1473500}],"post":[{"timestamp":1311168600,"date":"2011-07-20","index":1380,"close":330.02,"high":332,"low":323.67,"open":324.75,"volume":1872700},{"timestamp":1311255000,"date":"2011-07-21","index":1381,"close":328.22,"high":332.43,"low":325.76,"open":330.5,"volume":821500},{"timestamp":1311341400,"date":"2011-07-22","index":1382,"close":335.52,"high":336.71,"low":328.09,"open":329.66,"volume":1019800},{"timestamp":1311600600,"date":"2011-07-25","index":1383,"close":334.46,"high":337.32,"low":332,"open":332.79,"volume":540800},{"timestamp":1311687000,"date":"2011-07-26","index":1384,"close":331.4,"high":336.88,"low":330.75,"open":333.44,"volume":466200},{"timestamp":1311773400,"date":"2011-07-27","index":1385,"close":322.74,"high":329.79,"low":321.8,"open":329.18,"volume":828100},{"timestamp":1311859800,"date":"2011-07-28","index":1386,"close":324.16,"high":329,"low":323,"open":323,"volume":525500},{"timestamp":1311946200,"date":"2011-07-29","index":1387,"close":324.58,"high":327.57,"low":317.85,"open":320.89,"volume":784300},{"timestamp":1312205400,"date":"2011-08-01","index":1388,"close":327.55,"high":329.99,"low":323.09,"open":328.97,"volume":511700},{"timestamp":1312291800,"date":"2011-08-02","index":1389,"close":320.65,"high":330.59,"low":320.29,"open":325.62,"volume":607300},{"timestamp":1312378200,"date":"2011-08-03","index":1390,"close":325.58,"high":327,"low":313.08,"open":321.01,"volume":1070500}]},{"date":"2011-04-20","estimated":1.44,"reported":1.46,"pre":[{"timestamp":1302096600,"date":"2011-04-06","index":1308,"close":275.76,"high":282,"low":272.07,"open":280.05,"volume":846100},{"timestamp":1302183000,"date":"2011-04-07","index":1309,"close":274.7,"high":277.88,"low":272.16,"open":273,"volume":566000},{"timestamp":1302269400,"date":"2011-04-08","index":1310,"close":269.24,"high":277.18,"low":267.31,"open":275.97,"volume":880100},{"timestamp":1302528600,"date":"2011-04-11","index":1311,"close":268.41,"high":271.59,"low":265,"open":268.6,"volume":475000},{"timestamp":1302615000,"date":"2011-04-12","index":1312,"close":274.3,"high":277.15,"low":265.07,"open":265.88,"volume":1151200},{"timestamp":1302701400,"date":"2011-04-13","index":1313,"close":281.31,"high":282.76,"low":275.12,"open":277.72,"volume":1113400},{"timestamp":1302787800,"date":"2011-04-14","index":1314,"close":282.91,"high":285.97,"low":278.55,"open":280.11,"volume":935800},{"timestamp":1302874200,"date":"2011-04-15","index":1315,"close":285.13,"high":285.45,"low":280.5,"open":283.99,"volume":910700},{"timestamp":1303133400,"date":"2011-04-18","index":1316,"close":283.37,"high":285.08,"low":279,"open":282.06,"volume":787100},{"timestamp":1303219800,"date":"2011-04-19","index":1317,"close":279.85,"high":285.95,"low":279.27,"open":283.31,"volume":861800},{"timestamp":1303306200,"date":"2011-04-20","index":1318,"close":288.1,"high":289.35,"low":280.45,"open":283.49,"volume":2219000}],"post":[{"timestamp":1303392600,"date":"2011-04-21","index":1319,"close":277.3,"high":283,"low":270.81,"open":282.48,"volume":3514000},{"timestamp":1303738200,"date":"2011-04-25","index":1320,"close":272.65,"high":276.91,"low":271.39,"open":275.54,"volume":934700},{"timestamp":1303824600,"date":"2011-04-26","index":1321,"close":264.94,"high":273.88,"low":264.01,"open":273,"volume":1200000},{"timestamp":1303911000,"date":"2011-04-27","index":1322,"close":263,"high":268.9,"low":263,"open":265.6,"volume":8272000},{"timestamp":1303997400,"date":"2011-04-28","index":1323,"close":265.64,"high":267.87,"low":260.12,"open":261.9,"volume":1111000},{"timestamp":1304083800,"date":"2011-04-29","index":1324,"close":266.79,"high":268,"low":264.29,"open":265.66,"volume":664000},{"timestamp":1304343000,"date":"2011-05-02","index":1325,"close":267.08,"high":270,"low":264.05,"open":268.8,"volume":761800},{"timestamp":1304429400,"date":"2011-05-03","index":1326,"close":260.41,"high":267.76,"low":257.79,"open":266.14,"volume":914100},{"timestamp":1304515800,"date":"2011-05-04","index":1327,"close":260.53,"high":261.4,"low":249.58,"open":257.1,"volume":1393000},{"timestamp":1304602200,"date":"2011-05-05","index":1328,"close":265.77,"high":269.08,"low":257.39,"open":258.4,"volume":1076400},{"timestamp":1304688600,"date":"2011-05-06","index":1329,"close":268.1,"high":272.46,"low":266.51,"open":270.11,"volume":850800}]},{"date":"2011-02-10","estimated":1.29,"reported":1.47,"pre":[{"timestamp":1296138600,"date":"2011-01-27","index":1260,"close":225.52,"high":227.49,"low":216.06,"open":218.08,"volume":797400},{"timestamp":1296225000,"date":"2011-01-28","index":1261,"close":219.43,"high":227.98,"low":217,"open":226.91,"volume":620400},{"timestamp":1296484200,"date":"2011-01-31","index":1262,"close":218.92,"high":224.45,"low":218.09,"open":221.14,"volume":482000},{"timestamp":1296570600,"date":"2011-02-01","index":1263,"close":221.9,"high":223.81,"low":217.2,"open":219.94,"volume":602600},{"timestamp":1296657000,"date":"2011-02-02","index":1264,"close":228.9,"high":229.25,"low":220.1,"open":221.62,"volume":689500},{"timestamp":1296743400,"date":"2011-02-03","index":1265,"close":239.22,"high":240,"low":228.35,"open":228.35,"volume":1119900},{"timestamp":1296829800,"date":"2011-02-04","index":1266,"close":246.31,"high":251.69,"low":239.55,"open":240.41,"volume":1711900},{"timestamp":1297089000,"date":"2011-02-07","index":1267,"close":247.55,"high":251.75,"low":245.11,"open":248.27,"volume":912800},{"timestamp":1297175400,"date":"2011-02-08","index":1268,"close":247.26,"high":248.69,"low":243.3,"open":244.5,"volume":886600},{"timestamp":1297261800,"date":"2011-02-09","index":1269,"close":252.51,"high":256.9,"low":247.02,"open":247.6,"volume":1153000},{"timestamp":1297348200,"date":"2011-02-10","index":1270,"close":256.63,"high":258.42,"low":252.28,"open":253.45,"volume":2081100}],"post":[{"timestamp":1297434600,"date":"2011-02-11","index":1271,"close":268.73,"high":274.85,"low":243.36,"open":248.91,"volume":7349100},{"timestamp":1297693800,"date":"2011-02-14","index":1272,"close":272.95,"high":275,"low":265.9,"open":269.42,"volume":1430200},{"timestamp":1297780200,"date":"2011-02-15","index":1273,"close":265.58,"high":273.27,"low":264.4,"open":270.8,"volume":1228400},{"timestamp":1297866600,"date":"2011-02-16","index":1274,"close":264.01,"high":270.51,"low":262.45,"open":267.51,"volume":1333700},{"timestamp":1297953000,"date":"2011-02-17","index":1275,"close":265.54,"high":268,"low":262.84,"open":264.43,"volume":789700},{"timestamp":1298039400,"date":"2011-02-18","index":1276,"close":260.15,"high":266.81,"low":258.78,"open":265.73,"volume":1234400},{"timestamp":1298385000,"date":"2011-02-22","index":1277,"close":251.9,"high":259.55,"low":251.17,"open":256.27,"volume":893200},{"timestamp":1298471400,"date":"2011-02-23","index":1278,"close":244.19,"high":251.88,"low":235,"open":251.06,"volume":1648700},{"timestamp":1298557800,"date":"2011-02-24","index":1279,"close":245.3,"high":246.98,"low":238.14,"open":242.5,"volume":1014800},{"timestamp":1298644200,"date":"2011-02-25","index":1280,"close":248.36,"high":255,"low":246.29,"open":247,"volume":836100},{"timestamp":1298903400,"date":"2011-02-28","index":1281,"close":245,"high":252.73,"low":243.64,"open":250.85,"volume":710600}]},{"date":"2010-10-21","estimated":1.31,"reported":1.52,"pre":[{"timestamp":1286458200,"date":"2010-10-07","index":1183,"close":177.01,"high":177.5,"low":174.38,"open":176.01,"volume":641800},{"timestamp":1286544600,"date":"2010-10-08","index":1184,"close":176.56,"high":177.79,"low":174.84,"open":177,"volume":523900},{"timestamp":1286803800,"date":"2010-10-11","index":1185,"close":178.6,"high":180.55,"low":176.29,"open":176.56,"volume":544600},{"timestamp":1286890200,"date":"2010-10-12","index":1186,"close":180.91,"high":181.4,"low":176.5,"open":178.36,"volume":586000},{"timestamp":1286976600,"date":"2010-10-13","index":1187,"close":180.98,"high":182.96,"low":180.05,"open":181.91,"volume":737500},{"timestamp":1287063000,"date":"2010-10-14","index":1188,"close":181.27,"high":181.33,"low":179.41,"open":180.65,"volume":374700},{"timestamp":1287149400,"date":"2010-10-15","index":1189,"close":181.87,"high":182.67,"low":179.21,"open":182.47,"volume":625600},{"timestamp":1287408600,"date":"2010-10-18","index":1190,"close":183.69,"high":184.47,"low":182.18,"open":182.96,"volume":585300},{"timestamp":1287495000,"date":"2010-10-19","index":1191,"close":181.86,"high":183.98,"low":180.18,"open":181.56,"volume":690300},{"timestamp":1287581400,"date":"2010-10-20","index":1192,"close":180.75,"high":182.99,"low":180.46,"open":182.76,"volume":738700},{"timestamp":1287667800,"date":"2010-10-21","index":1193,"close":179.25,"high":182.99,"low":178.09,"open":181.72,"volume":1230100}],"post":[{"timestamp":1287754200,"date":"2010-10-22","index":1194,"close":205.77,"high":207.94,"low":188.5,"open":188.98,"volume":4101200},{"timestamp":1288013400,"date":"2010-10-25","index":1195,"close":205.65,"high":208.37,"low":203.52,"open":207,"volume":1442700},{"timestamp":1288099800,"date":"2010-10-26","index":1196,"close":212.86,"high":215.38,"low":204.6,"open":205,"volume":1652400},{"timestamp":1288186200,"date":"2010-10-27","index":1197,"close":212.3,"high":212.35,"low":209.11,"open":210.7,"volume":814800},{"timestamp":1288272600,"date":"2010-10-28","index":1198,"close":210.42,"high":213.8,"low":207.55,"open":213.78,"volume":633000},{"timestamp":1288359000,"date":"2010-10-29","index":1199,"close":210.21,"high":211.98,"low":208.75,"open":209.82,"volume":380700},{"timestamp":1288618200,"date":"2010-11-01","index":1200,"close":211.08,"high":213.25,"low":209,"open":211.89,"volume":444800},{"timestamp":1288704600,"date":"2010-11-02","index":1201,"close":215.21,"high":215.21,"low":211.13,"open":212.5,"volume":576700},{"timestamp":1288791000,"date":"2010-11-03","index":1202,"close":219.32,"high":219.32,"low":215.09,"open":215.68,"volume":815900},{"timestamp":1288877400,"date":"2010-11-04","index":1203,"close":222.86,"high":223.32,"low":220.03,"open":221.24,"volume":843500},{"timestamp":1288963800,"date":"2010-11-05","index":1204,"close":230.56,"high":232.33,"low":222.5,"open":223,"volume":1382000}]},{"date":"2010-07-22","estimated":1.39,"reported":1.46,"pre":[{"timestamp":1278595800,"date":"2010-07-08","index":1119,"close":139.57,"high":141.23,"low":137.5,"open":139.55,"volume":599100},{"timestamp":1278682200,"date":"2010-07-09","index":1120,"close":140.41,"high":141.3,"low":138.7,"open":139.98,"volume":455600},{"timestamp":1278941400,"date":"2010-07-12","index":1121,"close":139.93,"high":141.15,"low":137.32,"open":139.42,"volume":396500},{"timestamp":1279027800,"date":"2010-07-13","index":1122,"close":142.76,"high":143.94,"low":140.3,"open":140.35,"volume":596500},{"timestamp":1279114200,"date":"2010-07-14","index":1123,"close":143.72,"high":144.97,"low":141.69,"open":142.62,"volume":482200},{"timestamp":1279200600,"date":"2010-07-15","index":1124,"close":142.46,"high":144.17,"low":139.88,"open":144.17,"volume":483000},{"timestamp":1279287000,"date":"2010-07-16","index":1125,"close":136.82,"high":142.21,"low":136.62,"open":141.91,"volume":1032400},{"timestamp":1279546200,"date":"2010-07-19","index":1126,"close":130.24,"high":137.79,"low":128.53,"open":136.17,"volume":1571300},{"timestamp":1279632600,"date":"2010-07-20","index":1127,"close":133.97,"high":134.3,"low":127.3,"open":128.45,"volume":1181600},{"timestamp":1279719000,"date":"2010-07-21","index":1128,"close":129.6,"high":135.75,"low":129.48,"open":135.75,"volume":942200},{"timestamp":1279805400,"date":"2010-07-22","index":1129,"close":133.16,"high":133.53,"low":130.43,"open":131.49,"volume":1202400}],"post":[{"timestamp":1279891800,"date":"2010-07-23","index":1130,"close":145.5,"high":145.99,"low":137,"open":137.01,"volume":3137000},{"timestamp":1280151000,"date":"2010-07-26","index":1131,"close":148.57,"high":148.63,"low":144.06,"open":145.6,"volume":937600},{"timestamp":1280237400,"date":"2010-07-27","index":1132,"close":148.28,"high":150,"low":146.67,"open":149.67,"volume":903100},{"timestamp":1280323800,"date":"2010-07-28","index":1133,"close":147.94,"high":148.46,"low":146.27,"open":147.68,"volume":746700},{"timestamp":1280410200,"date":"2010-07-29","index":1134,"close":146.01,"high":149.48,"low":144.1,"open":148.89,"volume":704500},{"timestamp":1280496600,"date":"2010-07-30","index":1135,"close":147.9,"high":147.92,"low":143.31,"open":144,"volume":516800},{"timestamp":1280755800,"date":"2010-08-02","index":1136,"close":150.51,"high":150.98,"low":148.99,"open":150.06,"volume":629900},{"timestamp":1280842200,"date":"2010-08-03","index":1137,"close":151.24,"high":152.56,"low":147.5,"open":150.29,"volume":717900},{"timestamp":1280928600,"date":"2010-08-04","index":1138,"close":152.54,"high":154.43,"low":150.73,"open":150.94,"volume":763800},{"timestamp":1281015000,"date":"2010-08-05","index":1139,"close":150.93,"high":152.48,"low":149.5,"open":151.21,"volume":494700},{"timestamp":1281101400,"date":"2010-08-06","index":1140,"close":151.6,"high":152,"low":148.19,"open":148.29,"volume":432700}]},{"date":"2010-04-21","estimated":0.95,"reported":1.19,"pre":[{"timestamp":1270647000,"date":"2010-04-07","index":1055,"close":122.47,"high":124.56,"low":121.46,"open":122.88,"volume":650500},{"timestamp":1270733400,"date":"2010-04-08","index":1056,"close":122.73,"high":123.2,"low":121.25,"open":122.32,"volume":257600},{"timestamp":1270819800,"date":"2010-04-09","index":1057,"close":122.52,"high":123.43,"low":120.78,"open":123.31,"volume":528000},{"timestamp":1271079000,"date":"2010-04-12","index":1058,"close":123.21,"high":124.74,"low":122.72,"open":123.22,"volume":270100},{"timestamp":1271165400,"date":"2010-04-13","index":1059,"close":125.54,"high":125.99,"low":123.22,"open":123.24,"volume":448500},{"timestamp":1271251800,"date":"2010-04-14","index":1060,"close":125.97,"high":127.15,"low":125.01,"open":127.04,"volume":314100},{"timestamp":1271338200,"date":"2010-04-15","index":1061,"close":125.08,"high":127.2,"low":124.71,"open":126.13,"volume":226200},{"timestamp":1271424600,"date":"2010-04-16","index":1062,"close":124.05,"high":125.4,"low":122.86,"open":125.01,"volume":300500},{"timestamp":1271683800,"date":"2010-04-19","index":1063,"close":123.43,"high":124.95,"low":120.25,"open":123.78,"volume":411500},{"timestamp":1271770200,"date":"2010-04-20","index":1064,"close":124.08,"high":125.23,"low":122,"open":124.12,"volume":546700},{"timestamp":1271856600,"date":"2010-04-21","index":1065,"close":126.75,"high":126.75,"low":123.56,"open":123.79,"volume":993000}],"post":[{"timestamp":1271943000,"date":"2010-04-22","index":1066,"close":144.72,"high":145.11,"low":133.01,"open":136.27,"volume":2786900},{"timestamp":1272029400,"date":"2010-04-23","index":1067,"close":142.98,"high":145,"low":140.77,"open":145,"volume":1001500},{"timestamp":1272288600,"date":"2010-04-26","index":1068,"close":141.98,"high":145.39,"low":141.83,"open":142.95,"volume":509600},{"timestamp":1272375000,"date":"2010-04-27","index":1069,"close":139.04,"high":143.5,"low":139,"open":141.87,"volume":636600},{"timestamp":1272461400,"date":"2010-04-28","index":1070,"close":135.27,"high":141.95,"low":134.74,"open":141.95,"volume":882500},{"timestamp":1272547800,"date":"2010-04-29","index":1071,"close":139.13,"high":140.23,"low":136,"open":136,"volume":658300},{"timestamp":1272634200,"date":"2010-04-30","index":1072,"close":134.91,"high":142.84,"low":134.87,"open":139.69,"volume":516100},{"timestamp":1272893400,"date":"2010-05-03","index":1073,"close":138.9,"high":139.79,"low":134.91,"open":135.27,"volume":720000},{"timestamp":1272979800,"date":"2010-05-04","index":1074,"close":133.39,"high":138.31,"low":133,"open":137.55,"volume":737000},{"timestamp":1273066200,"date":"2010-05-05","index":1075,"close":135,"high":137.15,"low":128.02,"open":131.33,"volume":730000},{"timestamp":1273152600,"date":"2010-05-06","index":1076,"close":131.52,"high":137.02,"low":124,"open":134.98,"volume":987800}]},{"date":"2010-02-11","estimated":0.81,"reported":0.99,"pre":[{"timestamp":1264689000,"date":"2010-01-28","index":1008,"close":98.62,"high":99.64,"low":96.63,"open":98.78,"volume":494200},{"timestamp":1264775400,"date":"2010-01-29","index":1009,"close":96.46,"high":99.65,"low":96.44,"open":99.01,"volume":254500},{"timestamp":1265034600,"date":"2010-02-01","index":1010,"close":100.38,"high":100.41,"low":96.86,"open":96.89,"volume":433900},{"timestamp":1265121000,"date":"2010-02-02","index":1011,"close":100.85,"high":101.4,"low":99.32,"open":100.38,"volume":483800},{"timestamp":1265207400,"date":"2010-02-03","index":1012,"close":100.38,"high":101.13,"low":100.01,"open":100.65,"volume":223100},{"timestamp":1265293800,"date":"2010-02-04","index":1013,"close":98.51,"high":100,"low":97.9,"open":100,"volume":570700},{"timestamp":1265380200,"date":"2010-02-05","index":1014,"close":95.2,"high":98.68,"low":93.81,"open":98.11,"volume":793200},{"timestamp":1265639400,"date":"2010-02-08","index":1015,"close":99.92,"high":100.86,"low":95.17,"open":95.55,"volume":970000},{"timestamp":1265725800,"date":"2010-02-09","index":1016,"close":100.65,"high":100.88,"low":99.17,"open":100.54,"volume":551800},{"timestamp":1265812200,"date":"2010-02-10","index":1017,"close":99.51,"high":101.81,"low":99.45,"open":100.74,"volume":391000},{"timestamp":1265898600,"date":"2010-02-11","index":1018,"close":101.12,"high":101.48,"low":98.39,"open":99.5,"volume":952200}],"post":[{"timestamp":1265985000,"date":"2010-02-12","index":1019,"close":104.87,"high":105.13,"low":98,"open":98.63,"volume":2192200},{"timestamp":1266330600,"date":"2010-02-16","index":1020,"close":103.79,"high":106.49,"low":103.17,"open":105.72,"volume":604500},{"timestamp":1266417000,"date":"2010-02-17","index":1021,"close":104.46,"high":104.7,"low":103.49,"open":103.8,"volume":362800},{"timestamp":1266503400,"date":"2010-02-18","index":1022,"close":103.98,"high":105,"low":103.55,"open":104.1,"volume":284900},{"timestamp":1266589800,"date":"2010-02-19","index":1023,"close":104.99,"high":105.46,"low":103.56,"open":103.56,"volume":330300},{"timestamp":1266849000,"date":"2010-02-22","index":1024,"close":103.93,"high":105,"low":103,"open":105,"volume":363200},{"timestamp":1266935400,"date":"2010-02-23","index":1025,"close":103.64,"high":104.6,"low":102.88,"open":103.94,"volume":307500},{"timestamp":1267021800,"date":"2010-02-24","index":1026,"close":104.84,"high":105.29,"low":103.54,"open":103.68,"volume":249400},{"timestamp":1267108200,"date":"2010-02-25","index":1027,"close":103.82,"high":104.36,"low":102.93,"open":103.69,"volume":217200},{"timestamp":1267194600,"date":"2010-02-26","index":1028,"close":104.71,"high":105.72,"low":103.5,"open":104.1,"volume":309500},{"timestamp":1267453800,"date":"2010-03-01","index":1029,"close":107.93,"high":108.5,"low":105.33,"open":105.53,"volume":689600}]},{"date":"2009-10-22","estimated":0.88,"reported":1.08,"pre":[{"timestamp":1255008600,"date":"2009-10-08","index":932,"close":91.71,"high":92.79,"low":91.18,"open":92.1,"volume":307100},{"timestamp":1255095000,"date":"2009-10-09","index":933,"close":91.78,"high":92.27,"low":91.11,"open":91.85,"volume":187500},{"timestamp":1255354200,"date":"2009-10-12","index":934,"close":90.74,"high":92.2,"low":90.35,"open":91.97,"volume":347400},{"timestamp":1255440600,"date":"2009-10-13","index":935,"close":91.72,"high":92.2,"low":89.41,"open":90.69,"volume":434800},{"timestamp":1255527000,"date":"2009-10-14","index":936,"close":92.25,"high":93,"low":91.36,"open":92.68,"volume":375700},{"timestamp":1255613400,"date":"2009-10-15","index":937,"close":91.03,"high":92.48,"low":90.33,"open":91.99,"volume":573500},{"timestamp":1255699800,"date":"2009-10-16","index":938,"close":90.53,"high":91.18,"low":89.55,"open":90.74,"volume":588900},{"timestamp":1255959000,"date":"2009-10-19","index":939,"close":91.45,"high":91.76,"low":90,"open":90.88,"volume":490600},{"timestamp":1256045400,"date":"2009-10-20","index":940,"close":89.14,"high":91.67,"low":88.54,"open":91.54,"volume":749100},{"timestamp":1256131800,"date":"2009-10-21","index":941,"close":85.48,"high":89.02,"low":85.06,"open":89,"volume":1147200},{"timestamp":1256218200,"date":"2009-10-22","index":942,"close":89.52,"high":90.33,"low":82.58,"open":82.82,"volume":2879100}],"post":[{"timestamp":1256304600,"date":"2009-10-23","index":943,"close":82.35,"high":88.74,"low":81.72,"open":87.1,"volume":2544200},{"timestamp":1256563800,"date":"2009-10-26","index":944,"close":81.57,"high":84,"low":81.13,"open":82.68,"volume":826900},{"timestamp":1256650200,"date":"2009-10-27","index":945,"close":79.74,"high":82.08,"low":79.02,"open":81.58,"volume":912600},{"timestamp":1256736600,"date":"2009-10-28","index":946,"close":80.24,"high":81.76,"low":79.61,"open":80.09,"volume":814600},{"timestamp":1256823000,"date":"2009-10-29","index":947,"close":81.79,"high":81.89,"low":80.47,"open":80.93,"volume":501900},{"timestamp":1256909400,"date":"2009-10-30","index":948,"close":81.49,"high":83.7,"low":81.48,"open":81.74,"volume":907300},{"timestamp":1257172200,"date":"2009-11-02","index":949,"close":82.68,"high":83.56,"low":81.06,"open":81.64,"volume":636600},{"timestamp":1257258600,"date":"2009-11-03","index":950,"close":82.72,"high":83.2,"low":81.88,"open":82.51,"volume":500100},{"timestamp":1257345000,"date":"2009-11-04","index":951,"close":82.41,"high":83.88,"low":82.24,"open":83.88,"volume":700000},{"timestamp":1257431400,"date":"2009-11-05","index":952,"close":85.86,"high":85.86,"low":82.98,"open":83.02,"volume":713700},{"timestamp":1257517800,"date":"2009-11-06","index":953,"close":86.45,"high":86.72,"low":84.7,"open":84.95,"volume":500100}]},{"date":"2009-07-22","estimated":0.88,"reported":1.1,"pre":[{"timestamp":1247059800,"date":"2009-07-08","index":867,"close":78.37,"high":78.47,"low":76.76,"open":76.87,"volume":282500},{"timestamp":1247146200,"date":"2009-07-09","index":868,"close":79.63,"high":79.86,"low":78.21,"open":78.49,"volume":283700},{"timestamp":1247232600,"date":"2009-07-10","index":869,"close":79.59,"high":81.37,"low":79.24,"open":79.47,"volume":465300},{"timestamp":1247491800,"date":"2009-07-13","index":870,"close":80.7,"high":81.59,"low":78.47,"open":79.97,"volume":375300},{"timestamp":1247578200,"date":"2009-07-14","index":871,"close":82.2,"high":82.36,"low":79.92,"open":80.9,"volume":347800},{"timestamp":1247664600,"date":"2009-07-15","index":872,"close":81.9,"high":83.6,"low":81.39,"open":83.19,"volume":416800},{"timestamp":1247751000,"date":"2009-07-16","index":873,"close":85.22,"high":85.39,"low":82.5,"open":82.99,"volume":528400},{"timestamp":1247837400,"date":"2009-07-17","index":874,"close":85.05,"high":85.46,"low":83.98,"open":85.46,"volume":285900},{"timestamp":1248096600,"date":"2009-07-20","index":875,"close":88.3,"high":90,"low":85.21,"open":85.21,"volume":973800},{"timestamp":1248183000,"date":"2009-07-21","index":876,"close":88.7,"high":90.9,"low":87.55,"open":89.91,"volume":769400},{"timestamp":1248269400,"date":"2009-07-22","index":877,"close":88.78,"high":91.68,"low":87.44,"open":88.3,"volume":1476400}],"post":[{"timestamp":1248355800,"date":"2009-07-23","index":878,"close":91.71,"high":93.35,"low":83.64,"open":86.85,"volume":1734700},{"timestamp":1248442200,"date":"2009-07-24","index":879,"close":91.09,"high":91.8,"low":89.94,"open":91,"volume":518400},{"timestamp":1248701400,"date":"2009-07-27","index":880,"close":92,"high":92,"low":90,"open":91.23,"volume":516600},{"timestamp":1248787800,"date":"2009-07-28","index":881,"close":95.62,"high":96.96,"low":91.69,"open":91.73,"volume":1104300},{"timestamp":1248874200,"date":"2009-07-29","index":882,"close":94.29,"high":97.21,"low":93.79,"open":95.29,"volume":930900},{"timestamp":1248960600,"date":"2009-07-30","index":883,"close":94.02,"high":95.9,"low":93.81,"open":94.76,"volume":463800},{"timestamp":1249047000,"date":"2009-07-31","index":884,"close":93.83,"high":95.39,"low":93.45,"open":94.05,"volume":296700},{"timestamp":1249306200,"date":"2009-08-03","index":885,"close":95,"high":95.64,"low":93.41,"open":94.86,"volume":508500},{"timestamp":1249392600,"date":"2009-08-04","index":886,"close":96.88,"high":97.15,"low":94.86,"open":94.96,"volume":443800},{"timestamp":1249479000,"date":"2009-08-05","index":887,"close":96.6,"high":97.04,"low":95.97,"open":96.73,"volume":250100},{"timestamp":1249565400,"date":"2009-08-06","index":888,"close":93.26,"high":96.85,"low":92.55,"open":96.31,"volume":622400}]},{"date":"2009-04-22","estimated":0.55,"reported":0.78,"pre":[{"timestamp":1239111000,"date":"2009-04-07","index":804,"close":67.17,"high":70.45,"low":66.75,"open":70.13,"volume":354500},{"timestamp":1239197400,"date":"2009-04-08","index":805,"close":69.72,"high":69.95,"low":67.71,"open":67.71,"volume":522400},{"timestamp":1239283800,"date":"2009-04-09","index":806,"close":71.5,"high":72.24,"low":70.05,"open":70.27,"volume":437700},{"timestamp":1239629400,"date":"2009-04-13","index":807,"close":73.6,"high":74,"low":70.55,"open":71.08,"volume":488000},{"timestamp":1239715800,"date":"2009-04-14","index":808,"close":73.05,"high":73.55,"low":71.84,"open":72.82,"volume":446200},{"timestamp":1239802200,"date":"2009-04-15","index":809,"close":74.54,"high":75.6,"low":71.51,"open":72,"volume":785600},{"timestamp":1239888600,"date":"2009-04-16","index":810,"close":79.01,"high":80.39,"low":75,"open":75.96,"volume":960500},{"timestamp":1239975000,"date":"2009-04-17","index":811,"close":79.25,"high":80.02,"low":77.18,"open":79.41,"volume":728200},{"timestamp":1240234200,"date":"2009-04-20","index":812,"close":77.77,"high":79.1,"low":76.73,"open":78.2,"volume":652100},{"timestamp":1240320600,"date":"2009-04-21","index":813,"close":80.99,"high":81.74,"low":76.3,"open":77.65,"volume":765700},{"timestamp":1240407000,"date":"2009-04-22","index":814,"close":85.5,"high":86.74,"low":80,"open":80,"volume":2071300}],"post":[{"timestamp":1240493400,"date":"2009-04-23","index":815,"close":85.31,"high":92.39,"low":82.54,"open":92.39,"volume":3013600},{"timestamp":1240579800,"date":"2009-04-24","index":816,"close":81.97,"high":83.83,"low":80.2,"open":83.07,"volume":1881900},{"timestamp":1240839000,"date":"2009-04-27","index":817,"close":83.47,"high":86.55,"low":80.59,"open":80.67,"volume":1206700},{"timestamp":1240925400,"date":"2009-04-28","index":818,"close":84.17,"high":85.5,"low":82.41,"open":82.96,"volume":787500},{"timestamp":1241011800,"date":"2009-04-29","index":819,"close":81.44,"high":86,"low":81,"open":84.98,"volume":1026100},{"timestamp":1241098200,"date":"2009-04-30","index":820,"close":81.09,"high":84.45,"low":80.61,"open":82.23,"volume":1010700},{"timestamp":1241184600,"date":"2009-05-01","index":821,"close":80.16,"high":81.9,"low":79.66,"open":80.41,"volume":618900},{"timestamp":1241443800,"date":"2009-05-04","index":822,"close":82.82,"high":84.1,"low":79.48,"open":80.26,"volume":599700},{"timestamp":1241530200,"date":"2009-05-05","index":823,"close":84.27,"high":86,"low":82.65,"open":82.65,"volume":649100},{"timestamp":1241616600,"date":"2009-05-06","index":824,"close":80.66,"high":85.13,"low":80,"open":84.82,"volume":598600},{"timestamp":1241703000,"date":"2009-05-07","index":825,"close":76.88,"high":81.9,"low":75.66,"open":81.48,"volume":978900}]},{"date":"2009-02-11","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1233153000,"date":"2009-01-28","index":756,"close":50.38,"high":50.96,"low":49.01,"open":49.5,"volume":618400},{"timestamp":1233239400,"date":"2009-01-29","index":757,"close":48.96,"high":50.3,"low":48.67,"open":50,"volume":312100},{"timestamp":1233325800,"date":"2009-01-30","index":758,"close":47.76,"high":48.55,"low":46.46,"open":48.55,"volume":492400},{"timestamp":1233585000,"date":"2009-02-02","index":759,"close":48.1,"high":48.94,"low":47.19,"open":47.45,"volume":554300},{"timestamp":1233671400,"date":"2009-02-03","index":760,"close":49.11,"high":49.85,"low":47.96,"open":48.35,"volume":557500},{"timestamp":1233757800,"date":"2009-02-04","index":761,"close":49.17,"high":50.98,"low":48.99,"open":49.11,"volume":604900},{"timestamp":1233844200,"date":"2009-02-05","index":762,"close":51.53,"high":51.89,"low":48.87,"open":48.99,"volume":563000},{"timestamp":1233930600,"date":"2009-02-06","index":763,"close":51.31,"high":53.53,"low":50.78,"open":51.11,"volume":629500},{"timestamp":1234189800,"date":"2009-02-09","index":764,"close":50.38,"high":51.65,"low":49.82,"open":51.42,"volume":479800},{"timestamp":1234276200,"date":"2009-02-10","index":765,"close":48.11,"high":51.49,"low":47.68,"open":49.91,"volume":1139600},{"timestamp":1234362600,"date":"2009-02-11","index":766,"close":47.42,"high":49.06,"low":46.88,"open":48.17,"volume":1416600}],"post":[{"timestamp":1234449000,"date":"2009-02-12","index":767,"close":53.25,"high":53.97,"low":49.34,"open":50.71,"volume":3271600},{"timestamp":1234535400,"date":"2009-02-13","index":768,"close":55.05,"high":55.36,"low":52.43,"open":53.47,"volume":946600},{"timestamp":1234881000,"date":"2009-02-17","index":769,"close":53.36,"high":54.94,"low":52.85,"open":54.88,"volume":657500},{"timestamp":1234967400,"date":"2009-02-18","index":770,"close":54.45,"high":54.65,"low":52.43,"open":53.49,"volume":599200},{"timestamp":1235053800,"date":"2009-02-19","index":771,"close":53.74,"high":56,"low":53.44,"open":55.31,"volume":456700},{"timestamp":1235140200,"date":"2009-02-20","index":772,"close":55.5,"high":55.9,"low":52.41,"open":52.7,"volume":921200},{"timestamp":1235399400,"date":"2009-02-23","index":773,"close":54.67,"high":56.71,"low":54.3,"open":56.07,"volume":877900},{"timestamp":1235485800,"date":"2009-02-24","index":774,"close":56.23,"high":57.38,"low":54.97,"open":55.21,"volume":761500},{"timestamp":1235572200,"date":"2009-02-25","index":775,"close":55.46,"high":56.99,"low":54.95,"open":56.49,"volume":807400},{"timestamp":1235658600,"date":"2009-02-26","index":776,"close":54.13,"high":57.26,"low":53.75,"open":56.23,"volume":564300},{"timestamp":1235745000,"date":"2009-02-27","index":777,"close":54.63,"high":55.42,"low":53,"open":53.16,"volume":307000}]},{"date":"2008-10-22","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1223472600,"date":"2008-10-08","index":680,"close":51.28,"high":53,"low":46.5,"open":47.08,"volume":629800},{"timestamp":1223559000,"date":"2008-10-09","index":681,"close":49.4,"high":52.74,"low":48.9,"open":51.31,"volume":323200},{"timestamp":1223645400,"date":"2008-10-10","index":682,"close":48.35,"high":50.8,"low":45,"open":46.67,"volume":624200},{"timestamp":1223904600,"date":"2008-10-13","index":683,"close":51,"high":52.19,"low":49.34,"open":51.32,"volume":97400},{"timestamp":1223991000,"date":"2008-10-14","index":684,"close":45.5,"high":52.55,"low":43.66,"open":52.29,"volume":904500},{"timestamp":1224077400,"date":"2008-10-15","index":685,"close":40.77,"high":46,"low":40.44,"open":44.79,"volume":894900},{"timestamp":1224163800,"date":"2008-10-16","index":686,"close":44.69,"high":45.12,"low":40.98,"open":43.38,"volume":479900},{"timestamp":1224250200,"date":"2008-10-17","index":687,"close":44.25,"high":46.85,"low":42.11,"open":44.49,"volume":568000},{"timestamp":1224509400,"date":"2008-10-20","index":688,"close":45.85,"high":46.36,"low":44.17,"open":44.91,"volume":486200},{"timestamp":1224595800,"date":"2008-10-21","index":689,"close":43.34,"high":45.6,"low":42.74,"open":45.5,"volume":607100},{"timestamp":1224682200,"date":"2008-10-22","index":690,"close":41.08,"high":43.87,"low":40,"open":42.91,"volume":708600}],"post":[{"timestamp":1224768600,"date":"2008-10-23","index":691,"close":44.29,"high":47.23,"low":41.94,"open":42.28,"volume":1192600},{"timestamp":1224855000,"date":"2008-10-24","index":692,"close":44.77,"high":46.41,"low":40.77,"open":41.62,"volume":559300},{"timestamp":1225114200,"date":"2008-10-27","index":693,"close":47.46,"high":49,"low":43.29,"open":44.8,"volume":429000},{"timestamp":1225200600,"date":"2008-10-28","index":694,"close":51.5,"high":52.79,"low":48.06,"open":48.52,"volume":548000},{"timestamp":1225287000,"date":"2008-10-29","index":695,"close":54.68,"high":54.97,"low":51.7,"open":51.7,"volume":446500},{"timestamp":1225373400,"date":"2008-10-30","index":696,"close":50.84,"high":57.45,"low":50,"open":56,"volume":633400},{"timestamp":1225459800,"date":"2008-10-31","index":697,"close":50.75,"high":51.91,"low":47.62,"open":51.03,"volume":589000},{"timestamp":1225722600,"date":"2008-11-03","index":698,"close":49.02,"high":50.5,"low":48.33,"open":49.97,"volume":326800},{"timestamp":1225809000,"date":"2008-11-04","index":699,"close":50.61,"high":53.22,"low":49.21,"open":49.27,"volume":378900},{"timestamp":1225895400,"date":"2008-11-05","index":700,"close":48.59,"high":51.12,"low":48.55,"open":50.59,"volume":130000},{"timestamp":1225981800,"date":"2008-11-06","index":701,"close":48.65,"high":50.43,"low":48.03,"open":48.59,"volume":160900}]},{"date":"2008-07-23","estimated":0.75,"reported":0.74,"pre":[{"timestamp":1215610200,"date":"2008-07-09","index":616,"close":79.14,"high":83.85,"low":78.26,"open":83.85,"volume":1005300},{"timestamp":1215696600,"date":"2008-07-10","index":617,"close":71.52,"high":80.14,"low":70.46,"open":79.19,"volume":1360300},{"timestamp":1215783000,"date":"2008-07-11","index":618,"close":72.61,"high":73.75,"low":69.73,"open":71.69,"volume":1088900},{"timestamp":1216042200,"date":"2008-07-14","index":619,"close":70,"high":73.99,"low":69.35,"open":73.08,"volume":1448800},{"timestamp":1216128600,"date":"2008-07-15","index":620,"close":72.34,"high":74.87,"low":69.12,"open":69.18,"volume":989800},{"timestamp":1216215000,"date":"2008-07-16","index":621,"close":77.07,"high":77.55,"low":71,"open":72.71,"volume":879100},{"timestamp":1216301400,"date":"2008-07-17","index":622,"close":80.83,"high":81.28,"low":74.98,"open":79.55,"volume":761500},{"timestamp":1216387800,"date":"2008-07-18","index":623,"close":79.91,"high":82.08,"low":78.44,"open":82.08,"volume":772100},{"timestamp":1216647000,"date":"2008-07-21","index":624,"close":76.39,"high":81.04,"low":75.81,"open":79.39,"volume":628100},{"timestamp":1216733400,"date":"2008-07-22","index":625,"close":81.66,"high":82.29,"low":74.22,"open":75.15,"volume":828500},{"timestamp":1216819800,"date":"2008-07-23","index":626,"close":83.8,"high":89.27,"low":80.09,"open":82.11,"volume":1638400}],"post":[{"timestamp":1216906200,"date":"2008-07-24","index":627,"close":67.3,"high":76,"low":67.1,"open":73.68,"volume":3729300},{"timestamp":1216992600,"date":"2008-07-25","index":628,"close":66.31,"high":69.33,"low":66,"open":68.5,"volume":1791000},{"timestamp":1217251800,"date":"2008-07-28","index":629,"close":65.49,"high":67.32,"low":65.15,"open":67.3,"volume":845300},{"timestamp":1217338200,"date":"2008-07-29","index":630,"close":69.69,"high":70.3,"low":65.41,"open":66.27,"volume":911000},{"timestamp":1217424600,"date":"2008-07-30","index":631,"close":68.95,"high":70.63,"low":67.74,"open":70.01,"volume":796700},{"timestamp":1217511000,"date":"2008-07-31","index":632,"close":68.5,"high":70.74,"low":67.85,"open":69.29,"volume":432300},{"timestamp":1217597400,"date":"2008-08-01","index":633,"close":67.17,"high":69.53,"low":66.54,"open":69.37,"volume":484600},{"timestamp":1217856600,"date":"2008-08-04","index":634,"close":67.6,"high":68.68,"low":66,"open":66.25,"volume":593100},{"timestamp":1217943000,"date":"2008-08-05","index":635,"close":72.61,"high":73.16,"low":67.74,"open":68.46,"volume":1199800},{"timestamp":1218029400,"date":"2008-08-06","index":636,"close":74.37,"high":74.5,"low":70.79,"open":72.27,"volume":563900},{"timestamp":1218115800,"date":"2008-08-07","index":637,"close":71.14,"high":73.31,"low":70.9,"open":72.17,"volume":478700}]},{"date":"2008-04-23","estimated":0.48,"reported":0.52,"pre":[{"timestamp":1207747800,"date":"2008-04-09","index":553,"close":111.33,"high":116.17,"low":110,"open":115,"volume":768200},{"timestamp":1207834200,"date":"2008-04-10","index":554,"close":113.59,"high":115.91,"low":110.43,"open":110.43,"volume":625700},{"timestamp":1207920600,"date":"2008-04-11","index":555,"close":110.54,"high":113.58,"low":110.01,"open":113.58,"volume":866800},{"timestamp":1208179800,"date":"2008-04-14","index":556,"close":107.73,"high":111.64,"low":107.1,"open":110.31,"volume":501700},{"timestamp":1208266200,"date":"2008-04-15","index":557,"close":108.59,"high":110.24,"low":107.59,"open":109.99,"volume":714500},{"timestamp":1208352600,"date":"2008-04-16","index":558,"close":112.87,"high":113.23,"low":109.54,"open":109.62,"volume":563100},{"timestamp":1208439000,"date":"2008-04-17","index":559,"close":111.48,"high":112.39,"low":110.29,"open":111.35,"volume":325300},{"timestamp":1208525400,"date":"2008-04-18","index":560,"close":114.95,"high":115.91,"low":113.23,"open":113.59,"volume":470400},{"timestamp":1208784600,"date":"2008-04-21","index":561,"close":118.28,"high":119.22,"low":114.75,"open":116,"volume":650200},{"timestamp":1208871000,"date":"2008-04-22","index":562,"close":113.15,"high":117.84,"low":110.6,"open":117.84,"volume":634800},{"timestamp":1208957400,"date":"2008-04-23","index":563,"close":109.9,"high":116,"low":109.9,"open":116,"volume":899200}],"post":[{"timestamp":1209043800,"date":"2008-04-24","index":564,"close":100,"high":107.75,"low":99.5,"open":107.21,"volume":1977200},{"timestamp":1209130200,"date":"2008-04-25","index":565,"close":102.85,"high":104.38,"low":99.29,"open":104.38,"volume":603000},{"timestamp":1209389400,"date":"2008-04-28","index":566,"close":100.85,"high":105.41,"low":100.29,"open":105.41,"volume":545200},{"timestamp":1209475800,"date":"2008-04-29","index":567,"close":98.98,"high":101.62,"low":97.81,"open":100.58,"volume":598100},{"timestamp":1209562200,"date":"2008-04-30","index":568,"close":98.13,"high":100.4,"low":97.51,"open":99,"volume":770400},{"timestamp":1209648600,"date":"2008-05-01","index":569,"close":100.5,"high":100.77,"low":96.75,"open":98.16,"volume":706200},{"timestamp":1209735000,"date":"2008-05-02","index":570,"close":97.85,"high":103.99,"low":97.4,"open":103.99,"volume":660900},{"timestamp":1209994200,"date":"2008-05-05","index":571,"close":99.09,"high":99.77,"low":96,"open":98.99,"volume":482000},{"timestamp":1210080600,"date":"2008-05-06","index":572,"close":98.38,"high":98.8,"low":97.12,"open":98.2,"volume":225200},{"timestamp":1210167000,"date":"2008-05-07","index":573,"close":95.56,"high":99.5,"low":95.08,"open":98.16,"volume":292600},{"timestamp":1210253400,"date":"2008-05-08","index":574,"close":93.89,"high":97.33,"low":92.7,"open":95.72,"volume":693400}]},{"date":"2008-02-14","estimated":0.55,"reported":0.53,"pre":[{"timestamp":1201789800,"date":"2008-01-31","index":506,"close":120.38,"high":122.28,"low":110.5,"open":113.59,"volume":1113700},{"timestamp":1201876200,"date":"2008-02-01","index":507,"close":123.05,"high":124,"low":120.07,"open":123,"volume":628900},{"timestamp":1202135400,"date":"2008-02-04","index":508,"close":116.94,"high":122.84,"low":116.71,"open":122.6,"volume":675700},{"timestamp":1202221800,"date":"2008-02-05","index":509,"close":114.88,"high":120,"low":114.29,"open":115.99,"volume":1083100},{"timestamp":1202308200,"date":"2008-02-06","index":510,"close":108.6,"high":115.03,"low":108.06,"open":114.5,"volume":1005800},{"timestamp":1202394600,"date":"2008-02-07","index":511,"close":107.73,"high":109.58,"low":101.54,"open":107.74,"volume":1774000},{"timestamp":1202481000,"date":"2008-02-08","index":512,"close":108.3,"high":111,"low":106.81,"open":107.28,"volume":775500},{"timestamp":1202740200,"date":"2008-02-11","index":513,"close":110.05,"high":111.95,"low":107.91,"open":109.99,"volume":995500},{"timestamp":1202826600,"date":"2008-02-12","index":514,"close":106.05,"high":110.99,"low":105.41,"open":110.99,"volume":917500},{"timestamp":1202913000,"date":"2008-02-13","index":515,"close":109.7,"high":112.41,"low":104.23,"open":106.45,"volume":858800},{"timestamp":1202999400,"date":"2008-02-14","index":516,"close":108.65,"high":114.38,"low":108.35,"open":112.49,"volume":1947000}],"post":[{"timestamp":1203085800,"date":"2008-02-15","index":517,"close":105.25,"high":106,"low":95.55,"open":97.07,"volume":4217300},{"timestamp":1203431400,"date":"2008-02-19","index":518,"close":102.75,"high":106.27,"low":101.08,"open":105,"volume":1127100},{"timestamp":1203517800,"date":"2008-02-20","index":519,"close":102.65,"high":104.53,"low":100.36,"open":101.1,"volume":642700},{"timestamp":1203604200,"date":"2008-02-21","index":520,"close":101.08,"high":104.83,"low":100.52,"open":103.05,"volume":485600},{"timestamp":1203690600,"date":"2008-02-22","index":521,"close":99.72,"high":101.56,"low":97.27,"open":101.52,"volume":666900},{"timestamp":1203949800,"date":"2008-02-25","index":522,"close":102.97,"high":102.97,"low":97.66,"open":99.99,"volume":740200},{"timestamp":1204036200,"date":"2008-02-26","index":523,"close":104.28,"high":106.57,"low":101.57,"open":102.97,"volume":806200},{"timestamp":1204122600,"date":"2008-02-27","index":524,"close":103.24,"high":106.09,"low":102.08,"open":103.63,"volume":517800},{"timestamp":1204209000,"date":"2008-02-28","index":525,"close":102.04,"high":104.49,"low":100.41,"open":101.25,"volume":402100},{"timestamp":1204295400,"date":"2008-02-29","index":526,"close":99.3,"high":103.13,"low":98.43,"open":102.87,"volume":485400},{"timestamp":1204554600,"date":"2008-03-03","index":527,"close":97.63,"high":99.75,"low":96.39,"open":99,"volume":481300}]},{"date":"2007-10-30","estimated":0.53,"reported":0.62,"pre":[{"timestamp":1192541400,"date":"2007-10-16","index":433,"close":122.99,"high":124.84,"low":120.63,"open":121,"volume":346500},{"timestamp":1192627800,"date":"2007-10-17","index":434,"close":123.12,"high":126,"low":122.39,"open":123.35,"volume":308000},{"timestamp":1192714200,"date":"2007-10-18","index":435,"close":126.1,"high":126.5,"low":122.55,"open":122.55,"volume":308600},{"timestamp":1192800600,"date":"2007-10-19","index":436,"close":123.4,"high":127.88,"low":122.94,"open":127.05,"volume":353100},{"timestamp":1193059800,"date":"2007-10-22","index":437,"close":124.94,"high":125.96,"low":121.01,"open":122,"volume":294700},{"timestamp":1193146200,"date":"2007-10-23","index":438,"close":127.13,"high":127.28,"low":124.01,"open":125.99,"volume":251000},{"timestamp":1193232600,"date":"2007-10-24","index":439,"close":123.55,"high":127.35,"low":122.09,"open":127.35,"volume":273600},{"timestamp":1193319000,"date":"2007-10-25","index":440,"close":128.57,"high":129.91,"low":126.8,"open":127.53,"volume":1198400},{"timestamp":1193405400,"date":"2007-10-26","index":441,"close":133.95,"high":134.3,"low":129.45,"open":129.95,"volume":4339700},{"timestamp":1193664600,"date":"2007-10-29","index":442,"close":134.41,"high":135,"low":132,"open":134.01,"volume":879600},{"timestamp":1193751000,"date":"2007-10-30","index":443,"close":133.5,"high":136.47,"low":132.5,"open":134.8,"volume":1269600}],"post":[{"timestamp":1193837400,"date":"2007-10-31","index":444,"close":139,"high":141.3,"low":132.4,"open":137.85,"volume":1498000},{"timestamp":1193923800,"date":"2007-11-01","index":445,"close":135.69,"high":138.75,"low":133.33,"open":137.89,"volume":757600},{"timestamp":1194010200,"date":"2007-11-02","index":446,"close":131.68,"high":136,"low":129.22,"open":135.4,"volume":719900},{"timestamp":1194273000,"date":"2007-11-05","index":447,"close":130.92,"high":131.68,"low":129.57,"open":131,"volume":600300},{"timestamp":1194359400,"date":"2007-11-06","index":448,"close":131.88,"high":133.01,"low":130,"open":132,"volume":528400},{"timestamp":1194445800,"date":"2007-11-07","index":449,"close":131.2,"high":134,"low":130,"open":131.8,"volume":670300},{"timestamp":1194532200,"date":"2007-11-08","index":450,"close":127.43,"high":132.95,"low":123.51,"open":131.81,"volume":1100600},{"timestamp":1194618600,"date":"2007-11-09","index":451,"close":121.6,"high":126.32,"low":121.52,"open":124,"volume":714000},{"timestamp":1194877800,"date":"2007-11-12","index":452,"close":117.12,"high":125.11,"low":116.31,"open":119.93,"volume":573700},{"timestamp":1194964200,"date":"2007-11-13","index":453,"close":126.45,"high":126.99,"low":117.66,"open":117.66,"volume":649300},{"timestamp":1195050600,"date":"2007-11-14","index":454,"close":130,"high":132.7,"low":125.85,"open":132.7,"volume":698000}]},{"date":"2007-07-31","estimated":0.45,"reported":0.6,"pre":[{"timestamp":1184679000,"date":"2007-07-17","index":369,"close":86.04,"high":89.39,"low":85.75,"open":89,"volume":381200},{"timestamp":1184765400,"date":"2007-07-18","index":370,"close":86.78,"high":86.97,"low":84.6,"open":85.14,"volume":594300},{"timestamp":1184851800,"date":"2007-07-19","index":371,"close":87.44,"high":87.94,"low":86.71,"open":86.79,"volume":217300},{"timestamp":1184938200,"date":"2007-07-20","index":372,"close":85.73,"high":87.5,"low":85.29,"open":87.5,"volume":218000},{"timestamp":1185197400,"date":"2007-07-23","index":373,"close":86.81,"high":87.59,"low":86.02,"open":86.23,"volume":154000},{"timestamp":1185283800,"date":"2007-07-24","index":374,"close":82.21,"high":86.47,"low":80.77,"open":86.22,"volume":679800},{"timestamp":1185370200,"date":"2007-07-25","index":375,"close":79.59,"high":83.8,"low":78.49,"open":83.1,"volume":801500},{"timestamp":1185456600,"date":"2007-07-26","index":376,"close":78.54,"high":81.74,"low":77.51,"open":78.34,"volume":932900},{"timestamp":1185543000,"date":"2007-07-27","index":377,"close":81.5,"high":83.14,"low":78.51,"open":79,"volume":864900},{"timestamp":1185802200,"date":"2007-07-30","index":378,"close":87.57,"high":88.23,"low":81.92,"open":82,"volume":808200},{"timestamp":1185888600,"date":"2007-07-31","index":379,"close":88.34,"high":90.5,"low":86.46,"open":88,"volume":1378200}],"post":[{"timestamp":1185975000,"date":"2007-08-01","index":380,"close":99.19,"high":99.85,"low":94.1,"open":94.1,"volume":2095900},{"timestamp":1186061400,"date":"2007-08-02","index":381,"close":99.91,"high":100.7,"low":97.06,"open":99.5,"volume":1050900},{"timestamp":1186147800,"date":"2007-08-03","index":382,"close":97.9,"high":101.16,"low":97.5,"open":98.32,"volume":587600},{"timestamp":1186407000,"date":"2007-08-06","index":383,"close":99.4,"high":99.5,"low":96.66,"open":98.26,"volume":700900},{"timestamp":1186493400,"date":"2007-08-07","index":384,"close":108.5,"high":110.05,"low":98.61,"open":99,"volume":1468100},{"timestamp":1186579800,"date":"2007-08-08","index":385,"close":107.56,"high":114.22,"low":106.68,"open":110.3,"volume":1326800},{"timestamp":1186666200,"date":"2007-08-09","index":386,"close":104.05,"high":107.78,"low":102.26,"open":104.11,"volume":910500},{"timestamp":1186752600,"date":"2007-08-10","index":387,"close":101.7,"high":103,"low":100.17,"open":101,"volume":1039000},{"timestamp":1187011800,"date":"2007-08-13","index":388,"close":102.01,"high":104.8,"low":101.03,"open":103.95,"volume":355800},{"timestamp":1187098200,"date":"2007-08-14","index":389,"close":96.08,"high":103.16,"low":95.73,"open":102.01,"volume":870600},{"timestamp":1187184600,"date":"2007-08-15","index":390,"close":95.36,"high":98.05,"low":94.95,"open":95.86,"volume":571800}]},{"date":"2007-05-01","estimated":0.32,"reported":0.38,"pre":[{"timestamp":1176816600,"date":"2007-04-17","index":306,"close":66.54,"high":66.65,"low":65.19,"open":65.25,"volume":221500},{"timestamp":1176903000,"date":"2007-04-18","index":307,"close":66.25,"high":66.64,"low":65.8,"open":66.54,"volume":256000},{"timestamp":1176989400,"date":"2007-04-19","index":308,"close":65.37,"high":66,"low":65,"open":66,"volume":124000},{"timestamp":1177075800,"date":"2007-04-20","index":309,"close":65.59,"high":66.5,"low":65.04,"open":65.8,"volume":527900},{"timestamp":1177335000,"date":"2007-04-23","index":310,"close":65.51,"high":66.01,"low":65.2,"open":65.6,"volume":135300},{"timestamp":1177421400,"date":"2007-04-24","index":311,"close":65,"high":65.5,"low":64.11,"open":65.5,"volume":272100},{"timestamp":1177507800,"date":"2007-04-25","index":312,"close":65.68,"high":65.93,"low":64.52,"open":65,"volume":176200},{"timestamp":1177594200,"date":"2007-04-26","index":313,"close":66.94,"high":67.6,"low":65.95,"open":66.05,"volume":394200},{"timestamp":1177680600,"date":"2007-04-27","index":314,"close":66.02,"high":66.89,"low":65.84,"open":66.89,"volume":203000},{"timestamp":1177939800,"date":"2007-04-30","index":315,"close":65.23,"high":68,"low":65,"open":68,"volume":483500},{"timestamp":1178026200,"date":"2007-05-01","index":316,"close":66.26,"high":67,"low":63.91,"open":65.65,"volume":867300}],"post":[{"timestamp":1178112600,"date":"2007-05-02","index":317,"close":78.09,"high":80.75,"low":71.3,"open":71.39,"volume":4296600},{"timestamp":1178199000,"date":"2007-05-03","index":318,"close":79.01,"high":80.39,"low":78.09,"open":78.09,"volume":1078500},{"timestamp":1178285400,"date":"2007-05-04","index":319,"close":78.37,"high":80.1,"low":78.26,"open":79.24,"volume":948200},{"timestamp":1178544600,"date":"2007-05-07","index":320,"close":76.4,"high":78.68,"low":76.3,"open":78.37,"volume":723100},{"timestamp":1178631000,"date":"2007-05-08","index":321,"close":77.62,"high":78.07,"low":76,"open":76.25,"volume":471400},{"timestamp":1178717400,"date":"2007-05-09","index":322,"close":77.69,"high":78.2,"low":76.84,"open":77.62,"volume":347300},{"timestamp":1178803800,"date":"2007-05-10","index":323,"close":80.55,"high":81.54,"low":76.85,"open":77.46,"volume":1079000},{"timestamp":1178890200,"date":"2007-05-11","index":324,"close":81.74,"high":82.9,"low":80.25,"open":80.5,"volume":681400},{"timestamp":1179149400,"date":"2007-05-14","index":325,"close":82.7,"high":83.42,"low":81.55,"open":82.1,"volume":490500},{"timestamp":1179235800,"date":"2007-05-15","index":326,"close":81.1,"high":83.5,"low":80.87,"open":83.5,"volume":557100},{"timestamp":1179322200,"date":"2007-05-16","index":327,"close":82.44,"high":82.6,"low":80.5,"open":81.98,"volume":714000}]},{"date":"2007-02-15","estimated":0.28,"reported":0.33,"pre":[{"timestamp":1170340200,"date":"2007-02-01","index":255,"close":59.8,"high":60.4,"low":58.93,"open":59.6,"volume":875700},{"timestamp":1170426600,"date":"2007-02-02","index":256,"close":60.01,"high":60.18,"low":59.53,"open":60.18,"volume":348900},{"timestamp":1170685800,"date":"2007-02-05","index":257,"close":60.44,"high":60.67,"low":59.75,"open":60.2,"volume":215900},{"timestamp":1170772200,"date":"2007-02-06","index":258,"close":60.58,"high":60.63,"low":59.86,"open":60.51,"volume":326300},{"timestamp":1170858600,"date":"2007-02-07","index":259,"close":61.57,"high":61.76,"low":60.4,"open":60.58,"volume":748500},{"timestamp":1170945000,"date":"2007-02-08","index":260,"close":62.09,"high":62.26,"low":61.11,"open":61.57,"volume":304600},{"timestamp":1171031400,"date":"2007-02-09","index":261,"close":61.91,"high":62.4,"low":61.48,"open":62.25,"volume":751600},{"timestamp":1171290600,"date":"2007-02-12","index":262,"close":60.72,"high":61.7,"low":60.04,"open":61.65,"volume":567400},{"timestamp":1171377000,"date":"2007-02-13","index":263,"close":60.45,"high":61.58,"low":60.3,"open":61.03,"volume":217500},{"timestamp":1171463400,"date":"2007-02-14","index":264,"close":59.69,"high":61.51,"low":59.6,"open":60.57,"volume":1087600},{"timestamp":1171549800,"date":"2007-02-15","index":265,"close":61.38,"high":61.69,"low":59.39,"open":60.21,"volume":1248600}],"post":[{"timestamp":1171636200,"date":"2007-02-16","index":266,"close":65.03,"high":65.25,"low":63.1,"open":64,"volume":2085900},{"timestamp":1171981800,"date":"2007-02-20","index":267,"close":63.89,"high":64.48,"low":62.92,"open":64,"volume":1293900},{"timestamp":1172068200,"date":"2007-02-21","index":268,"close":63.58,"high":63.75,"low":62.88,"open":63.55,"volume":602400},{"timestamp":1172154600,"date":"2007-02-22","index":269,"close":64.42,"high":64.91,"low":63.83,"open":64.5,"volume":332300},{"timestamp":1172241000,"date":"2007-02-23","index":270,"close":64.31,"high":64.8,"low":62.9,"open":64.2,"volume":264400},{"timestamp":1172500200,"date":"2007-02-26","index":271,"close":63.63,"high":64.32,"low":62.8,"open":64.31,"volume":536700},{"timestamp":1172586600,"date":"2007-02-27","index":272,"close":60.25,"high":62.83,"low":59.65,"open":62.3,"volume":1175700},{"timestamp":1172673000,"date":"2007-02-28","index":273,"close":59.99,"high":60.68,"low":59.51,"open":60.5,"volume":529000},{"timestamp":1172759400,"date":"2007-03-01","index":274,"close":61.23,"high":61.5,"low":58.6,"open":58.65,"volume":791600},{"timestamp":1172845800,"date":"2007-03-02","index":275,"close":60.2,"high":61.3,"low":60,"open":61.02,"volume":495800},{"timestamp":1173105000,"date":"2007-03-05","index":276,"close":59.05,"high":60.1,"low":58.61,"open":59.7,"volume":298400}]},{"date":"2006-10-31","estimated":0.27,"reported":0.36,"pre":[{"timestamp":1161091800,"date":"2006-10-17","index":183,"close":55.49,"high":56.46,"low":54.77,"open":55.7,"volume":797500},{"timestamp":1161178200,"date":"2006-10-18","index":184,"close":54.85,"high":56.52,"low":54.5,"open":55.98,"volume":827100},{"timestamp":1161264600,"date":"2006-10-19","index":185,"close":54,"high":54.97,"low":53.77,"open":54.25,"volume":798400},{"timestamp":1161351000,"date":"2006-10-20","index":186,"close":54.96,"high":55.12,"low":53.75,"open":54.2,"volume":1350200},{"timestamp":1161610200,"date":"2006-10-23","index":187,"close":56.4,"high":56.58,"low":55.05,"open":55.05,"volume":927100},{"timestamp":1161696600,"date":"2006-10-24","index":188,"close":57.7,"high":57.72,"low":55.84,"open":56.1,"volume":630800},{"timestamp":1161783000,"date":"2006-10-25","index":189,"close":56.95,"high":58.7,"low":56.93,"open":57.7,"volume":1109700},{"timestamp":1161869400,"date":"2006-10-26","index":190,"close":58.5,"high":58.85,"low":56.8,"open":57.15,"volume":975600},{"timestamp":1161955800,"date":"2006-10-27","index":191,"close":58.42,"high":59.2,"low":57.66,"open":58.46,"volume":699900},{"timestamp":1162218600,"date":"2006-10-30","index":192,"close":59.05,"high":59.1,"low":57.3,"open":58.45,"volume":720700},{"timestamp":1162305000,"date":"2006-10-31","index":193,"close":59.9,"high":60.25,"low":58.13,"open":59,"volume":1946600}],"post":[{"timestamp":1162391400,"date":"2006-11-01","index":194,"close":58.22,"high":59.91,"low":57.32,"open":59.64,"volume":1684400},{"timestamp":1162477800,"date":"2006-11-02","index":195,"close":56.79,"high":57.6,"low":56.06,"open":56.7,"volume":1015700},{"timestamp":1162564200,"date":"2006-11-03","index":196,"close":57.08,"high":57.39,"low":55.5,"open":57.1,"volume":814000},{"timestamp":1162823400,"date":"2006-11-06","index":197,"close":58.26,"high":58.98,"low":57.79,"open":57.79,"volume":624300},{"timestamp":1162909800,"date":"2006-11-07","index":198,"close":58.08,"high":58.87,"low":57.99,"open":58.85,"volume":694100},{"timestamp":1162996200,"date":"2006-11-08","index":199,"close":57.68,"high":58.48,"low":56.6,"open":57.5,"volume":543100},{"timestamp":1163082600,"date":"2006-11-09","index":200,"close":56.58,"high":57.9,"low":56.11,"open":57.78,"volume":481100},{"timestamp":1163169000,"date":"2006-11-10","index":201,"close":57.3,"high":57.76,"low":56.7,"open":57.1,"volume":425000},{"timestamp":1163428200,"date":"2006-11-13","index":202,"close":56.65,"high":57.86,"low":56.5,"open":57.8,"volume":539400},{"timestamp":1163514600,"date":"2006-11-14","index":203,"close":57.87,"high":58.32,"low":56.75,"open":57.4,"volume":1330500},{"timestamp":1163601000,"date":"2006-11-15","index":204,"close":58.84,"high":59,"low":57.5,"open":58.1,"volume":766700}]},{"date":"2006-07-31","estimated":0.25,"reported":0.33,"pre":[{"timestamp":1153143000,"date":"2006-07-17","index":118,"close":55.5,"high":55.95,"low":53.8,"open":54,"volume":258800},{"timestamp":1153229400,"date":"2006-07-18","index":119,"close":53.9,"high":56.49,"low":53,"open":56,"volume":575300},{"timestamp":1153315800,"date":"2006-07-19","index":120,"close":53.96,"high":55.4,"low":53.15,"open":53.9,"volume":319000},{"timestamp":1153402200,"date":"2006-07-20","index":121,"close":51.13,"high":53.97,"low":50.15,"open":53.96,"volume":812700},{"timestamp":1153488600,"date":"2006-07-21","index":122,"close":49.37,"high":51.2,"low":48.7,"open":51.13,"volume":661900},{"timestamp":1153747800,"date":"2006-07-24","index":123,"close":50.6,"high":51.67,"low":49.38,"open":49.38,"volume":365800},{"timestamp":1153834200,"date":"2006-07-25","index":124,"close":52.75,"high":53.47,"low":50.35,"open":50.35,"volume":423400},{"timestamp":1153920600,"date":"2006-07-26","index":125,"close":52.35,"high":52.75,"low":51.57,"open":52.5,"volume":356200},{"timestamp":1154007000,"date":"2006-07-27","index":126,"close":50.94,"high":52.9,"low":50.33,"open":52.35,"volume":296800},{"timestamp":1154093400,"date":"2006-07-28","index":127,"close":50.13,"high":52.38,"low":49.79,"open":51.05,"volume":532600},{"timestamp":1154352600,"date":"2006-07-31","index":128,"close":52.5,"high":52.9,"low":49.57,"open":49.8,"volume":1214500}],"post":[{"timestamp":1154439000,"date":"2006-08-01","index":129,"close":52,"high":53,"low":49.8,"open":50.01,"volume":1193900},{"timestamp":1154525400,"date":"2006-08-02","index":130,"close":52.25,"high":52.85,"low":51.45,"open":52,"volume":596800},{"timestamp":1154611800,"date":"2006-08-03","index":131,"close":54.08,"high":54.11,"low":51.41,"open":52,"volume":512300},{"timestamp":1154698200,"date":"2006-08-04","index":132,"close":54.9,"high":56.5,"low":53.85,"open":55,"volume":383600},{"timestamp":1154957400,"date":"2006-08-07","index":133,"close":54.4,"high":54.7,"low":53.41,"open":54.56,"volume":181700},{"timestamp":1155043800,"date":"2006-08-08","index":134,"close":53.4,"high":54.4,"low":53.05,"open":54.38,"volume":808800},{"timestamp":1155130200,"date":"2006-08-09","index":135,"close":50.28,"high":53.55,"low":50.25,"open":53.51,"volume":657700},{"timestamp":1155216600,"date":"2006-08-10","index":136,"close":48.67,"high":50.2,"low":47.37,"open":50,"volume":910300},{"timestamp":1155303000,"date":"2006-08-11","index":137,"close":49.29,"high":49.8,"low":48.1,"open":48.89,"volume":489200},{"timestamp":1155562200,"date":"2006-08-14","index":138,"close":49.88,"high":50.69,"low":49.6,"open":50,"volume":423300},{"timestamp":1155648600,"date":"2006-08-15","index":139,"close":50.64,"high":50.91,"low":49.8,"open":50.25,"volume":523200}]},{"date":"2006-05-08","estimated":0.12,"reported":0.26,"pre":[{"timestamp":1145885400,"date":"2006-04-24","index":60,"close":53.31,"high":53.39,"low":52.93,"open":53.25,"volume":166900},{"timestamp":1145971800,"date":"2006-04-25","index":61,"close":52.15,"high":53.06,"low":51.25,"open":53.06,"volume":315500},{"timestamp":1146058200,"date":"2006-04-26","index":62,"close":51.1,"high":52.42,"low":50.99,"open":52.15,"volume":166200},{"timestamp":1146144600,"date":"2006-04-27","index":63,"close":50.78,"high":50.8,"low":48.3,"open":49,"volume":813000},{"timestamp":1146231000,"date":"2006-04-28","index":64,"close":52.19,"high":52.48,"low":50.11,"open":50.3,"volume":159600},{"timestamp":1146490200,"date":"2006-05-01","index":65,"close":51.65,"high":52.16,"low":51.4,"open":52,"volume":154900},{"timestamp":1146576600,"date":"2006-05-02","index":66,"close":54.56,"high":55.45,"low":52.51,"open":53,"volume":680100},{"timestamp":1146663000,"date":"2006-05-03","index":67,"close":55.01,"high":55.2,"low":54.54,"open":54.55,"volume":204800},{"timestamp":1146749400,"date":"2006-05-04","index":68,"close":55.61,"high":56.19,"low":54.9,"open":55.26,"volume":194200},{"timestamp":1146835800,"date":"2006-05-05","index":69,"close":56.9,"high":57,"low":55.4,"open":55.5,"volume":163800},{"timestamp":1147095000,"date":"2006-05-08","index":70,"close":59.27,"high":59.59,"low":57.1,"open":57.26,"volume":782100}],"post":[{"timestamp":1147181400,"date":"2006-05-09","index":71,"close":67.05,"high":67.77,"low":62.27,"open":65.35,"volume":2515400},{"timestamp":1147267800,"date":"2006-05-10","index":72,"close":64.85,"high":67.05,"low":64.51,"open":67.05,"volume":518900},{"timestamp":1147354200,"date":"2006-05-11","index":73,"close":64.2,"high":65.7,"low":63.91,"open":64.6,"volume":322700},{"timestamp":1147440600,"date":"2006-05-12","index":74,"close":63.27,"high":64.37,"low":63.21,"open":64.2,"volume":268400},{"timestamp":1147699800,"date":"2006-05-15","index":75,"close":62.15,"high":63.5,"low":61.28,"open":63.27,"volume":376900},{"timestamp":1147786200,"date":"2006-05-16","index":76,"close":63.9,"high":65.38,"low":62.2,"open":62.2,"volume":456600},{"timestamp":1147872600,"date":"2006-05-17","index":77,"close":64.16,"high":64.8,"low":63.4,"open":63.9,"volume":257000},{"timestamp":1147959000,"date":"2006-05-18","index":78,"close":62.69,"high":65.6,"low":62.64,"open":64.9,"volume":890100},{"timestamp":1148045400,"date":"2006-05-19","index":79,"close":61.83,"high":63.28,"low":61.28,"open":62.2,"volume":2260400},{"timestamp":1148304600,"date":"2006-05-22","index":80,"close":60.82,"high":62.1,"low":59.41,"open":61.65,"volume":593400},{"timestamp":1148391000,"date":"2006-05-23","index":81,"close":60.76,"high":62.49,"low":60.75,"open":61,"volume":391000}]},{"date":"2006-03-13","estimated":0.11,"reported":0.16,"pre":[{"timestamp":1141050600,"date":"2006-02-27","index":21,"close":46.53,"high":46.95,"low":46.18,"open":46.95,"volume":100800},{"timestamp":1141137000,"date":"2006-02-28","index":22,"close":45.6,"high":46.53,"low":45.6,"open":46.53,"volume":87500},{"timestamp":1141223400,"date":"2006-03-01","index":23,"close":45.5,"high":46.2,"low":44.6,"open":45.64,"volume":190100},{"timestamp":1141309800,"date":"2006-03-02","index":24,"close":45.75,"high":46.31,"low":45.07,"open":45.5,"volume":229000},{"timestamp":1141396200,"date":"2006-03-03","index":25,"close":45.48,"high":46.29,"low":45.13,"open":45.75,"volume":89100},{"timestamp":1141655400,"date":"2006-03-06","index":26,"close":45.79,"high":46.1,"low":45.03,"open":45.6,"volume":168900},{"timestamp":1141741800,"date":"2006-03-07","index":27,"close":45,"high":45.25,"low":44.25,"open":44.5,"volume":328300},{"timestamp":1141828200,"date":"2006-03-08","index":28,"close":42.5,"high":44.85,"low":42.2,"open":44.85,"volume":306600},{"timestamp":1141914600,"date":"2006-03-09","index":29,"close":41.46,"high":42.9,"low":41.25,"open":42.75,"volume":161500},{"timestamp":1142001000,"date":"2006-03-10","index":30,"close":42.11,"high":42.88,"low":40.89,"open":41.4,"volume":313900},{"timestamp":1142260200,"date":"2006-03-13","index":31,"close":43.41,"high":43.75,"low":42.36,"open":42.36,"volume":190400}],"post":[{"timestamp":1142346600,"date":"2006-03-14","index":32,"close":48.7,"high":49.15,"low":45.95,"open":46.29,"volume":1255800},{"timestamp":1142433000,"date":"2006-03-15","index":33,"close":52.01,"high":52.75,"low":47.85,"open":48,"volume":1142100},{"timestamp":1142519400,"date":"2006-03-16","index":34,"close":55.05,"high":56.75,"low":51.89,"open":52,"volume":1697700},{"timestamp":1142605800,"date":"2006-03-17","index":35,"close":53.86,"high":55.5,"low":53.42,"open":55.5,"volume":396200},{"timestamp":1142865000,"date":"2006-03-20","index":36,"close":50.09,"high":53.86,"low":50.05,"open":53.86,"volume":863500},{"timestamp":1142951400,"date":"2006-03-21","index":37,"close":52,"high":52.35,"low":50.2,"open":50.26,"volume":360400},{"timestamp":1143037800,"date":"2006-03-22","index":38,"close":54.8,"high":54.85,"low":52.95,"open":52.95,"volume":579300},{"timestamp":1143124200,"date":"2006-03-23","index":39,"close":53.88,"high":55.1,"low":53,"open":55,"volume":505500},{"timestamp":1143210600,"date":"2006-03-24","index":40,"close":54.51,"high":54.85,"low":53.61,"open":54,"volume":277000},{"timestamp":1143469800,"date":"2006-03-27","index":41,"close":54.09,"high":54.45,"low":53.3,"open":54.25,"volume":220900},{"timestamp":1143556200,"date":"2006-03-28","index":42,"close":53.2,"high":54.1,"low":52.95,"open":54.1,"volume":175600}]}] diff --git a/data/CMG_partial.json b/data/CMG_partial.json index 42f5f46b4..11689ba67 100644 --- a/data/CMG_partial.json +++ b/data/CMG_partial.json @@ -1 +1 @@ -[{"date":"2024-10-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-05","estimated":9.61,"reported":null,"pre":[],"post":[]},{"date":"2024-02-05","estimated":9.61,"reported":null,"pre":[],"post":[]},{"date":"2023-10-26","estimated":10.55,"reported":11.36,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":4458,"close":1793.68,"high":1826.87,"low":1780.61,"open":1825.08,"volume":251500},{"timestamp":1697203800,"date":"2023-10-13","index":4459,"close":1781.48,"high":1803.49,"low":1768.64,"open":1790.06,"volume":221400},{"timestamp":1697463000,"date":"2023-10-16","index":4460,"close":1810.45,"high":1826,"low":1779.06,"open":1784.98,"volume":246200},{"timestamp":1697549400,"date":"2023-10-17","index":4461,"close":1829.51,"high":1830,"low":1799,"open":1799,"volume":214900},{"timestamp":1697635800,"date":"2023-10-18","index":4462,"close":1840.73,"high":1857.23,"low":1828.3,"open":1835,"volume":238200},{"timestamp":1697722200,"date":"2023-10-19","index":4463,"close":1847.63,"high":1867.67,"low":1839.46,"open":1849.44,"volume":209200},{"timestamp":1697808600,"date":"2023-10-20","index":4464,"close":1831.25,"high":1853,"low":1827.81,"open":1851.11,"volume":189800},{"timestamp":1698067800,"date":"2023-10-23","index":4465,"close":1819.66,"high":1839.5,"low":1814.97,"open":1820.3,"volume":226000},{"timestamp":1698154200,"date":"2023-10-24","index":4466,"close":1855.09,"high":1862.21,"low":1831.4,"open":1836.16,"volume":244300},{"timestamp":1698240600,"date":"2023-10-25","index":4467,"close":1841.87,"high":1862,"low":1832.17,"open":1849.94,"volume":197800},{"timestamp":1698327000,"date":"2023-10-26","index":4468,"close":1806.47,"high":1852.02,"low":1798.49,"open":1844.9,"volume":455400}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":4469,"close":1887.59,"high":1952.67,"low":1856.5,"open":1884.73,"volume":905600},{"timestamp":1698672600,"date":"2023-10-30","index":4470,"close":1909.3,"high":1920.38,"low":1874.32,"open":1890,"volume":308600},{"timestamp":1698759000,"date":"2023-10-31","index":4471,"close":1942.2,"high":1958,"low":1900.35,"open":1908.24,"volume":393800},{"timestamp":1698868840,"date":"2023-11-01","index":4472,"close":1986.64,"high":1998.51,"low":1941.52,"open":1950,"volume":338712},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-26","estimated":12.31,"reported":12.65,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":4393,"close":2076,"high":2082.74,"low":2058.25,"open":2069.49,"volume":164800},{"timestamp":1689255000,"date":"2023-07-13","index":4394,"close":2048.86,"high":2088.8,"low":2046.93,"open":2085.2,"volume":225000},{"timestamp":1689341400,"date":"2023-07-14","index":4395,"close":2055.98,"high":2078.24,"low":2033.77,"open":2058.17,"volume":258800},{"timestamp":1689600600,"date":"2023-07-17","index":4396,"close":2127.51,"high":2130,"low":2062.95,"open":2064.55,"volume":342000},{"timestamp":1689687000,"date":"2023-07-18","index":4397,"close":2153.2,"high":2173.63,"low":2119.99,"open":2152.7,"volume":293400},{"timestamp":1689773400,"date":"2023-07-19","index":4398,"close":2139.13,"high":2175.01,"low":2138.05,"open":2165.01,"volume":235200},{"timestamp":1689859800,"date":"2023-07-20","index":4399,"close":2094.71,"high":2135,"low":2084.43,"open":2128,"volume":292800},{"timestamp":1689946200,"date":"2023-07-21","index":4400,"close":2098.87,"high":2130.14,"low":2086.44,"open":2114.29,"volume":284700},{"timestamp":1690205400,"date":"2023-07-24","index":4401,"close":2082.99,"high":2107.86,"low":2043.78,"open":2104.32,"volume":313300},{"timestamp":1690291800,"date":"2023-07-25","index":4402,"close":2092.34,"high":2104.93,"low":2086.05,"open":2088.35,"volume":215300},{"timestamp":1690378200,"date":"2023-07-26","index":4403,"close":2087.86,"high":2100.04,"low":2065.01,"open":2091.85,"volume":478800}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":4404,"close":1882.98,"high":1949.99,"low":1872.64,"open":1925.02,"volume":1369200},{"timestamp":1690551000,"date":"2023-07-28","index":4405,"close":1912.52,"high":1918.64,"low":1877.65,"open":1898.21,"volume":687400},{"timestamp":1690810200,"date":"2023-07-31","index":4406,"close":1962.28,"high":1975.17,"low":1916.81,"open":1925.56,"volume":489100},{"timestamp":1690896600,"date":"2023-08-01","index":4407,"close":1955,"high":1973.16,"low":1946.04,"open":1949.84,"volume":308200},{"timestamp":1690983000,"date":"2023-08-02","index":4408,"close":1936.86,"high":1964.41,"low":1935.54,"open":1944.52,"volume":295500},{"timestamp":1691069400,"date":"2023-08-03","index":4409,"close":1922.92,"high":1946.1,"low":1918.45,"open":1926.45,"volume":275700},{"timestamp":1691155800,"date":"2023-08-04","index":4410,"close":1890.61,"high":1935.8,"low":1890.23,"open":1935.8,"volume":360100},{"timestamp":1691415000,"date":"2023-08-07","index":4411,"close":1890,"high":1897.29,"low":1882.31,"open":1893.27,"volume":200800},{"timestamp":1691501400,"date":"2023-08-08","index":4412,"close":1861.35,"high":1884,"low":1852.67,"open":1880,"volume":246900},{"timestamp":1691587800,"date":"2023-08-09","index":4413,"close":1850.57,"high":1867.98,"low":1844.2,"open":1862.17,"volume":212800},{"timestamp":1691674200,"date":"2023-08-10","index":4414,"close":1845.71,"high":1866.66,"low":1841.17,"open":1856.82,"volume":191600}]},{"date":"2023-04-25","estimated":8.92,"reported":10.5,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":4330,"close":1714.06,"high":1724.49,"low":1693.88,"open":1693.88,"volume":227600},{"timestamp":1681306200,"date":"2023-04-12","index":4331,"close":1695.77,"high":1733.23,"low":1693.9,"open":1730,"volume":198800},{"timestamp":1681392600,"date":"2023-04-13","index":4332,"close":1717.89,"high":1725,"low":1706.14,"open":1712.43,"volume":216300},{"timestamp":1681479000,"date":"2023-04-14","index":4333,"close":1738.3,"high":1741.95,"low":1717.45,"open":1717.78,"volume":221900},{"timestamp":1681738200,"date":"2023-04-17","index":4334,"close":1775,"high":1775.25,"low":1738.66,"open":1748,"volume":331300},{"timestamp":1681824600,"date":"2023-04-18","index":4335,"close":1778.46,"high":1798.02,"low":1775.36,"open":1783,"volume":290500},{"timestamp":1681911000,"date":"2023-04-19","index":4336,"close":1805,"high":1809.66,"low":1779.87,"open":1785.72,"volume":276700},{"timestamp":1681997400,"date":"2023-04-20","index":4337,"close":1798.4,"high":1816.7,"low":1792.41,"open":1802.4,"volume":287100},{"timestamp":1682083800,"date":"2023-04-21","index":4338,"close":1800,"high":1808,"low":1780.9,"open":1805.15,"volume":304800},{"timestamp":1682343000,"date":"2023-04-24","index":4339,"close":1796.97,"high":1812.79,"low":1792.77,"open":1812.79,"volume":261500},{"timestamp":1682429400,"date":"2023-04-25","index":4340,"close":1780,"high":1816.96,"low":1780,"open":1796,"volume":454600}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":4341,"close":2009.85,"high":2047.31,"low":1918.02,"open":1918.02,"volume":1630100},{"timestamp":1682602200,"date":"2023-04-27","index":4342,"close":2036.26,"high":2038,"low":1996.12,"open":2025.9,"volume":482800},{"timestamp":1682688600,"date":"2023-04-28","index":4343,"close":2067.62,"high":2071,"low":2026.09,"open":2031.13,"volume":411000},{"timestamp":1682947800,"date":"2023-05-01","index":4344,"close":2039.28,"high":2077.29,"low":2037.11,"open":2055,"volume":503000},{"timestamp":1683034200,"date":"2023-05-02","index":4345,"close":2053.96,"high":2058.88,"low":2025.79,"open":2042.84,"volume":294600},{"timestamp":1683120600,"date":"2023-05-03","index":4346,"close":2058.12,"high":2066.71,"low":2047.12,"open":2054.08,"volume":279800},{"timestamp":1683207000,"date":"2023-05-04","index":4347,"close":2033.51,"high":2062.33,"low":2028.64,"open":2058.47,"volume":228800},{"timestamp":1683293400,"date":"2023-05-05","index":4348,"close":2028.21,"high":2034.95,"low":2020.28,"open":2032.65,"volume":321200},{"timestamp":1683552600,"date":"2023-05-08","index":4349,"close":2032.84,"high":2036.82,"low":2016.39,"open":2032.11,"volume":342800},{"timestamp":1683639000,"date":"2023-05-09","index":4350,"close":2032.66,"high":2046.96,"low":2030.91,"open":2040.08,"volume":137300},{"timestamp":1683725400,"date":"2023-05-10","index":4351,"close":2054.84,"high":2057.93,"low":2036.64,"open":2038.99,"volume":199800}]},{"date":"2023-02-07","estimated":8.9,"reported":8.29,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":4277,"close":1595.09,"high":1616.45,"low":1584.55,"open":1596,"volume":229600},{"timestamp":1674657000,"date":"2023-01-25","index":4278,"close":1563.98,"high":1578.14,"low":1548.58,"open":1563.08,"volume":359800},{"timestamp":1674743400,"date":"2023-01-26","index":4279,"close":1606.29,"high":1618.29,"low":1580,"open":1583.07,"volume":311500},{"timestamp":1674829800,"date":"2023-01-27","index":4280,"close":1613.78,"high":1629.91,"low":1599.09,"open":1610,"volume":251500},{"timestamp":1675089000,"date":"2023-01-30","index":4281,"close":1609.86,"high":1627.9,"low":1601.75,"open":1603.34,"volume":277000},{"timestamp":1675175400,"date":"2023-01-31","index":4282,"close":1646.38,"high":1648.97,"low":1609.96,"open":1616.77,"volume":274700},{"timestamp":1675261800,"date":"2023-02-01","index":4283,"close":1652.56,"high":1667.9,"low":1617.15,"open":1646.61,"volume":278700},{"timestamp":1675348200,"date":"2023-02-02","index":4284,"close":1689.67,"high":1703.62,"low":1666.03,"open":1675.1,"volume":322800},{"timestamp":1675434600,"date":"2023-02-03","index":4285,"close":1692.97,"high":1712.88,"low":1670,"open":1677.25,"volume":305600},{"timestamp":1675693800,"date":"2023-02-06","index":4286,"close":1700.28,"high":1700.89,"low":1677.95,"open":1689.68,"volume":305500},{"timestamp":1675780200,"date":"2023-02-07","index":4287,"close":1722.86,"high":1724.71,"low":1680.08,"open":1688.48,"volume":649900}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":4288,"close":1637.41,"high":1669.45,"low":1616.82,"open":1643,"volume":705200},{"timestamp":1675953000,"date":"2023-02-09","index":4289,"close":1606.91,"high":1650.17,"low":1597.2,"open":1640,"volume":432300},{"timestamp":1676039400,"date":"2023-02-10","index":4290,"close":1583.89,"high":1598.99,"low":1573.08,"open":1589.39,"volume":365300},{"timestamp":1676298600,"date":"2023-02-13","index":4291,"close":1614.31,"high":1629.98,"low":1584.35,"open":1589.4,"volume":334800},{"timestamp":1676385000,"date":"2023-02-14","index":4292,"close":1644.52,"high":1651.22,"low":1602.43,"open":1612.55,"volume":271200},{"timestamp":1676471400,"date":"2023-02-15","index":4293,"close":1656.54,"high":1664.24,"low":1636.9,"open":1650,"volume":244200},{"timestamp":1676557800,"date":"2023-02-16","index":4294,"close":1621.24,"high":1653.68,"low":1620.38,"open":1642.46,"volume":225600},{"timestamp":1676644200,"date":"2023-02-17","index":4295,"close":1617.67,"high":1625.19,"low":1602.6,"open":1609.74,"volume":228600},{"timestamp":1676989800,"date":"2023-02-21","index":4296,"close":1569.26,"high":1611.75,"low":1565.78,"open":1611.75,"volume":272200},{"timestamp":1677076200,"date":"2023-02-22","index":4297,"close":1552.38,"high":1580,"low":1546.94,"open":1568.46,"volume":250600},{"timestamp":1677162600,"date":"2023-02-23","index":4298,"close":1522.49,"high":1557.01,"low":1519.91,"open":1557.01,"volume":312300}]},{"date":"2022-10-25","estimated":9.21,"reported":9.51,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":4206,"close":1491.06,"high":1498.33,"low":1442,"open":1476.33,"volume":437200},{"timestamp":1665581400,"date":"2022-10-12","index":4207,"close":1522.54,"high":1529.94,"low":1483.65,"open":1500.21,"volume":356400},{"timestamp":1665667800,"date":"2022-10-13","index":4208,"close":1558.24,"high":1570.5,"low":1472.24,"open":1486,"volume":437200},{"timestamp":1665754200,"date":"2022-10-14","index":4209,"close":1508.41,"high":1587,"low":1505.94,"open":1579.3,"volume":369000},{"timestamp":1666013400,"date":"2022-10-17","index":4210,"close":1541.98,"high":1563.65,"low":1534.08,"open":1540,"volume":289400},{"timestamp":1666099800,"date":"2022-10-18","index":4211,"close":1543.99,"high":1588.1,"low":1524.76,"open":1582.67,"volume":302600},{"timestamp":1666186200,"date":"2022-10-19","index":4212,"close":1527.21,"high":1554.23,"low":1513.24,"open":1539.11,"volume":251500},{"timestamp":1666272600,"date":"2022-10-20","index":4213,"close":1536.2,"high":1547,"low":1523.01,"open":1531.08,"volume":238300},{"timestamp":1666359000,"date":"2022-10-21","index":4214,"close":1549.82,"high":1551.41,"low":1508.64,"open":1536.03,"volume":364600},{"timestamp":1666618200,"date":"2022-10-24","index":4215,"close":1545.84,"high":1563.23,"low":1538.85,"open":1560,"volume":387300},{"timestamp":1666704600,"date":"2022-10-25","index":4216,"close":1584.02,"high":1591.43,"low":1552.5,"open":1561,"volume":668800}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":4217,"close":1476.03,"high":1558.82,"low":1474.73,"open":1532.41,"volume":1021800},{"timestamp":1666877400,"date":"2022-10-27","index":4218,"close":1466.94,"high":1490.19,"low":1449.67,"open":1490.19,"volume":534100},{"timestamp":1666963800,"date":"2022-10-28","index":4219,"close":1505,"high":1505.6,"low":1446.67,"open":1466.41,"volume":384800},{"timestamp":1667223000,"date":"2022-10-31","index":4220,"close":1498.33,"high":1521.78,"low":1492.57,"open":1507.41,"volume":297400},{"timestamp":1667309400,"date":"2022-11-01","index":4221,"close":1477.72,"high":1516,"low":1477.72,"open":1511.51,"volume":286100},{"timestamp":1667395800,"date":"2022-11-02","index":4222,"close":1407.98,"high":1482.63,"low":1407.24,"open":1481.37,"volume":529500},{"timestamp":1667482200,"date":"2022-11-03","index":4223,"close":1391.87,"high":1413.55,"low":1385,"open":1403.73,"volume":385500},{"timestamp":1667568600,"date":"2022-11-04","index":4224,"close":1397.57,"high":1415.59,"low":1366.53,"open":1415.59,"volume":256200},{"timestamp":1667831400,"date":"2022-11-07","index":4225,"close":1396.37,"high":1405.26,"low":1379.06,"open":1404.36,"volume":247000},{"timestamp":1667917800,"date":"2022-11-08","index":4226,"close":1389.64,"high":1406.91,"low":1380.19,"open":1392.44,"volume":281800},{"timestamp":1668004200,"date":"2022-11-09","index":4227,"close":1375.82,"high":1386.71,"low":1360.3,"open":1384.9,"volume":236200}]},{"date":"2022-07-26","estimated":9.04,"reported":9.3,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":4142,"close":1261.46,"high":1303,"low":1256.33,"open":1290,"volume":203100},{"timestamp":1657719000,"date":"2022-07-13","index":4143,"close":1275.57,"high":1285.13,"low":1233.61,"open":1236.54,"volume":233700},{"timestamp":1657805400,"date":"2022-07-14","index":4144,"close":1265.84,"high":1269.62,"low":1236.03,"open":1265,"volume":158300},{"timestamp":1657891800,"date":"2022-07-15","index":4145,"close":1299.99,"high":1306.78,"low":1277,"open":1285.41,"volume":207700},{"timestamp":1658151000,"date":"2022-07-18","index":4146,"close":1319.16,"high":1354.21,"low":1312,"open":1315,"volume":254700},{"timestamp":1658237400,"date":"2022-07-19","index":4147,"close":1342.53,"high":1347.82,"low":1329.84,"open":1335.57,"volume":161900},{"timestamp":1658323800,"date":"2022-07-20","index":4148,"close":1374.88,"high":1379.62,"low":1343,"open":1343,"volume":253200},{"timestamp":1658410200,"date":"2022-07-21","index":4149,"close":1368.04,"high":1372.12,"low":1329.62,"open":1344.72,"volume":317800},{"timestamp":1658496600,"date":"2022-07-22","index":4150,"close":1347.33,"high":1385,"low":1335.55,"open":1375.25,"volume":193700},{"timestamp":1658755800,"date":"2022-07-25","index":4151,"close":1328.87,"high":1354.23,"low":1313.02,"open":1354.23,"volume":329900},{"timestamp":1658842200,"date":"2022-07-26","index":4152,"close":1316.43,"high":1327.1,"low":1291.63,"open":1318.16,"volume":503000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":4153,"close":1510,"high":1529.49,"low":1433.44,"open":1433.75,"volume":1432600},{"timestamp":1659015000,"date":"2022-07-28","index":4154,"close":1538.88,"high":1548.68,"low":1491,"open":1508.85,"volume":414800},{"timestamp":1659101400,"date":"2022-07-29","index":4155,"close":1564.22,"high":1574.47,"low":1532.3,"open":1543.88,"volume":309800},{"timestamp":1659360600,"date":"2022-08-01","index":4156,"close":1557.38,"high":1579.93,"low":1549.1,"open":1558.61,"volume":213100},{"timestamp":1659447000,"date":"2022-08-02","index":4157,"close":1549.85,"high":1576.95,"low":1546.03,"open":1549.1,"volume":137100},{"timestamp":1659533400,"date":"2022-08-03","index":4158,"close":1585.03,"high":1598.8,"low":1550.1,"open":1561.19,"volume":214700},{"timestamp":1659619800,"date":"2022-08-04","index":4159,"close":1584.33,"high":1599,"low":1576.84,"open":1584.94,"volume":203100},{"timestamp":1659706200,"date":"2022-08-05","index":4160,"close":1600.78,"high":1603.94,"low":1561.87,"open":1570.14,"volume":181000},{"timestamp":1659965400,"date":"2022-08-08","index":4161,"close":1621.81,"high":1624.58,"low":1607.59,"open":1610,"volume":181100},{"timestamp":1660051800,"date":"2022-08-09","index":4162,"close":1639.09,"high":1642.59,"low":1606.45,"open":1610.7,"volume":265900},{"timestamp":1660138200,"date":"2022-08-10","index":4163,"close":1658.29,"high":1684.09,"low":1654.24,"open":1673.69,"volume":283900}]},{"date":"2022-04-26","estimated":5.64,"reported":5.7,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":4080,"close":1511.47,"high":1534.08,"low":1482.49,"open":1526.96,"volume":187300},{"timestamp":1649770200,"date":"2022-04-12","index":4081,"close":1532.61,"high":1574.99,"low":1525.85,"open":1531,"volume":181600},{"timestamp":1649856600,"date":"2022-04-13","index":4082,"close":1590,"high":1593.55,"low":1533.39,"open":1533.97,"volume":177900},{"timestamp":1649943000,"date":"2022-04-14","index":4083,"close":1603.17,"high":1612.34,"low":1590.24,"open":1602.73,"volume":199000},{"timestamp":1650288600,"date":"2022-04-18","index":4084,"close":1589.76,"high":1612,"low":1577.35,"open":1591.25,"volume":165400},{"timestamp":1650375000,"date":"2022-04-19","index":4085,"close":1632.03,"high":1639.96,"low":1589.76,"open":1589.76,"volume":230700},{"timestamp":1650461400,"date":"2022-04-20","index":4086,"close":1612.58,"high":1645,"low":1610,"open":1643.24,"volume":149200},{"timestamp":1650547800,"date":"2022-04-21","index":4087,"close":1521.11,"high":1634.91,"low":1519.74,"open":1627.15,"volume":305000},{"timestamp":1650634200,"date":"2022-04-22","index":4088,"close":1480.85,"high":1537.24,"low":1475.61,"open":1509.39,"volume":235000},{"timestamp":1650893400,"date":"2022-04-25","index":4089,"close":1516,"high":1516.87,"low":1446.01,"open":1470,"volume":270400},{"timestamp":1650979800,"date":"2022-04-26","index":4090,"close":1438.21,"high":1497.38,"low":1425.5,"open":1493.08,"volume":444300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":4091,"close":1475.63,"high":1512.52,"low":1425.98,"open":1497.61,"volume":538900},{"timestamp":1651152600,"date":"2022-04-28","index":4092,"close":1500.82,"high":1526.7,"low":1462.75,"open":1504.01,"volume":299700},{"timestamp":1651239000,"date":"2022-04-29","index":4093,"close":1455.61,"high":1512.06,"low":1451.11,"open":1492.74,"volume":262300},{"timestamp":1651498200,"date":"2022-05-02","index":4094,"close":1461.16,"high":1462.62,"low":1409.77,"open":1451.17,"volume":233700},{"timestamp":1651584600,"date":"2022-05-03","index":4095,"close":1447.54,"high":1463.96,"low":1420.83,"open":1456.9,"volume":223200},{"timestamp":1651671000,"date":"2022-05-04","index":4096,"close":1434.53,"high":1456.7,"low":1381,"open":1450.46,"volume":418500},{"timestamp":1651757400,"date":"2022-05-05","index":4097,"close":1369.86,"high":1430.3,"low":1344.49,"open":1415.57,"volume":496900},{"timestamp":1651843800,"date":"2022-05-06","index":4098,"close":1354.53,"high":1365.97,"low":1312.03,"open":1345,"volume":298900},{"timestamp":1652103000,"date":"2022-05-09","index":4099,"close":1276.57,"high":1330,"low":1272,"open":1323.61,"volume":398000},{"timestamp":1652189400,"date":"2022-05-10","index":4100,"close":1321.08,"high":1338.77,"low":1272.94,"open":1296.46,"volume":396300},{"timestamp":1652275800,"date":"2022-05-11","index":4101,"close":1281.69,"high":1361.39,"low":1278.99,"open":1310.19,"volume":312200}]},{"date":"2022-02-08","estimated":5.26,"reported":5.58,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":4027,"close":1368.4,"high":1399.99,"low":1359,"open":1389.88,"volume":449500},{"timestamp":1643207400,"date":"2022-01-26","index":4028,"close":1358.46,"high":1426.41,"low":1346.63,"open":1407.19,"volume":317300},{"timestamp":1643293800,"date":"2022-01-27","index":4029,"close":1345.14,"high":1397,"low":1343.35,"open":1376.85,"volume":271000},{"timestamp":1643380200,"date":"2022-01-28","index":4030,"close":1410.02,"high":1411.87,"low":1333.55,"open":1344.07,"volume":298900},{"timestamp":1643639400,"date":"2022-01-31","index":4031,"close":1485.58,"high":1489.01,"low":1422.75,"open":1422.75,"volume":461700},{"timestamp":1643725800,"date":"2022-02-01","index":4032,"close":1512.45,"high":1513.17,"low":1473.32,"open":1500,"volume":264700},{"timestamp":1643812200,"date":"2022-02-02","index":4033,"close":1484.57,"high":1521.08,"low":1482.06,"open":1520,"volume":347400},{"timestamp":1643898600,"date":"2022-02-03","index":4034,"close":1447.44,"high":1469.4,"low":1440.65,"open":1455.88,"volume":382600},{"timestamp":1643985000,"date":"2022-02-04","index":4035,"close":1483.44,"high":1499.12,"low":1438.09,"open":1441.51,"volume":346900},{"timestamp":1644244200,"date":"2022-02-07","index":4036,"close":1452.94,"high":1505,"low":1445.42,"open":1485.86,"volume":332400},{"timestamp":1644330600,"date":"2022-02-08","index":4037,"close":1460.35,"high":1473.12,"low":1434.7,"open":1453,"volume":801600}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":4038,"close":1608.74,"high":1616,"low":1545,"open":1575.34,"volume":1082100},{"timestamp":1644503400,"date":"2022-02-10","index":4039,"close":1578,"high":1606.74,"low":1565.89,"open":1586.9,"volume":367000},{"timestamp":1644589800,"date":"2022-02-11","index":4040,"close":1561.48,"high":1597.88,"low":1545.13,"open":1588.05,"volume":307700},{"timestamp":1644849000,"date":"2022-02-14","index":4041,"close":1563.95,"high":1592.97,"low":1547.76,"open":1557.84,"volume":314100},{"timestamp":1644935400,"date":"2022-02-15","index":4042,"close":1566.99,"high":1595,"low":1557.59,"open":1579.15,"volume":222400},{"timestamp":1645021800,"date":"2022-02-16","index":4043,"close":1575.43,"high":1580.99,"low":1538.25,"open":1550,"volume":268700},{"timestamp":1645108200,"date":"2022-02-17","index":4044,"close":1509.86,"high":1565.18,"low":1499.46,"open":1562.32,"volume":383800},{"timestamp":1645194600,"date":"2022-02-18","index":4045,"close":1523.32,"high":1548.15,"low":1506.08,"open":1506.08,"volume":245300},{"timestamp":1645540200,"date":"2022-02-22","index":4046,"close":1480.06,"high":1530.49,"low":1453.55,"open":1508.49,"volume":376500},{"timestamp":1645626600,"date":"2022-02-23","index":4047,"close":1428.89,"high":1495.1,"low":1421.45,"open":1482.37,"volume":282700},{"timestamp":1645713000,"date":"2022-02-24","index":4048,"close":1484.61,"high":1487.5,"low":1362,"open":1370.21,"volume":393400}]},{"date":"2021-10-21","estimated":6.32,"reported":7.02,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":3952,"close":1846.67,"high":1870.51,"low":1845.02,"open":1855.19,"volume":142700},{"timestamp":1633699800,"date":"2021-10-08","index":3953,"close":1817.61,"high":1854.72,"low":1814.56,"open":1847,"volume":160500},{"timestamp":1633959000,"date":"2021-10-11","index":3954,"close":1783.86,"high":1817.8,"low":1776.08,"open":1816.67,"volume":240100},{"timestamp":1634045400,"date":"2021-10-12","index":3955,"close":1803.57,"high":1814.71,"low":1778,"open":1797.63,"volume":225500},{"timestamp":1634131800,"date":"2021-10-13","index":3956,"close":1810.55,"high":1817.6,"low":1791.04,"open":1810,"volume":152100},{"timestamp":1634218200,"date":"2021-10-14","index":3957,"close":1840.69,"high":1848.23,"low":1823.58,"open":1827.85,"volume":254200},{"timestamp":1634304600,"date":"2021-10-15","index":3958,"close":1830.93,"high":1854.73,"low":1826.1,"open":1854.73,"volume":166600},{"timestamp":1634563800,"date":"2021-10-18","index":3959,"close":1852.67,"high":1861.52,"low":1827.88,"open":1834,"volume":221200},{"timestamp":1634650200,"date":"2021-10-19","index":3960,"close":1841.14,"high":1866.44,"low":1840.63,"open":1863.93,"volume":141300},{"timestamp":1634736600,"date":"2021-10-20","index":3961,"close":1823.09,"high":1833.99,"low":1803.44,"open":1832.07,"volume":263000},{"timestamp":1634823000,"date":"2021-10-21","index":3962,"close":1843.83,"high":1849.43,"low":1812.19,"open":1816.71,"volume":384700}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":3963,"close":1792.21,"high":1855.6,"low":1773.7,"open":1843.75,"volume":590800},{"timestamp":1635168600,"date":"2021-10-25","index":3964,"close":1774.98,"high":1798.72,"low":1761.58,"open":1792.21,"volume":285200},{"timestamp":1635255000,"date":"2021-10-26","index":3965,"close":1748.48,"high":1790.5,"low":1740.16,"open":1782.21,"volume":254400},{"timestamp":1635341400,"date":"2021-10-27","index":3966,"close":1766.06,"high":1787.67,"low":1748.06,"open":1754.42,"volume":221600},{"timestamp":1635427800,"date":"2021-10-28","index":3967,"close":1777.63,"high":1786.73,"low":1762.62,"open":1766,"volume":191000},{"timestamp":1635514200,"date":"2021-10-29","index":3968,"close":1779.03,"high":1785.84,"low":1756.16,"open":1759.74,"volume":175000},{"timestamp":1635773400,"date":"2021-11-01","index":3969,"close":1801.19,"high":1808.45,"low":1778.22,"open":1784.54,"volume":274000},{"timestamp":1635859800,"date":"2021-11-02","index":3970,"close":1799.64,"high":1810.9,"low":1797.79,"open":1803.71,"volume":191900},{"timestamp":1635946200,"date":"2021-11-03","index":3971,"close":1777.11,"high":1794.79,"low":1760,"open":1791.4,"volume":203300},{"timestamp":1636032600,"date":"2021-11-04","index":3972,"close":1808.16,"high":1809.13,"low":1775,"open":1778.72,"volume":226900},{"timestamp":1636119000,"date":"2021-11-05","index":3973,"close":1794.35,"high":1829.44,"low":1791.27,"open":1815,"volume":211100}]},{"date":"2021-07-20","estimated":6.52,"reported":7.46,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":3886,"close":1566.41,"high":1571.88,"low":1558.37,"open":1570.92,"volume":220700},{"timestamp":1625664600,"date":"2021-07-07","index":3887,"close":1583.99,"high":1597.98,"low":1569,"open":1571.1,"volume":218300},{"timestamp":1625751000,"date":"2021-07-08","index":3888,"close":1576.05,"high":1589.72,"low":1547.49,"open":1557.73,"volume":300400},{"timestamp":1625837400,"date":"2021-07-09","index":3889,"close":1592.25,"high":1596.69,"low":1573.71,"open":1574.77,"volume":196500},{"timestamp":1626096600,"date":"2021-07-12","index":3890,"close":1615.56,"high":1617.93,"low":1589,"open":1589,"volume":261200},{"timestamp":1626183000,"date":"2021-07-13","index":3891,"close":1607.29,"high":1626.57,"low":1606.36,"open":1613.83,"volume":206800},{"timestamp":1626269400,"date":"2021-07-14","index":3892,"close":1619.98,"high":1623.05,"low":1602.01,"open":1614.83,"volume":228000},{"timestamp":1626355800,"date":"2021-07-15","index":3893,"close":1581.86,"high":1622.31,"low":1570,"open":1622.31,"volume":254800},{"timestamp":1626442200,"date":"2021-07-16","index":3894,"close":1560.49,"high":1592.6,"low":1558.38,"open":1592.6,"volume":233500},{"timestamp":1626701400,"date":"2021-07-19","index":3895,"close":1551.16,"high":1553.2,"low":1525.01,"open":1533.84,"volume":253500},{"timestamp":1626787800,"date":"2021-07-20","index":3896,"close":1574.35,"high":1587.12,"low":1556.71,"open":1571.26,"volume":431000}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":3897,"close":1755.99,"high":1778.29,"low":1656.85,"open":1656.85,"volume":1401500},{"timestamp":1626960600,"date":"2021-07-22","index":3898,"close":1798.4,"high":1806.66,"low":1741.15,"open":1747.65,"volume":569700},{"timestamp":1627047000,"date":"2021-07-23","index":3899,"close":1830.92,"high":1833.5,"low":1784,"open":1809,"volume":426600},{"timestamp":1627306200,"date":"2021-07-26","index":3900,"close":1806.87,"high":1840.23,"low":1803.7,"open":1828.21,"volume":314000},{"timestamp":1627392600,"date":"2021-07-27","index":3901,"close":1835.12,"high":1841.52,"low":1796.04,"open":1806.87,"volume":260000},{"timestamp":1627479000,"date":"2021-07-28","index":3902,"close":1816.26,"high":1834.24,"low":1798.41,"open":1826.29,"volume":261500},{"timestamp":1627565400,"date":"2021-07-29","index":3903,"close":1846.15,"high":1853,"low":1816.26,"open":1816.26,"volume":210300},{"timestamp":1627651800,"date":"2021-07-30","index":3904,"close":1863.44,"high":1866.83,"low":1833.56,"open":1840.64,"volume":261700},{"timestamp":1627911000,"date":"2021-08-02","index":3905,"close":1864.42,"high":1877.78,"low":1855.66,"open":1876.91,"volume":204700},{"timestamp":1627997400,"date":"2021-08-03","index":3906,"close":1884.49,"high":1888.36,"low":1854.48,"open":1872.59,"volume":243500},{"timestamp":1628083800,"date":"2021-08-04","index":3907,"close":1898.83,"high":1905.86,"low":1876.4,"open":1886.39,"volume":268200}]},{"date":"2021-04-21","estimated":4.89,"reported":5.36,"pre":[{"timestamp":1617802200,"date":"2021-04-07","index":3824,"close":1500.02,"high":1546.74,"low":1494.01,"open":1503.68,"volume":523600},{"timestamp":1617888600,"date":"2021-04-08","index":3825,"close":1524.05,"high":1530,"low":1501,"open":1514.83,"volume":229600},{"timestamp":1617975000,"date":"2021-04-09","index":3826,"close":1531.42,"high":1533.76,"low":1503.32,"open":1518.72,"volume":224800},{"timestamp":1618234200,"date":"2021-04-12","index":3827,"close":1539.5,"high":1579.52,"low":1529.16,"open":1555.31,"volume":301900},{"timestamp":1618320600,"date":"2021-04-13","index":3828,"close":1537.74,"high":1559.33,"low":1518.21,"open":1549.75,"volume":235300},{"timestamp":1618407000,"date":"2021-04-14","index":3829,"close":1516.66,"high":1544,"low":1510.35,"open":1535.95,"volume":222700},{"timestamp":1618493400,"date":"2021-04-15","index":3830,"close":1542.39,"high":1542.39,"low":1520,"open":1527,"volume":231700},{"timestamp":1618579800,"date":"2021-04-16","index":3831,"close":1535.04,"high":1558.88,"low":1526.8,"open":1550,"volume":187100},{"timestamp":1618839000,"date":"2021-04-19","index":3832,"close":1550.01,"high":1560.83,"low":1523.35,"open":1525.81,"volume":341000},{"timestamp":1618925400,"date":"2021-04-20","index":3833,"close":1532.09,"high":1554.99,"low":1513,"open":1554.99,"volume":235900},{"timestamp":1619011800,"date":"2021-04-21","index":3834,"close":1507.62,"high":1535.81,"low":1497.05,"open":1533.05,"volume":509800}],"post":[{"timestamp":1619098200,"date":"2021-04-22","index":3835,"close":1480,"high":1538.99,"low":1464.07,"open":1527.74,"volume":671100},{"timestamp":1619184600,"date":"2021-04-23","index":3836,"close":1468.53,"high":1485.05,"low":1461,"open":1482,"volume":374000},{"timestamp":1619443800,"date":"2021-04-26","index":3837,"close":1470.79,"high":1475.5,"low":1453.49,"open":1468.26,"volume":335600},{"timestamp":1619530200,"date":"2021-04-27","index":3838,"close":1468.87,"high":1494.61,"low":1465.54,"open":1479.26,"volume":228400},{"timestamp":1619616600,"date":"2021-04-28","index":3839,"close":1476.16,"high":1481.9,"low":1459.92,"open":1477.75,"volume":211400},{"timestamp":1619703000,"date":"2021-04-29","index":3840,"close":1484.11,"high":1489.71,"low":1459.11,"open":1470.95,"volume":217900},{"timestamp":1619789400,"date":"2021-04-30","index":3841,"close":1492.03,"high":1501.65,"low":1479,"open":1480,"volume":263000},{"timestamp":1620048600,"date":"2021-05-03","index":3842,"close":1471.04,"high":1500,"low":1470,"open":1500,"volume":212500},{"timestamp":1620135000,"date":"2021-05-04","index":3843,"close":1450,"high":1466,"low":1432.3,"open":1466,"volume":249600},{"timestamp":1620221400,"date":"2021-05-05","index":3844,"close":1426.5,"high":1461.19,"low":1420.47,"open":1459.29,"volume":195500},{"timestamp":1620307800,"date":"2021-05-06","index":3845,"close":1411.41,"high":1427.83,"low":1392.21,"open":1425.69,"volume":287300}]},{"date":"2021-02-02","estimated":3.73,"reported":3.48,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":3770,"close":1429.48,"high":1432.9,"low":1392.2,"open":1420.16,"volume":222700},{"timestamp":1611153000,"date":"2021-01-20","index":3771,"close":1480.62,"high":1483.64,"low":1437.4,"open":1443.82,"volume":296000},{"timestamp":1611239400,"date":"2021-01-21","index":3772,"close":1503.68,"high":1508.72,"low":1476.54,"open":1477.2,"volume":298300},{"timestamp":1611325800,"date":"2021-01-22","index":3773,"close":1494.18,"high":1507.49,"low":1484.19,"open":1492.32,"volume":228300},{"timestamp":1611585000,"date":"2021-01-25","index":3774,"close":1486.32,"high":1510.19,"low":1468.5,"open":1504,"volume":198200},{"timestamp":1611671400,"date":"2021-01-26","index":3775,"close":1489.25,"high":1497.05,"low":1481.44,"open":1493.75,"volume":128600},{"timestamp":1611757800,"date":"2021-01-27","index":3776,"close":1466.36,"high":1498.22,"low":1460,"open":1480,"volume":277000},{"timestamp":1611844200,"date":"2021-01-28","index":3777,"close":1480.54,"high":1501.73,"low":1465.88,"open":1471.12,"volume":234400},{"timestamp":1611930600,"date":"2021-01-29","index":3778,"close":1480,"high":1502.48,"low":1471.14,"open":1474.42,"volume":231200},{"timestamp":1612189800,"date":"2021-02-01","index":3779,"close":1509.02,"high":1516.69,"low":1479.54,"open":1495.1,"volume":255600},{"timestamp":1612276200,"date":"2021-02-02","index":3780,"close":1523.05,"high":1553.55,"low":1521.6,"open":1525.06,"volume":448500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":3781,"close":1499.99,"high":1529.5,"low":1461.3,"open":1495.02,"volume":648900},{"timestamp":1612449000,"date":"2021-02-04","index":3782,"close":1479.55,"high":1510.51,"low":1474.06,"open":1506,"volume":350200},{"timestamp":1612535400,"date":"2021-02-05","index":3783,"close":1506.88,"high":1513.6,"low":1477.22,"open":1487.22,"volume":313900},{"timestamp":1612794600,"date":"2021-02-08","index":3784,"close":1504,"high":1511.9,"low":1491.7,"open":1507.77,"volume":208700},{"timestamp":1612881000,"date":"2021-02-09","index":3785,"close":1550.49,"high":1564.91,"low":1501.25,"open":1501.25,"volume":384300},{"timestamp":1612967400,"date":"2021-02-10","index":3786,"close":1544.66,"high":1560.92,"low":1525.25,"open":1560.2,"volume":228900},{"timestamp":1613053800,"date":"2021-02-11","index":3787,"close":1543.11,"high":1548.53,"low":1531.9,"open":1543.3,"volume":168300},{"timestamp":1613140200,"date":"2021-02-12","index":3788,"close":1527.7,"high":1543.36,"low":1522,"open":1540.19,"volume":139100},{"timestamp":1613485800,"date":"2021-02-16","index":3789,"close":1484,"high":1531,"low":1476.46,"open":1531,"volume":319600},{"timestamp":1613572200,"date":"2021-02-17","index":3790,"close":1459.5,"high":1477.52,"low":1442.94,"open":1476.46,"volume":265300},{"timestamp":1613658600,"date":"2021-02-18","index":3791,"close":1456.31,"high":1466.04,"low":1444,"open":1448.16,"volume":174200}]},{"date":"2020-10-21","estimated":3.47,"reported":3.76,"pre":[{"timestamp":1602077400,"date":"2020-10-07","index":3700,"close":1278.68,"high":1295.35,"low":1266.06,"open":1272.6,"volume":241700},{"timestamp":1602163800,"date":"2020-10-08","index":3701,"close":1281.75,"high":1288,"low":1260,"open":1287.92,"volume":241500},{"timestamp":1602250200,"date":"2020-10-09","index":3702,"close":1281.99,"high":1292,"low":1276.9,"open":1287.48,"volume":243800},{"timestamp":1602509400,"date":"2020-10-12","index":3703,"close":1278.93,"high":1292.12,"low":1275.48,"open":1291.19,"volume":204800},{"timestamp":1602595800,"date":"2020-10-13","index":3704,"close":1325.22,"high":1330,"low":1272.07,"open":1282.29,"volume":400400},{"timestamp":1602682200,"date":"2020-10-14","index":3705,"close":1321.37,"high":1341.99,"low":1314.8,"open":1330.17,"volume":284600},{"timestamp":1602768600,"date":"2020-10-15","index":3706,"close":1343.25,"high":1344.9,"low":1305,"open":1306.15,"volume":261800},{"timestamp":1602855000,"date":"2020-10-16","index":3707,"close":1339.68,"high":1356.75,"low":1335.53,"open":1348.88,"volume":297500},{"timestamp":1603114200,"date":"2020-10-19","index":3708,"close":1335.59,"high":1357.3,"low":1328,"open":1345,"volume":320200},{"timestamp":1603200600,"date":"2020-10-20","index":3709,"close":1348.47,"high":1364.36,"low":1337.93,"open":1345,"volume":330600},{"timestamp":1603287000,"date":"2020-10-21","index":3710,"close":1366.66,"high":1366.66,"low":1338,"open":1344.08,"volume":792300}],"post":[{"timestamp":1603373400,"date":"2020-10-22","index":3711,"close":1300.29,"high":1313.98,"low":1253.89,"open":1292.21,"volume":1296500},{"timestamp":1603459800,"date":"2020-10-23","index":3712,"close":1339.08,"high":1348.5,"low":1296,"open":1299.86,"volume":762700},{"timestamp":1603719000,"date":"2020-10-26","index":3713,"close":1311.98,"high":1326.34,"low":1285,"open":1323.13,"volume":544100},{"timestamp":1603805400,"date":"2020-10-27","index":3714,"close":1310.15,"high":1314.14,"low":1296.44,"open":1310.73,"volume":298100},{"timestamp":1603891800,"date":"2020-10-28","index":3715,"close":1253.54,"high":1295.66,"low":1251.15,"open":1292.05,"volume":479400},{"timestamp":1603978200,"date":"2020-10-29","index":3716,"close":1242.8,"high":1264.39,"low":1239.07,"open":1253.02,"volume":284300},{"timestamp":1604064600,"date":"2020-10-30","index":3717,"close":1201.48,"high":1245.17,"low":1191.31,"open":1237.7,"volume":491300},{"timestamp":1604327400,"date":"2020-11-02","index":3718,"close":1188.54,"high":1210,"low":1172.29,"open":1210,"volume":368700},{"timestamp":1604413800,"date":"2020-11-03","index":3719,"close":1209.55,"high":1216.64,"low":1188.24,"open":1198.42,"volume":322300},{"timestamp":1604500200,"date":"2020-11-04","index":3720,"close":1277.37,"high":1299,"low":1234.9,"open":1238,"volume":561400},{"timestamp":1604586600,"date":"2020-11-05","index":3721,"close":1310.32,"high":1312.36,"low":1283.85,"open":1309.72,"volume":298900}]},{"date":"2020-07-22","estimated":0.35,"reported":0.4,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":3636,"close":1114.43,"high":1132.92,"low":1107.2,"open":1118.9,"volume":318500},{"timestamp":1594301400,"date":"2020-07-09","index":3637,"close":1115.58,"high":1133.19,"low":1105.46,"open":1130,"volume":287800},{"timestamp":1594387800,"date":"2020-07-10","index":3638,"close":1118.04,"high":1118.73,"low":1101,"open":1110.58,"volume":218900},{"timestamp":1594647000,"date":"2020-07-13","index":3639,"close":1088.92,"high":1140.49,"low":1087.1,"open":1131.93,"volume":364200},{"timestamp":1594733400,"date":"2020-07-14","index":3640,"close":1103.02,"high":1104.84,"low":1067.59,"open":1089.01,"volume":267300},{"timestamp":1594819800,"date":"2020-07-15","index":3641,"close":1133.65,"high":1135.66,"low":1104.73,"open":1126.2,"volume":332100},{"timestamp":1594906200,"date":"2020-07-16","index":3642,"close":1129.51,"high":1132.94,"low":1112.5,"open":1124.13,"volume":241700},{"timestamp":1594992600,"date":"2020-07-17","index":3643,"close":1136.22,"high":1139.03,"low":1122.58,"open":1136.66,"volume":275200},{"timestamp":1595251800,"date":"2020-07-20","index":3644,"close":1163.72,"high":1169.53,"low":1147.62,"open":1150,"volume":420300},{"timestamp":1595338200,"date":"2020-07-21","index":3645,"close":1163.1,"high":1176.64,"low":1151.05,"open":1176.64,"volume":281100},{"timestamp":1595424600,"date":"2020-07-22","index":3646,"close":1185.27,"high":1187,"low":1161.02,"open":1161.02,"volume":749400}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":3647,"close":1121.03,"high":1186,"low":1116.93,"open":1169,"volume":960900},{"timestamp":1595597400,"date":"2020-07-24","index":3648,"close":1130.26,"high":1131.48,"low":1094.93,"open":1112.73,"volume":421400},{"timestamp":1595856600,"date":"2020-07-27","index":3649,"close":1142.93,"high":1151.9,"low":1127.52,"open":1139.34,"volume":342900},{"timestamp":1595943000,"date":"2020-07-28","index":3650,"close":1112.23,"high":1142.53,"low":1110.3,"open":1140.66,"volume":315900},{"timestamp":1596029400,"date":"2020-07-29","index":3651,"close":1153.07,"high":1154.92,"low":1118.15,"open":1120.08,"volume":297500},{"timestamp":1596115800,"date":"2020-07-30","index":3652,"close":1148.4,"high":1160.62,"low":1138.26,"open":1139.36,"volume":244300},{"timestamp":1596202200,"date":"2020-07-31","index":3653,"close":1155.16,"high":1155.17,"low":1127.94,"open":1153.36,"volume":302800},{"timestamp":1596461400,"date":"2020-08-03","index":3654,"close":1146.71,"high":1156.55,"low":1136.42,"open":1153.28,"volume":236800},{"timestamp":1596547800,"date":"2020-08-04","index":3655,"close":1164.57,"high":1165.99,"low":1146.11,"open":1149.02,"volume":222100},{"timestamp":1596634200,"date":"2020-08-05","index":3656,"close":1170.24,"high":1174.8,"low":1157.05,"open":1170,"volume":207400},{"timestamp":1596720600,"date":"2020-08-06","index":3657,"close":1186.8,"high":1189.79,"low":1165.25,"open":1165.25,"volume":248100}]},{"date":"2020-04-21","estimated":2.91,"reported":3.08,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":3572,"close":689.99,"high":707.7,"low":630.07,"open":632.3,"volume":984100},{"timestamp":1586266200,"date":"2020-04-07","index":3573,"close":704.3,"high":756.27,"low":674.55,"open":750,"volume":995800},{"timestamp":1586352600,"date":"2020-04-08","index":3574,"close":725.12,"high":735,"low":700,"open":709.21,"volume":613200},{"timestamp":1586439000,"date":"2020-04-09","index":3575,"close":771,"high":788.97,"low":732,"open":745,"volume":1026600},{"timestamp":1586784600,"date":"2020-04-13","index":3576,"close":744.08,"high":771,"low":728,"open":768.77,"volume":682500},{"timestamp":1586871000,"date":"2020-04-14","index":3577,"close":785.33,"high":794.12,"low":765,"open":772.25,"volume":837800},{"timestamp":1586957400,"date":"2020-04-15","index":3578,"close":770.1,"high":778,"low":752.24,"open":757.72,"volume":571600},{"timestamp":1587043800,"date":"2020-04-16","index":3579,"close":786.75,"high":790,"low":758.6,"open":773,"volume":562900},{"timestamp":1587130200,"date":"2020-04-17","index":3580,"close":820.27,"high":824.35,"low":803.06,"open":810.75,"volume":658400},{"timestamp":1587389400,"date":"2020-04-20","index":3581,"close":808.73,"high":822,"low":804.04,"open":807.2,"volume":588000},{"timestamp":1587475800,"date":"2020-04-21","index":3582,"close":786.69,"high":809.24,"low":772.01,"open":799,"volume":977200}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":3583,"close":882.26,"high":905,"low":834.18,"open":848.99,"volume":2354500},{"timestamp":1587648600,"date":"2020-04-23","index":3584,"close":867.02,"high":909.88,"low":859,"open":895,"volume":1320500},{"timestamp":1587735000,"date":"2020-04-24","index":3585,"close":882.47,"high":887.93,"low":860.95,"open":873.43,"volume":530200},{"timestamp":1587994200,"date":"2020-04-27","index":3586,"close":883.07,"high":900,"low":880.79,"open":891,"volume":518500},{"timestamp":1588080600,"date":"2020-04-28","index":3587,"close":868.36,"high":899,"low":864.03,"open":899,"volume":516700},{"timestamp":1588167000,"date":"2020-04-29","index":3588,"close":882.34,"high":894.23,"low":863.1,"open":880.22,"volume":517500},{"timestamp":1588253400,"date":"2020-04-30","index":3589,"close":878.55,"high":897.97,"low":877,"open":880,"volume":449400},{"timestamp":1588339800,"date":"2020-05-01","index":3590,"close":874.92,"high":883.49,"low":856.89,"open":858.77,"volume":434600},{"timestamp":1588599000,"date":"2020-05-04","index":3591,"close":875,"high":876.03,"low":856.5,"open":862.33,"volume":281200},{"timestamp":1588685400,"date":"2020-05-05","index":3592,"close":870.23,"high":886.69,"low":865.63,"open":881.92,"volume":318700},{"timestamp":1588771800,"date":"2020-05-06","index":3593,"close":867.04,"high":883.82,"low":867,"open":875.34,"volume":291300}]},{"date":"2020-02-04","estimated":2.75,"reported":2.86,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":3519,"close":870.73,"high":887.6,"low":869.11,"open":878.7,"volume":298800},{"timestamp":1579703400,"date":"2020-01-22","index":3520,"close":879.18,"high":882.97,"low":873.2,"open":877.95,"volume":259500},{"timestamp":1579789800,"date":"2020-01-23","index":3521,"close":879.84,"high":884,"low":873.2,"open":873.89,"volume":242100},{"timestamp":1579876200,"date":"2020-01-24","index":3522,"close":869.71,"high":885,"low":861.58,"open":885,"volume":323000},{"timestamp":1580135400,"date":"2020-01-27","index":3523,"close":865.03,"high":868,"low":855.81,"open":861.5,"volume":259200},{"timestamp":1580221800,"date":"2020-01-28","index":3524,"close":877.82,"high":882.22,"low":867.22,"open":867.22,"volume":350600},{"timestamp":1580308200,"date":"2020-01-29","index":3525,"close":879.3,"high":884.25,"low":875.51,"open":878.33,"volume":182600},{"timestamp":1580394600,"date":"2020-01-30","index":3526,"close":879.95,"high":888.58,"low":873.56,"open":878.49,"volume":251100},{"timestamp":1580481000,"date":"2020-01-31","index":3527,"close":866.76,"high":885.04,"low":865,"open":879.51,"volume":385800},{"timestamp":1580740200,"date":"2020-02-03","index":3528,"close":867.33,"high":880,"low":866.68,"open":868,"volume":457000},{"timestamp":1580826600,"date":"2020-02-04","index":3529,"close":884.82,"high":890.17,"low":873.64,"open":876.01,"volume":982200}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":3530,"close":854.01,"high":893.02,"low":851.36,"open":892,"volume":1034700},{"timestamp":1580999400,"date":"2020-02-06","index":3531,"close":857,"high":863.53,"low":846.92,"open":858.18,"volume":689500},{"timestamp":1581085800,"date":"2020-02-07","index":3532,"close":864.22,"high":865.88,"low":850,"open":858.46,"volume":573700},{"timestamp":1581345000,"date":"2020-02-10","index":3533,"close":890.51,"high":891.44,"low":859.6,"open":861.31,"volume":512100},{"timestamp":1581431400,"date":"2020-02-11","index":3534,"close":890.75,"high":899,"low":890.12,"open":893,"volume":334800},{"timestamp":1581517800,"date":"2020-02-12","index":3535,"close":900.37,"high":901.49,"low":887.29,"open":890.64,"volume":397700},{"timestamp":1581604200,"date":"2020-02-13","index":3536,"close":912.95,"high":914.98,"low":898.01,"open":898.3,"volume":422900},{"timestamp":1581690600,"date":"2020-02-14","index":3537,"close":921.94,"high":923.5,"low":908.58,"open":912.94,"volume":366800},{"timestamp":1582036200,"date":"2020-02-18","index":3538,"close":927.56,"high":934,"low":922.32,"open":924.09,"volume":369100},{"timestamp":1582122600,"date":"2020-02-19","index":3539,"close":933.84,"high":938.88,"low":931.09,"open":934.02,"volume":318200},{"timestamp":1582209000,"date":"2020-02-20","index":3540,"close":927.59,"high":940.28,"low":916.75,"open":926.05,"volume":362800}]},{"date":"2019-10-22","estimated":3.22,"reported":3.82,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":3448,"close":805.88,"high":813.36,"low":800.15,"open":806.9,"volume":382400},{"timestamp":1570627800,"date":"2019-10-09","index":3449,"close":827.29,"high":829.8,"low":810.77,"open":815.01,"volume":439500},{"timestamp":1570714200,"date":"2019-10-10","index":3450,"close":827.75,"high":831.7,"low":816.73,"open":829.97,"volume":400700},{"timestamp":1570800600,"date":"2019-10-11","index":3451,"close":830.35,"high":845,"low":828.62,"open":832.29,"volume":448200},{"timestamp":1571059800,"date":"2019-10-14","index":3452,"close":828.13,"high":830,"low":821.99,"open":830,"volume":293600},{"timestamp":1571146200,"date":"2019-10-15","index":3453,"close":826.74,"high":836.91,"low":823.05,"open":830.35,"volume":292900},{"timestamp":1571232600,"date":"2019-10-16","index":3454,"close":823.25,"high":827.63,"low":815.61,"open":827,"volume":306300},{"timestamp":1571319000,"date":"2019-10-17","index":3455,"close":829.07,"high":834.74,"low":824.53,"open":830,"volume":337100},{"timestamp":1571405400,"date":"2019-10-18","index":3456,"close":841.48,"high":849.6,"low":827.08,"open":828.21,"volume":818100},{"timestamp":1571664600,"date":"2019-10-21","index":3457,"close":851.54,"high":852,"low":842.11,"open":847.64,"volume":526800},{"timestamp":1571751000,"date":"2019-10-22","index":3458,"close":831.07,"high":856.75,"low":823.15,"open":856.75,"volume":1154200}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":3459,"close":788.19,"high":814.42,"low":782.4,"open":814.42,"volume":1779800},{"timestamp":1571923800,"date":"2019-10-24","index":3460,"close":798.34,"high":809.77,"low":788.31,"open":792,"volume":771700},{"timestamp":1572010200,"date":"2019-10-25","index":3461,"close":787.87,"high":800.12,"low":785.58,"open":796.8,"volume":489900},{"timestamp":1572269400,"date":"2019-10-28","index":3462,"close":782.61,"high":792.64,"low":767.23,"open":790.75,"volume":919900},{"timestamp":1572355800,"date":"2019-10-29","index":3463,"close":763.82,"high":784.85,"low":761.02,"open":784.85,"volume":492300},{"timestamp":1572442200,"date":"2019-10-30","index":3464,"close":775.52,"high":775.73,"low":758.88,"open":763.86,"volume":471800},{"timestamp":1572528600,"date":"2019-10-31","index":3465,"close":778.16,"high":782.6,"low":773.42,"open":779.17,"volume":292900},{"timestamp":1572615000,"date":"2019-11-01","index":3466,"close":768.63,"high":781.91,"low":767.62,"open":778.26,"volume":392800},{"timestamp":1572877800,"date":"2019-11-04","index":3467,"close":751.77,"high":771.16,"low":747.51,"open":768,"volume":755000},{"timestamp":1572964200,"date":"2019-11-05","index":3468,"close":740.76,"high":751.61,"low":733.52,"open":750,"volume":802600},{"timestamp":1573050600,"date":"2019-11-06","index":3469,"close":744.31,"high":750.74,"low":740.8,"open":742.33,"volume":380800}]},{"date":"2019-07-23","estimated":3.76,"reported":3.99,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":3384,"close":745.49,"high":754.54,"low":742.16,"open":748.81,"volume":315600},{"timestamp":1562765400,"date":"2019-07-10","index":3385,"close":743.01,"high":751.98,"low":737.46,"open":745.51,"volume":297300},{"timestamp":1562851800,"date":"2019-07-11","index":3386,"close":740.06,"high":746.44,"low":736.31,"open":744.5,"volume":240000},{"timestamp":1562938200,"date":"2019-07-12","index":3387,"close":750.85,"high":753.48,"low":741.5,"open":744.1,"volume":576700},{"timestamp":1563197400,"date":"2019-07-15","index":3388,"close":759.87,"high":760.59,"low":747.01,"open":754,"volume":464100},{"timestamp":1563283800,"date":"2019-07-16","index":3389,"close":761.85,"high":765.05,"low":757.76,"open":758.7,"volume":405900},{"timestamp":1563370200,"date":"2019-07-17","index":3390,"close":752.56,"high":762.05,"low":751.69,"open":760.37,"volume":292200},{"timestamp":1563456600,"date":"2019-07-18","index":3391,"close":764.04,"high":765.99,"low":750.84,"open":753.24,"volume":471300},{"timestamp":1563543000,"date":"2019-07-19","index":3392,"close":746.52,"high":765.36,"low":743.53,"open":764.1,"volume":540100},{"timestamp":1563802200,"date":"2019-07-22","index":3393,"close":742.51,"high":752.09,"low":738.03,"open":746.51,"volume":451900},{"timestamp":1563888600,"date":"2019-07-23","index":3394,"close":739.6,"high":747.18,"low":728.06,"open":746,"volume":931300}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":3395,"close":777.96,"high":789.5,"low":753.77,"open":760.5,"volume":1572700},{"timestamp":1564061400,"date":"2019-07-25","index":3396,"close":777.53,"high":781.86,"low":770,"open":778.77,"volume":587200},{"timestamp":1564147800,"date":"2019-07-26","index":3397,"close":779.86,"high":785.5,"low":775.63,"open":782.85,"volume":521700},{"timestamp":1564407000,"date":"2019-07-29","index":3398,"close":809.03,"high":811.95,"low":785.01,"open":791.06,"volume":971800},{"timestamp":1564493400,"date":"2019-07-30","index":3399,"close":805.25,"high":807.94,"low":801.51,"open":803.2,"volume":446400},{"timestamp":1564579800,"date":"2019-07-31","index":3400,"close":795.53,"high":805,"low":786.65,"open":804.85,"volume":534900},{"timestamp":1564666200,"date":"2019-08-01","index":3401,"close":790.43,"high":802.63,"low":784.84,"open":794.73,"volume":511100},{"timestamp":1564752600,"date":"2019-08-02","index":3402,"close":792.21,"high":801.12,"low":777.5,"open":790.55,"volume":402400},{"timestamp":1565011800,"date":"2019-08-05","index":3403,"close":780.21,"high":786.1,"low":770.53,"open":784.24,"volume":558300},{"timestamp":1565098200,"date":"2019-08-06","index":3404,"close":790.61,"high":793.95,"low":775,"open":785.92,"volume":482900},{"timestamp":1565184600,"date":"2019-08-07","index":3405,"close":795.05,"high":796.4,"low":780.11,"open":783.75,"volume":328400}]},{"date":"2019-04-24","estimated":3.01,"reported":3.4,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":3322,"close":710.67,"high":721.21,"low":709.89,"open":713.08,"volume":507400},{"timestamp":1554903000,"date":"2019-04-10","index":3323,"close":718.85,"high":719.44,"low":711,"open":711,"volume":460500},{"timestamp":1554989400,"date":"2019-04-11","index":3324,"close":707.53,"high":713.02,"low":705.18,"open":711.84,"volume":781800},{"timestamp":1555075800,"date":"2019-04-12","index":3325,"close":712.44,"high":715.25,"low":707.5,"open":707.5,"volume":417200},{"timestamp":1555335000,"date":"2019-04-15","index":3326,"close":712.27,"high":714.49,"low":708.35,"open":712.19,"volume":271800},{"timestamp":1555421400,"date":"2019-04-16","index":3327,"close":706.48,"high":716.65,"low":704.76,"open":716.65,"volume":444300},{"timestamp":1555507800,"date":"2019-04-17","index":3328,"close":688.21,"high":699.94,"low":686.5,"open":699.41,"volume":865900},{"timestamp":1555594200,"date":"2019-04-18","index":3329,"close":700,"high":700,"low":687,"open":695,"volume":644000},{"timestamp":1555939800,"date":"2019-04-22","index":3330,"close":701.67,"high":702.84,"low":692,"open":699,"volume":463300},{"timestamp":1556026200,"date":"2019-04-23","index":3331,"close":702.46,"high":704.64,"low":696,"open":701.9,"volume":526100},{"timestamp":1556112600,"date":"2019-04-24","index":3332,"close":709.75,"high":714.29,"low":698.79,"open":705.96,"volume":1184600}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":3333,"close":678.07,"high":713.55,"low":658.5,"open":711.01,"volume":2336400},{"timestamp":1556285400,"date":"2019-04-26","index":3334,"close":676.79,"high":689.31,"low":674.58,"open":682,"volume":766000},{"timestamp":1556544600,"date":"2019-04-29","index":3335,"close":677.9,"high":680.5,"low":669.12,"open":680.35,"volume":634800},{"timestamp":1556631000,"date":"2019-04-30","index":3336,"close":688.04,"high":689.36,"low":670,"open":677.91,"volume":591500},{"timestamp":1556717400,"date":"2019-05-01","index":3337,"close":688.56,"high":697.33,"low":685.4,"open":688.86,"volume":410600},{"timestamp":1556803800,"date":"2019-05-02","index":3338,"close":707.87,"high":708.86,"low":686.15,"open":687.4,"volume":623400},{"timestamp":1556890200,"date":"2019-05-03","index":3339,"close":709.52,"high":710.93,"low":703.42,"open":707.57,"volume":436300},{"timestamp":1557149400,"date":"2019-05-06","index":3340,"close":716.67,"high":720,"low":702.9,"open":703.23,"volume":518000},{"timestamp":1557235800,"date":"2019-05-07","index":3341,"close":706.52,"high":721.42,"low":702.1,"open":716.63,"volume":463100},{"timestamp":1557322200,"date":"2019-05-08","index":3342,"close":709.57,"high":713.86,"low":701.55,"open":706.38,"volume":475300},{"timestamp":1557408600,"date":"2019-05-09","index":3343,"close":705.13,"high":708.26,"low":697.41,"open":706,"volume":322200}]},{"date":"2019-02-06","estimated":1.37,"reported":1.72,"pre":[{"timestamp":1548253800,"date":"2019-01-23","index":3269,"close":521.37,"high":532.41,"low":519.08,"open":523.53,"volume":1040300},{"timestamp":1548340200,"date":"2019-01-24","index":3270,"close":533.39,"high":536.05,"low":518.66,"open":521.5,"volume":783100},{"timestamp":1548426600,"date":"2019-01-25","index":3271,"close":543.37,"high":543.9,"low":535.35,"open":539,"volume":675200},{"timestamp":1548685800,"date":"2019-01-28","index":3272,"close":532,"high":542.63,"low":531.78,"open":540.6,"volume":578200},{"timestamp":1548772200,"date":"2019-01-29","index":3273,"close":530.06,"high":534,"low":519.34,"open":533,"volume":559200},{"timestamp":1548858600,"date":"2019-01-30","index":3274,"close":532.98,"high":538.63,"low":527.03,"open":534.94,"volume":397100},{"timestamp":1548945000,"date":"2019-01-31","index":3275,"close":529.61,"high":534.98,"low":527.46,"open":532.8,"volume":348800},{"timestamp":1549031400,"date":"2019-02-01","index":3276,"close":527.2,"high":530.97,"low":522.76,"open":529.48,"volume":643700},{"timestamp":1549290600,"date":"2019-02-04","index":3277,"close":527.92,"high":536.92,"low":525.46,"open":528.26,"volume":549900},{"timestamp":1549377000,"date":"2019-02-05","index":3278,"close":526.65,"high":531.8,"low":523.43,"open":531.3,"volume":388100},{"timestamp":1549463400,"date":"2019-02-06","index":3279,"close":526.06,"high":530.73,"low":519.09,"open":527.28,"volume":1259000}],"post":[{"timestamp":1549549800,"date":"2019-02-07","index":3280,"close":585.78,"high":606,"low":566.68,"open":568.42,"volume":4368400},{"timestamp":1549636200,"date":"2019-02-08","index":3281,"close":582.77,"high":592.21,"low":578.61,"open":582.41,"volume":919500},{"timestamp":1549895400,"date":"2019-02-11","index":3282,"close":603.36,"high":608.55,"low":584.15,"open":584.15,"volume":1505500},{"timestamp":1549981800,"date":"2019-02-12","index":3283,"close":593.66,"high":612.6,"low":592.55,"open":608,"volume":941200},{"timestamp":1550068200,"date":"2019-02-13","index":3284,"close":599.62,"high":603.29,"low":593.57,"open":593.57,"volume":506700},{"timestamp":1550154600,"date":"2019-02-14","index":3285,"close":604.43,"high":606.9,"low":593.8,"open":597.02,"volume":489600},{"timestamp":1550241000,"date":"2019-02-15","index":3286,"close":605.89,"high":609.29,"low":601.18,"open":606.51,"volume":585800},{"timestamp":1550586600,"date":"2019-02-19","index":3287,"close":599.46,"high":609.24,"low":599.02,"open":606.14,"volume":489500},{"timestamp":1550673000,"date":"2019-02-20","index":3288,"close":597.74,"high":600.52,"low":594.21,"open":598.41,"volume":387100},{"timestamp":1550759400,"date":"2019-02-21","index":3289,"close":601.19,"high":606.63,"low":592.73,"open":597.73,"volume":467800},{"timestamp":1550845800,"date":"2019-02-22","index":3290,"close":600.22,"high":602.2,"low":595.76,"open":600.59,"volume":280000}]}] +[{"date":"2024-10-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-05","estimated":9.61,"reported":null,"pre":[],"post":[]},{"date":"2024-02-05","estimated":9.61,"reported":null,"pre":[],"post":[]},{"date":"2023-10-26","estimated":10.55,"reported":11.36,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":4458,"close":1793.68,"high":1826.87,"low":1780.61,"open":1825.08,"volume":251500},{"timestamp":1697203800,"date":"2023-10-13","index":4459,"close":1781.48,"high":1803.49,"low":1768.64,"open":1790.06,"volume":221400},{"timestamp":1697463000,"date":"2023-10-16","index":4460,"close":1810.45,"high":1826,"low":1779.06,"open":1784.98,"volume":246200},{"timestamp":1697549400,"date":"2023-10-17","index":4461,"close":1829.51,"high":1830,"low":1799,"open":1799,"volume":214900},{"timestamp":1697635800,"date":"2023-10-18","index":4462,"close":1840.73,"high":1857.23,"low":1828.3,"open":1835,"volume":238200},{"timestamp":1697722200,"date":"2023-10-19","index":4463,"close":1847.63,"high":1867.67,"low":1839.46,"open":1849.44,"volume":209200},{"timestamp":1697808600,"date":"2023-10-20","index":4464,"close":1831.25,"high":1853,"low":1827.81,"open":1851.11,"volume":189800},{"timestamp":1698067800,"date":"2023-10-23","index":4465,"close":1819.66,"high":1839.5,"low":1814.97,"open":1820.3,"volume":226000},{"timestamp":1698154200,"date":"2023-10-24","index":4466,"close":1855.09,"high":1862.21,"low":1831.4,"open":1836.16,"volume":244300},{"timestamp":1698240600,"date":"2023-10-25","index":4467,"close":1841.87,"high":1862,"low":1832.17,"open":1849.94,"volume":197800},{"timestamp":1698327000,"date":"2023-10-26","index":4468,"close":1806.47,"high":1852.02,"low":1798.49,"open":1844.9,"volume":455400}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":4469,"close":1887.59,"high":1952.67,"low":1856.5,"open":1884.73,"volume":905600},{"timestamp":1698672600,"date":"2023-10-30","index":4470,"close":1909.3,"high":1920.38,"low":1874.32,"open":1890,"volume":308600},{"timestamp":1698759000,"date":"2023-10-31","index":4471,"close":1942.2,"high":1958,"low":1900.35,"open":1908.24,"volume":393800},{"timestamp":1698868840,"date":"2023-11-01","index":4472,"close":1986.64,"high":1998.51,"low":1941.52,"open":1950,"volume":337709},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-26","estimated":12.31,"reported":12.65,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":4393,"close":2076,"high":2082.74,"low":2058.25,"open":2069.49,"volume":164800},{"timestamp":1689255000,"date":"2023-07-13","index":4394,"close":2048.86,"high":2088.8,"low":2046.93,"open":2085.2,"volume":225000},{"timestamp":1689341400,"date":"2023-07-14","index":4395,"close":2055.98,"high":2078.24,"low":2033.77,"open":2058.17,"volume":258800},{"timestamp":1689600600,"date":"2023-07-17","index":4396,"close":2127.51,"high":2130,"low":2062.95,"open":2064.55,"volume":342000},{"timestamp":1689687000,"date":"2023-07-18","index":4397,"close":2153.2,"high":2173.63,"low":2119.99,"open":2152.7,"volume":293400},{"timestamp":1689773400,"date":"2023-07-19","index":4398,"close":2139.13,"high":2175.01,"low":2138.05,"open":2165.01,"volume":235200},{"timestamp":1689859800,"date":"2023-07-20","index":4399,"close":2094.71,"high":2135,"low":2084.43,"open":2128,"volume":292800},{"timestamp":1689946200,"date":"2023-07-21","index":4400,"close":2098.87,"high":2130.14,"low":2086.44,"open":2114.29,"volume":284700},{"timestamp":1690205400,"date":"2023-07-24","index":4401,"close":2082.99,"high":2107.86,"low":2043.78,"open":2104.32,"volume":313300},{"timestamp":1690291800,"date":"2023-07-25","index":4402,"close":2092.34,"high":2104.93,"low":2086.05,"open":2088.35,"volume":215300},{"timestamp":1690378200,"date":"2023-07-26","index":4403,"close":2087.86,"high":2100.04,"low":2065.01,"open":2091.85,"volume":478800}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":4404,"close":1882.98,"high":1949.99,"low":1872.64,"open":1925.02,"volume":1369200},{"timestamp":1690551000,"date":"2023-07-28","index":4405,"close":1912.52,"high":1918.64,"low":1877.65,"open":1898.21,"volume":687400},{"timestamp":1690810200,"date":"2023-07-31","index":4406,"close":1962.28,"high":1975.17,"low":1916.81,"open":1925.56,"volume":489100},{"timestamp":1690896600,"date":"2023-08-01","index":4407,"close":1955,"high":1973.16,"low":1946.04,"open":1949.84,"volume":308200},{"timestamp":1690983000,"date":"2023-08-02","index":4408,"close":1936.86,"high":1964.41,"low":1935.54,"open":1944.52,"volume":295500},{"timestamp":1691069400,"date":"2023-08-03","index":4409,"close":1922.92,"high":1946.1,"low":1918.45,"open":1926.45,"volume":275700},{"timestamp":1691155800,"date":"2023-08-04","index":4410,"close":1890.61,"high":1935.8,"low":1890.23,"open":1935.8,"volume":360100},{"timestamp":1691415000,"date":"2023-08-07","index":4411,"close":1890,"high":1897.29,"low":1882.31,"open":1893.27,"volume":200800},{"timestamp":1691501400,"date":"2023-08-08","index":4412,"close":1861.35,"high":1884,"low":1852.67,"open":1880,"volume":246900},{"timestamp":1691587800,"date":"2023-08-09","index":4413,"close":1850.57,"high":1867.98,"low":1844.2,"open":1862.17,"volume":212800},{"timestamp":1691674200,"date":"2023-08-10","index":4414,"close":1845.71,"high":1866.66,"low":1841.17,"open":1856.82,"volume":191600}]},{"date":"2023-04-25","estimated":8.92,"reported":10.5,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":4330,"close":1714.06,"high":1724.49,"low":1693.88,"open":1693.88,"volume":227600},{"timestamp":1681306200,"date":"2023-04-12","index":4331,"close":1695.77,"high":1733.23,"low":1693.9,"open":1730,"volume":198800},{"timestamp":1681392600,"date":"2023-04-13","index":4332,"close":1717.89,"high":1725,"low":1706.14,"open":1712.43,"volume":216300},{"timestamp":1681479000,"date":"2023-04-14","index":4333,"close":1738.3,"high":1741.95,"low":1717.45,"open":1717.78,"volume":221900},{"timestamp":1681738200,"date":"2023-04-17","index":4334,"close":1775,"high":1775.25,"low":1738.66,"open":1748,"volume":331300},{"timestamp":1681824600,"date":"2023-04-18","index":4335,"close":1778.46,"high":1798.02,"low":1775.36,"open":1783,"volume":290500},{"timestamp":1681911000,"date":"2023-04-19","index":4336,"close":1805,"high":1809.66,"low":1779.87,"open":1785.72,"volume":276700},{"timestamp":1681997400,"date":"2023-04-20","index":4337,"close":1798.4,"high":1816.7,"low":1792.41,"open":1802.4,"volume":287100},{"timestamp":1682083800,"date":"2023-04-21","index":4338,"close":1800,"high":1808,"low":1780.9,"open":1805.15,"volume":304800},{"timestamp":1682343000,"date":"2023-04-24","index":4339,"close":1796.97,"high":1812.79,"low":1792.77,"open":1812.79,"volume":261500},{"timestamp":1682429400,"date":"2023-04-25","index":4340,"close":1780,"high":1816.96,"low":1780,"open":1796,"volume":454600}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":4341,"close":2009.85,"high":2047.31,"low":1918.02,"open":1918.02,"volume":1630100},{"timestamp":1682602200,"date":"2023-04-27","index":4342,"close":2036.26,"high":2038,"low":1996.12,"open":2025.9,"volume":482800},{"timestamp":1682688600,"date":"2023-04-28","index":4343,"close":2067.62,"high":2071,"low":2026.09,"open":2031.13,"volume":411000},{"timestamp":1682947800,"date":"2023-05-01","index":4344,"close":2039.28,"high":2077.29,"low":2037.11,"open":2055,"volume":503000},{"timestamp":1683034200,"date":"2023-05-02","index":4345,"close":2053.96,"high":2058.88,"low":2025.79,"open":2042.84,"volume":294600},{"timestamp":1683120600,"date":"2023-05-03","index":4346,"close":2058.12,"high":2066.71,"low":2047.12,"open":2054.08,"volume":279800},{"timestamp":1683207000,"date":"2023-05-04","index":4347,"close":2033.51,"high":2062.33,"low":2028.64,"open":2058.47,"volume":228800},{"timestamp":1683293400,"date":"2023-05-05","index":4348,"close":2028.21,"high":2034.95,"low":2020.28,"open":2032.65,"volume":321200},{"timestamp":1683552600,"date":"2023-05-08","index":4349,"close":2032.84,"high":2036.82,"low":2016.39,"open":2032.11,"volume":342800},{"timestamp":1683639000,"date":"2023-05-09","index":4350,"close":2032.66,"high":2046.96,"low":2030.91,"open":2040.08,"volume":137300},{"timestamp":1683725400,"date":"2023-05-10","index":4351,"close":2054.84,"high":2057.93,"low":2036.64,"open":2038.99,"volume":199800}]},{"date":"2023-02-07","estimated":8.9,"reported":8.29,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":4277,"close":1595.09,"high":1616.45,"low":1584.55,"open":1596,"volume":229600},{"timestamp":1674657000,"date":"2023-01-25","index":4278,"close":1563.98,"high":1578.14,"low":1548.58,"open":1563.08,"volume":359800},{"timestamp":1674743400,"date":"2023-01-26","index":4279,"close":1606.29,"high":1618.29,"low":1580,"open":1583.07,"volume":311500},{"timestamp":1674829800,"date":"2023-01-27","index":4280,"close":1613.78,"high":1629.91,"low":1599.09,"open":1610,"volume":251500},{"timestamp":1675089000,"date":"2023-01-30","index":4281,"close":1609.86,"high":1627.9,"low":1601.75,"open":1603.34,"volume":277000},{"timestamp":1675175400,"date":"2023-01-31","index":4282,"close":1646.38,"high":1648.97,"low":1609.96,"open":1616.77,"volume":274700},{"timestamp":1675261800,"date":"2023-02-01","index":4283,"close":1652.56,"high":1667.9,"low":1617.15,"open":1646.61,"volume":278700},{"timestamp":1675348200,"date":"2023-02-02","index":4284,"close":1689.67,"high":1703.62,"low":1666.03,"open":1675.1,"volume":322800},{"timestamp":1675434600,"date":"2023-02-03","index":4285,"close":1692.97,"high":1712.88,"low":1670,"open":1677.25,"volume":305600},{"timestamp":1675693800,"date":"2023-02-06","index":4286,"close":1700.28,"high":1700.89,"low":1677.95,"open":1689.68,"volume":305500},{"timestamp":1675780200,"date":"2023-02-07","index":4287,"close":1722.86,"high":1724.71,"low":1680.08,"open":1688.48,"volume":649900}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":4288,"close":1637.41,"high":1669.45,"low":1616.82,"open":1643,"volume":705200},{"timestamp":1675953000,"date":"2023-02-09","index":4289,"close":1606.91,"high":1650.17,"low":1597.2,"open":1640,"volume":432300},{"timestamp":1676039400,"date":"2023-02-10","index":4290,"close":1583.89,"high":1598.99,"low":1573.08,"open":1589.39,"volume":365300},{"timestamp":1676298600,"date":"2023-02-13","index":4291,"close":1614.31,"high":1629.98,"low":1584.35,"open":1589.4,"volume":334800},{"timestamp":1676385000,"date":"2023-02-14","index":4292,"close":1644.52,"high":1651.22,"low":1602.43,"open":1612.55,"volume":271200},{"timestamp":1676471400,"date":"2023-02-15","index":4293,"close":1656.54,"high":1664.24,"low":1636.9,"open":1650,"volume":244200},{"timestamp":1676557800,"date":"2023-02-16","index":4294,"close":1621.24,"high":1653.68,"low":1620.38,"open":1642.46,"volume":225600},{"timestamp":1676644200,"date":"2023-02-17","index":4295,"close":1617.67,"high":1625.19,"low":1602.6,"open":1609.74,"volume":228600},{"timestamp":1676989800,"date":"2023-02-21","index":4296,"close":1569.26,"high":1611.75,"low":1565.78,"open":1611.75,"volume":272200},{"timestamp":1677076200,"date":"2023-02-22","index":4297,"close":1552.38,"high":1580,"low":1546.94,"open":1568.46,"volume":250600},{"timestamp":1677162600,"date":"2023-02-23","index":4298,"close":1522.49,"high":1557.01,"low":1519.91,"open":1557.01,"volume":312300}]},{"date":"2022-10-25","estimated":9.21,"reported":9.51,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":4206,"close":1491.06,"high":1498.33,"low":1442,"open":1476.33,"volume":437200},{"timestamp":1665581400,"date":"2022-10-12","index":4207,"close":1522.54,"high":1529.94,"low":1483.65,"open":1500.21,"volume":356400},{"timestamp":1665667800,"date":"2022-10-13","index":4208,"close":1558.24,"high":1570.5,"low":1472.24,"open":1486,"volume":437200},{"timestamp":1665754200,"date":"2022-10-14","index":4209,"close":1508.41,"high":1587,"low":1505.94,"open":1579.3,"volume":369000},{"timestamp":1666013400,"date":"2022-10-17","index":4210,"close":1541.98,"high":1563.65,"low":1534.08,"open":1540,"volume":289400},{"timestamp":1666099800,"date":"2022-10-18","index":4211,"close":1543.99,"high":1588.1,"low":1524.76,"open":1582.67,"volume":302600},{"timestamp":1666186200,"date":"2022-10-19","index":4212,"close":1527.21,"high":1554.23,"low":1513.24,"open":1539.11,"volume":251500},{"timestamp":1666272600,"date":"2022-10-20","index":4213,"close":1536.2,"high":1547,"low":1523.01,"open":1531.08,"volume":238300},{"timestamp":1666359000,"date":"2022-10-21","index":4214,"close":1549.82,"high":1551.41,"low":1508.64,"open":1536.03,"volume":364600},{"timestamp":1666618200,"date":"2022-10-24","index":4215,"close":1545.84,"high":1563.23,"low":1538.85,"open":1560,"volume":387300},{"timestamp":1666704600,"date":"2022-10-25","index":4216,"close":1584.02,"high":1591.43,"low":1552.5,"open":1561,"volume":668800}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":4217,"close":1476.03,"high":1558.82,"low":1474.73,"open":1532.41,"volume":1021800},{"timestamp":1666877400,"date":"2022-10-27","index":4218,"close":1466.94,"high":1490.19,"low":1449.67,"open":1490.19,"volume":534100},{"timestamp":1666963800,"date":"2022-10-28","index":4219,"close":1505,"high":1505.6,"low":1446.67,"open":1466.41,"volume":384800},{"timestamp":1667223000,"date":"2022-10-31","index":4220,"close":1498.33,"high":1521.78,"low":1492.57,"open":1507.41,"volume":297400},{"timestamp":1667309400,"date":"2022-11-01","index":4221,"close":1477.72,"high":1516,"low":1477.72,"open":1511.51,"volume":286100},{"timestamp":1667395800,"date":"2022-11-02","index":4222,"close":1407.98,"high":1482.63,"low":1407.24,"open":1481.37,"volume":529500},{"timestamp":1667482200,"date":"2022-11-03","index":4223,"close":1391.87,"high":1413.55,"low":1385,"open":1403.73,"volume":385500},{"timestamp":1667568600,"date":"2022-11-04","index":4224,"close":1397.57,"high":1415.59,"low":1366.53,"open":1415.59,"volume":256200},{"timestamp":1667831400,"date":"2022-11-07","index":4225,"close":1396.37,"high":1405.26,"low":1379.06,"open":1404.36,"volume":247000},{"timestamp":1667917800,"date":"2022-11-08","index":4226,"close":1389.64,"high":1406.91,"low":1380.19,"open":1392.44,"volume":281800},{"timestamp":1668004200,"date":"2022-11-09","index":4227,"close":1375.82,"high":1386.71,"low":1360.3,"open":1384.9,"volume":236200}]},{"date":"2022-07-26","estimated":9.04,"reported":9.3,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":4142,"close":1261.46,"high":1303,"low":1256.33,"open":1290,"volume":203100},{"timestamp":1657719000,"date":"2022-07-13","index":4143,"close":1275.57,"high":1285.13,"low":1233.61,"open":1236.54,"volume":233700},{"timestamp":1657805400,"date":"2022-07-14","index":4144,"close":1265.84,"high":1269.62,"low":1236.03,"open":1265,"volume":158300},{"timestamp":1657891800,"date":"2022-07-15","index":4145,"close":1299.99,"high":1306.78,"low":1277,"open":1285.41,"volume":207700},{"timestamp":1658151000,"date":"2022-07-18","index":4146,"close":1319.16,"high":1354.21,"low":1312,"open":1315,"volume":254700},{"timestamp":1658237400,"date":"2022-07-19","index":4147,"close":1342.53,"high":1347.82,"low":1329.84,"open":1335.57,"volume":161900},{"timestamp":1658323800,"date":"2022-07-20","index":4148,"close":1374.88,"high":1379.62,"low":1343,"open":1343,"volume":253200},{"timestamp":1658410200,"date":"2022-07-21","index":4149,"close":1368.04,"high":1372.12,"low":1329.62,"open":1344.72,"volume":317800},{"timestamp":1658496600,"date":"2022-07-22","index":4150,"close":1347.33,"high":1385,"low":1335.55,"open":1375.25,"volume":193700},{"timestamp":1658755800,"date":"2022-07-25","index":4151,"close":1328.87,"high":1354.23,"low":1313.02,"open":1354.23,"volume":329900},{"timestamp":1658842200,"date":"2022-07-26","index":4152,"close":1316.43,"high":1327.1,"low":1291.63,"open":1318.16,"volume":503000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":4153,"close":1510,"high":1529.49,"low":1433.44,"open":1433.75,"volume":1432600},{"timestamp":1659015000,"date":"2022-07-28","index":4154,"close":1538.88,"high":1548.68,"low":1491,"open":1508.85,"volume":414800},{"timestamp":1659101400,"date":"2022-07-29","index":4155,"close":1564.22,"high":1574.47,"low":1532.3,"open":1543.88,"volume":309800},{"timestamp":1659360600,"date":"2022-08-01","index":4156,"close":1557.38,"high":1579.93,"low":1549.1,"open":1558.61,"volume":213100},{"timestamp":1659447000,"date":"2022-08-02","index":4157,"close":1549.85,"high":1576.95,"low":1546.03,"open":1549.1,"volume":137100},{"timestamp":1659533400,"date":"2022-08-03","index":4158,"close":1585.03,"high":1598.8,"low":1550.1,"open":1561.19,"volume":214700},{"timestamp":1659619800,"date":"2022-08-04","index":4159,"close":1584.33,"high":1599,"low":1576.84,"open":1584.94,"volume":203100},{"timestamp":1659706200,"date":"2022-08-05","index":4160,"close":1600.78,"high":1603.94,"low":1561.87,"open":1570.14,"volume":181000},{"timestamp":1659965400,"date":"2022-08-08","index":4161,"close":1621.81,"high":1624.58,"low":1607.59,"open":1610,"volume":181100},{"timestamp":1660051800,"date":"2022-08-09","index":4162,"close":1639.09,"high":1642.59,"low":1606.45,"open":1610.7,"volume":265900},{"timestamp":1660138200,"date":"2022-08-10","index":4163,"close":1658.29,"high":1684.09,"low":1654.24,"open":1673.69,"volume":283900}]},{"date":"2022-04-26","estimated":5.64,"reported":5.7,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":4080,"close":1511.47,"high":1534.08,"low":1482.49,"open":1526.96,"volume":187300},{"timestamp":1649770200,"date":"2022-04-12","index":4081,"close":1532.61,"high":1574.99,"low":1525.85,"open":1531,"volume":181600},{"timestamp":1649856600,"date":"2022-04-13","index":4082,"close":1590,"high":1593.55,"low":1533.39,"open":1533.97,"volume":177900},{"timestamp":1649943000,"date":"2022-04-14","index":4083,"close":1603.17,"high":1612.34,"low":1590.24,"open":1602.73,"volume":199000},{"timestamp":1650288600,"date":"2022-04-18","index":4084,"close":1589.76,"high":1612,"low":1577.35,"open":1591.25,"volume":165400},{"timestamp":1650375000,"date":"2022-04-19","index":4085,"close":1632.03,"high":1639.96,"low":1589.76,"open":1589.76,"volume":230700},{"timestamp":1650461400,"date":"2022-04-20","index":4086,"close":1612.58,"high":1645,"low":1610,"open":1643.24,"volume":149200},{"timestamp":1650547800,"date":"2022-04-21","index":4087,"close":1521.11,"high":1634.91,"low":1519.74,"open":1627.15,"volume":305000},{"timestamp":1650634200,"date":"2022-04-22","index":4088,"close":1480.85,"high":1537.24,"low":1475.61,"open":1509.39,"volume":235000},{"timestamp":1650893400,"date":"2022-04-25","index":4089,"close":1516,"high":1516.87,"low":1446.01,"open":1470,"volume":270400},{"timestamp":1650979800,"date":"2022-04-26","index":4090,"close":1438.21,"high":1497.38,"low":1425.5,"open":1493.08,"volume":444300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":4091,"close":1475.63,"high":1512.52,"low":1425.98,"open":1497.61,"volume":538900},{"timestamp":1651152600,"date":"2022-04-28","index":4092,"close":1500.82,"high":1526.7,"low":1462.75,"open":1504.01,"volume":299700},{"timestamp":1651239000,"date":"2022-04-29","index":4093,"close":1455.61,"high":1512.06,"low":1451.11,"open":1492.74,"volume":262300},{"timestamp":1651498200,"date":"2022-05-02","index":4094,"close":1461.16,"high":1462.62,"low":1409.77,"open":1451.17,"volume":233700},{"timestamp":1651584600,"date":"2022-05-03","index":4095,"close":1447.54,"high":1463.96,"low":1420.83,"open":1456.9,"volume":223200},{"timestamp":1651671000,"date":"2022-05-04","index":4096,"close":1434.53,"high":1456.7,"low":1381,"open":1450.46,"volume":418500},{"timestamp":1651757400,"date":"2022-05-05","index":4097,"close":1369.86,"high":1430.3,"low":1344.49,"open":1415.57,"volume":496900},{"timestamp":1651843800,"date":"2022-05-06","index":4098,"close":1354.53,"high":1365.97,"low":1312.03,"open":1345,"volume":298900},{"timestamp":1652103000,"date":"2022-05-09","index":4099,"close":1276.57,"high":1330,"low":1272,"open":1323.61,"volume":398000},{"timestamp":1652189400,"date":"2022-05-10","index":4100,"close":1321.08,"high":1338.77,"low":1272.94,"open":1296.46,"volume":396300},{"timestamp":1652275800,"date":"2022-05-11","index":4101,"close":1281.69,"high":1361.39,"low":1278.99,"open":1310.19,"volume":312200}]},{"date":"2022-02-08","estimated":5.26,"reported":5.58,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":4027,"close":1368.4,"high":1399.99,"low":1359,"open":1389.88,"volume":449500},{"timestamp":1643207400,"date":"2022-01-26","index":4028,"close":1358.46,"high":1426.41,"low":1346.63,"open":1407.19,"volume":317300},{"timestamp":1643293800,"date":"2022-01-27","index":4029,"close":1345.14,"high":1397,"low":1343.35,"open":1376.85,"volume":271000},{"timestamp":1643380200,"date":"2022-01-28","index":4030,"close":1410.02,"high":1411.87,"low":1333.55,"open":1344.07,"volume":298900},{"timestamp":1643639400,"date":"2022-01-31","index":4031,"close":1485.58,"high":1489.01,"low":1422.75,"open":1422.75,"volume":461700},{"timestamp":1643725800,"date":"2022-02-01","index":4032,"close":1512.45,"high":1513.17,"low":1473.32,"open":1500,"volume":264700},{"timestamp":1643812200,"date":"2022-02-02","index":4033,"close":1484.57,"high":1521.08,"low":1482.06,"open":1520,"volume":347400},{"timestamp":1643898600,"date":"2022-02-03","index":4034,"close":1447.44,"high":1469.4,"low":1440.65,"open":1455.88,"volume":382600},{"timestamp":1643985000,"date":"2022-02-04","index":4035,"close":1483.44,"high":1499.12,"low":1438.09,"open":1441.51,"volume":346900},{"timestamp":1644244200,"date":"2022-02-07","index":4036,"close":1452.94,"high":1505,"low":1445.42,"open":1485.86,"volume":332400},{"timestamp":1644330600,"date":"2022-02-08","index":4037,"close":1460.35,"high":1473.12,"low":1434.7,"open":1453,"volume":801600}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":4038,"close":1608.74,"high":1616,"low":1545,"open":1575.34,"volume":1082100},{"timestamp":1644503400,"date":"2022-02-10","index":4039,"close":1578,"high":1606.74,"low":1565.89,"open":1586.9,"volume":367000},{"timestamp":1644589800,"date":"2022-02-11","index":4040,"close":1561.48,"high":1597.88,"low":1545.13,"open":1588.05,"volume":307700},{"timestamp":1644849000,"date":"2022-02-14","index":4041,"close":1563.95,"high":1592.97,"low":1547.76,"open":1557.84,"volume":314100},{"timestamp":1644935400,"date":"2022-02-15","index":4042,"close":1566.99,"high":1595,"low":1557.59,"open":1579.15,"volume":222400},{"timestamp":1645021800,"date":"2022-02-16","index":4043,"close":1575.43,"high":1580.99,"low":1538.25,"open":1550,"volume":268700},{"timestamp":1645108200,"date":"2022-02-17","index":4044,"close":1509.86,"high":1565.18,"low":1499.46,"open":1562.32,"volume":383800},{"timestamp":1645194600,"date":"2022-02-18","index":4045,"close":1523.32,"high":1548.15,"low":1506.08,"open":1506.08,"volume":245300},{"timestamp":1645540200,"date":"2022-02-22","index":4046,"close":1480.06,"high":1530.49,"low":1453.55,"open":1508.49,"volume":376500},{"timestamp":1645626600,"date":"2022-02-23","index":4047,"close":1428.89,"high":1495.1,"low":1421.45,"open":1482.37,"volume":282700},{"timestamp":1645713000,"date":"2022-02-24","index":4048,"close":1484.61,"high":1487.5,"low":1362,"open":1370.21,"volume":393400}]},{"date":"2021-10-21","estimated":6.32,"reported":7.02,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":3952,"close":1846.67,"high":1870.51,"low":1845.02,"open":1855.19,"volume":142700},{"timestamp":1633699800,"date":"2021-10-08","index":3953,"close":1817.61,"high":1854.72,"low":1814.56,"open":1847,"volume":160500},{"timestamp":1633959000,"date":"2021-10-11","index":3954,"close":1783.86,"high":1817.8,"low":1776.08,"open":1816.67,"volume":240100},{"timestamp":1634045400,"date":"2021-10-12","index":3955,"close":1803.57,"high":1814.71,"low":1778,"open":1797.63,"volume":225500},{"timestamp":1634131800,"date":"2021-10-13","index":3956,"close":1810.55,"high":1817.6,"low":1791.04,"open":1810,"volume":152100},{"timestamp":1634218200,"date":"2021-10-14","index":3957,"close":1840.69,"high":1848.23,"low":1823.58,"open":1827.85,"volume":254200},{"timestamp":1634304600,"date":"2021-10-15","index":3958,"close":1830.93,"high":1854.73,"low":1826.1,"open":1854.73,"volume":166600},{"timestamp":1634563800,"date":"2021-10-18","index":3959,"close":1852.67,"high":1861.52,"low":1827.88,"open":1834,"volume":221200},{"timestamp":1634650200,"date":"2021-10-19","index":3960,"close":1841.14,"high":1866.44,"low":1840.63,"open":1863.93,"volume":141300},{"timestamp":1634736600,"date":"2021-10-20","index":3961,"close":1823.09,"high":1833.99,"low":1803.44,"open":1832.07,"volume":263000},{"timestamp":1634823000,"date":"2021-10-21","index":3962,"close":1843.83,"high":1849.43,"low":1812.19,"open":1816.71,"volume":384700}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":3963,"close":1792.21,"high":1855.6,"low":1773.7,"open":1843.75,"volume":590800},{"timestamp":1635168600,"date":"2021-10-25","index":3964,"close":1774.98,"high":1798.72,"low":1761.58,"open":1792.21,"volume":285200},{"timestamp":1635255000,"date":"2021-10-26","index":3965,"close":1748.48,"high":1790.5,"low":1740.16,"open":1782.21,"volume":254400},{"timestamp":1635341400,"date":"2021-10-27","index":3966,"close":1766.06,"high":1787.67,"low":1748.06,"open":1754.42,"volume":221600},{"timestamp":1635427800,"date":"2021-10-28","index":3967,"close":1777.63,"high":1786.73,"low":1762.62,"open":1766,"volume":191000},{"timestamp":1635514200,"date":"2021-10-29","index":3968,"close":1779.03,"high":1785.84,"low":1756.16,"open":1759.74,"volume":175000},{"timestamp":1635773400,"date":"2021-11-01","index":3969,"close":1801.19,"high":1808.45,"low":1778.22,"open":1784.54,"volume":274000},{"timestamp":1635859800,"date":"2021-11-02","index":3970,"close":1799.64,"high":1810.9,"low":1797.79,"open":1803.71,"volume":191900},{"timestamp":1635946200,"date":"2021-11-03","index":3971,"close":1777.11,"high":1794.79,"low":1760,"open":1791.4,"volume":203300},{"timestamp":1636032600,"date":"2021-11-04","index":3972,"close":1808.16,"high":1809.13,"low":1775,"open":1778.72,"volume":226900},{"timestamp":1636119000,"date":"2021-11-05","index":3973,"close":1794.35,"high":1829.44,"low":1791.27,"open":1815,"volume":211100}]},{"date":"2021-07-20","estimated":6.52,"reported":7.46,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":3886,"close":1566.41,"high":1571.88,"low":1558.37,"open":1570.92,"volume":220700},{"timestamp":1625664600,"date":"2021-07-07","index":3887,"close":1583.99,"high":1597.98,"low":1569,"open":1571.1,"volume":218300},{"timestamp":1625751000,"date":"2021-07-08","index":3888,"close":1576.05,"high":1589.72,"low":1547.49,"open":1557.73,"volume":300400},{"timestamp":1625837400,"date":"2021-07-09","index":3889,"close":1592.25,"high":1596.69,"low":1573.71,"open":1574.77,"volume":196500},{"timestamp":1626096600,"date":"2021-07-12","index":3890,"close":1615.56,"high":1617.93,"low":1589,"open":1589,"volume":261200},{"timestamp":1626183000,"date":"2021-07-13","index":3891,"close":1607.29,"high":1626.57,"low":1606.36,"open":1613.83,"volume":206800},{"timestamp":1626269400,"date":"2021-07-14","index":3892,"close":1619.98,"high":1623.05,"low":1602.01,"open":1614.83,"volume":228000},{"timestamp":1626355800,"date":"2021-07-15","index":3893,"close":1581.86,"high":1622.31,"low":1570,"open":1622.31,"volume":254800},{"timestamp":1626442200,"date":"2021-07-16","index":3894,"close":1560.49,"high":1592.6,"low":1558.38,"open":1592.6,"volume":233500},{"timestamp":1626701400,"date":"2021-07-19","index":3895,"close":1551.16,"high":1553.2,"low":1525.01,"open":1533.84,"volume":253500},{"timestamp":1626787800,"date":"2021-07-20","index":3896,"close":1574.35,"high":1587.12,"low":1556.71,"open":1571.26,"volume":431000}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":3897,"close":1755.99,"high":1778.29,"low":1656.85,"open":1656.85,"volume":1401500},{"timestamp":1626960600,"date":"2021-07-22","index":3898,"close":1798.4,"high":1806.66,"low":1741.15,"open":1747.65,"volume":569700},{"timestamp":1627047000,"date":"2021-07-23","index":3899,"close":1830.92,"high":1833.5,"low":1784,"open":1809,"volume":426600},{"timestamp":1627306200,"date":"2021-07-26","index":3900,"close":1806.87,"high":1840.23,"low":1803.7,"open":1828.21,"volume":314000},{"timestamp":1627392600,"date":"2021-07-27","index":3901,"close":1835.12,"high":1841.52,"low":1796.04,"open":1806.87,"volume":260000},{"timestamp":1627479000,"date":"2021-07-28","index":3902,"close":1816.26,"high":1834.24,"low":1798.41,"open":1826.29,"volume":261500},{"timestamp":1627565400,"date":"2021-07-29","index":3903,"close":1846.15,"high":1853,"low":1816.26,"open":1816.26,"volume":210300},{"timestamp":1627651800,"date":"2021-07-30","index":3904,"close":1863.44,"high":1866.83,"low":1833.56,"open":1840.64,"volume":261700},{"timestamp":1627911000,"date":"2021-08-02","index":3905,"close":1864.42,"high":1877.78,"low":1855.66,"open":1876.91,"volume":204700},{"timestamp":1627997400,"date":"2021-08-03","index":3906,"close":1884.49,"high":1888.36,"low":1854.48,"open":1872.59,"volume":243500},{"timestamp":1628083800,"date":"2021-08-04","index":3907,"close":1898.83,"high":1905.86,"low":1876.4,"open":1886.39,"volume":268200}]},{"date":"2021-04-21","estimated":4.89,"reported":5.36,"pre":[{"timestamp":1617802200,"date":"2021-04-07","index":3824,"close":1500.02,"high":1546.74,"low":1494.01,"open":1503.68,"volume":523600},{"timestamp":1617888600,"date":"2021-04-08","index":3825,"close":1524.05,"high":1530,"low":1501,"open":1514.83,"volume":229600},{"timestamp":1617975000,"date":"2021-04-09","index":3826,"close":1531.42,"high":1533.76,"low":1503.32,"open":1518.72,"volume":224800},{"timestamp":1618234200,"date":"2021-04-12","index":3827,"close":1539.5,"high":1579.52,"low":1529.16,"open":1555.31,"volume":301900},{"timestamp":1618320600,"date":"2021-04-13","index":3828,"close":1537.74,"high":1559.33,"low":1518.21,"open":1549.75,"volume":235300},{"timestamp":1618407000,"date":"2021-04-14","index":3829,"close":1516.66,"high":1544,"low":1510.35,"open":1535.95,"volume":222700},{"timestamp":1618493400,"date":"2021-04-15","index":3830,"close":1542.39,"high":1542.39,"low":1520,"open":1527,"volume":231700},{"timestamp":1618579800,"date":"2021-04-16","index":3831,"close":1535.04,"high":1558.88,"low":1526.8,"open":1550,"volume":187100},{"timestamp":1618839000,"date":"2021-04-19","index":3832,"close":1550.01,"high":1560.83,"low":1523.35,"open":1525.81,"volume":341000},{"timestamp":1618925400,"date":"2021-04-20","index":3833,"close":1532.09,"high":1554.99,"low":1513,"open":1554.99,"volume":235900},{"timestamp":1619011800,"date":"2021-04-21","index":3834,"close":1507.62,"high":1535.81,"low":1497.05,"open":1533.05,"volume":509800}],"post":[{"timestamp":1619098200,"date":"2021-04-22","index":3835,"close":1480,"high":1538.99,"low":1464.07,"open":1527.74,"volume":671100},{"timestamp":1619184600,"date":"2021-04-23","index":3836,"close":1468.53,"high":1485.05,"low":1461,"open":1482,"volume":374000},{"timestamp":1619443800,"date":"2021-04-26","index":3837,"close":1470.79,"high":1475.5,"low":1453.49,"open":1468.26,"volume":335600},{"timestamp":1619530200,"date":"2021-04-27","index":3838,"close":1468.87,"high":1494.61,"low":1465.54,"open":1479.26,"volume":228400},{"timestamp":1619616600,"date":"2021-04-28","index":3839,"close":1476.16,"high":1481.9,"low":1459.92,"open":1477.75,"volume":211400},{"timestamp":1619703000,"date":"2021-04-29","index":3840,"close":1484.11,"high":1489.71,"low":1459.11,"open":1470.95,"volume":217900},{"timestamp":1619789400,"date":"2021-04-30","index":3841,"close":1492.03,"high":1501.65,"low":1479,"open":1480,"volume":263000},{"timestamp":1620048600,"date":"2021-05-03","index":3842,"close":1471.04,"high":1500,"low":1470,"open":1500,"volume":212500},{"timestamp":1620135000,"date":"2021-05-04","index":3843,"close":1450,"high":1466,"low":1432.3,"open":1466,"volume":249600},{"timestamp":1620221400,"date":"2021-05-05","index":3844,"close":1426.5,"high":1461.19,"low":1420.47,"open":1459.29,"volume":195500},{"timestamp":1620307800,"date":"2021-05-06","index":3845,"close":1411.41,"high":1427.83,"low":1392.21,"open":1425.69,"volume":287300}]},{"date":"2021-02-02","estimated":3.73,"reported":3.48,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":3770,"close":1429.48,"high":1432.9,"low":1392.2,"open":1420.16,"volume":222700},{"timestamp":1611153000,"date":"2021-01-20","index":3771,"close":1480.62,"high":1483.64,"low":1437.4,"open":1443.82,"volume":296000},{"timestamp":1611239400,"date":"2021-01-21","index":3772,"close":1503.68,"high":1508.72,"low":1476.54,"open":1477.2,"volume":298300},{"timestamp":1611325800,"date":"2021-01-22","index":3773,"close":1494.18,"high":1507.49,"low":1484.19,"open":1492.32,"volume":228300},{"timestamp":1611585000,"date":"2021-01-25","index":3774,"close":1486.32,"high":1510.19,"low":1468.5,"open":1504,"volume":198200},{"timestamp":1611671400,"date":"2021-01-26","index":3775,"close":1489.25,"high":1497.05,"low":1481.44,"open":1493.75,"volume":128600},{"timestamp":1611757800,"date":"2021-01-27","index":3776,"close":1466.36,"high":1498.22,"low":1460,"open":1480,"volume":277000},{"timestamp":1611844200,"date":"2021-01-28","index":3777,"close":1480.54,"high":1501.73,"low":1465.88,"open":1471.12,"volume":234400},{"timestamp":1611930600,"date":"2021-01-29","index":3778,"close":1480,"high":1502.48,"low":1471.14,"open":1474.42,"volume":231200},{"timestamp":1612189800,"date":"2021-02-01","index":3779,"close":1509.02,"high":1516.69,"low":1479.54,"open":1495.1,"volume":255600},{"timestamp":1612276200,"date":"2021-02-02","index":3780,"close":1523.05,"high":1553.55,"low":1521.6,"open":1525.06,"volume":448500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":3781,"close":1499.99,"high":1529.5,"low":1461.3,"open":1495.02,"volume":648900},{"timestamp":1612449000,"date":"2021-02-04","index":3782,"close":1479.55,"high":1510.51,"low":1474.06,"open":1506,"volume":350200},{"timestamp":1612535400,"date":"2021-02-05","index":3783,"close":1506.88,"high":1513.6,"low":1477.22,"open":1487.22,"volume":313900},{"timestamp":1612794600,"date":"2021-02-08","index":3784,"close":1504,"high":1511.9,"low":1491.7,"open":1507.77,"volume":208700},{"timestamp":1612881000,"date":"2021-02-09","index":3785,"close":1550.49,"high":1564.91,"low":1501.25,"open":1501.25,"volume":384300},{"timestamp":1612967400,"date":"2021-02-10","index":3786,"close":1544.66,"high":1560.92,"low":1525.25,"open":1560.2,"volume":228900},{"timestamp":1613053800,"date":"2021-02-11","index":3787,"close":1543.11,"high":1548.53,"low":1531.9,"open":1543.3,"volume":168300},{"timestamp":1613140200,"date":"2021-02-12","index":3788,"close":1527.7,"high":1543.36,"low":1522,"open":1540.19,"volume":139100},{"timestamp":1613485800,"date":"2021-02-16","index":3789,"close":1484,"high":1531,"low":1476.46,"open":1531,"volume":319600},{"timestamp":1613572200,"date":"2021-02-17","index":3790,"close":1459.5,"high":1477.52,"low":1442.94,"open":1476.46,"volume":265300},{"timestamp":1613658600,"date":"2021-02-18","index":3791,"close":1456.31,"high":1466.04,"low":1444,"open":1448.16,"volume":174200}]},{"date":"2020-10-21","estimated":3.47,"reported":3.76,"pre":[{"timestamp":1602077400,"date":"2020-10-07","index":3700,"close":1278.68,"high":1295.35,"low":1266.06,"open":1272.6,"volume":241700},{"timestamp":1602163800,"date":"2020-10-08","index":3701,"close":1281.75,"high":1288,"low":1260,"open":1287.92,"volume":241500},{"timestamp":1602250200,"date":"2020-10-09","index":3702,"close":1281.99,"high":1292,"low":1276.9,"open":1287.48,"volume":243800},{"timestamp":1602509400,"date":"2020-10-12","index":3703,"close":1278.93,"high":1292.12,"low":1275.48,"open":1291.19,"volume":204800},{"timestamp":1602595800,"date":"2020-10-13","index":3704,"close":1325.22,"high":1330,"low":1272.07,"open":1282.29,"volume":400400},{"timestamp":1602682200,"date":"2020-10-14","index":3705,"close":1321.37,"high":1341.99,"low":1314.8,"open":1330.17,"volume":284600},{"timestamp":1602768600,"date":"2020-10-15","index":3706,"close":1343.25,"high":1344.9,"low":1305,"open":1306.15,"volume":261800},{"timestamp":1602855000,"date":"2020-10-16","index":3707,"close":1339.68,"high":1356.75,"low":1335.53,"open":1348.88,"volume":297500},{"timestamp":1603114200,"date":"2020-10-19","index":3708,"close":1335.59,"high":1357.3,"low":1328,"open":1345,"volume":320200},{"timestamp":1603200600,"date":"2020-10-20","index":3709,"close":1348.47,"high":1364.36,"low":1337.93,"open":1345,"volume":330600},{"timestamp":1603287000,"date":"2020-10-21","index":3710,"close":1366.66,"high":1366.66,"low":1338,"open":1344.08,"volume":792300}],"post":[{"timestamp":1603373400,"date":"2020-10-22","index":3711,"close":1300.29,"high":1313.98,"low":1253.89,"open":1292.21,"volume":1296500},{"timestamp":1603459800,"date":"2020-10-23","index":3712,"close":1339.08,"high":1348.5,"low":1296,"open":1299.86,"volume":762700},{"timestamp":1603719000,"date":"2020-10-26","index":3713,"close":1311.98,"high":1326.34,"low":1285,"open":1323.13,"volume":544100},{"timestamp":1603805400,"date":"2020-10-27","index":3714,"close":1310.15,"high":1314.14,"low":1296.44,"open":1310.73,"volume":298100},{"timestamp":1603891800,"date":"2020-10-28","index":3715,"close":1253.54,"high":1295.66,"low":1251.15,"open":1292.05,"volume":479400},{"timestamp":1603978200,"date":"2020-10-29","index":3716,"close":1242.8,"high":1264.39,"low":1239.07,"open":1253.02,"volume":284300},{"timestamp":1604064600,"date":"2020-10-30","index":3717,"close":1201.48,"high":1245.17,"low":1191.31,"open":1237.7,"volume":491300},{"timestamp":1604327400,"date":"2020-11-02","index":3718,"close":1188.54,"high":1210,"low":1172.29,"open":1210,"volume":368700},{"timestamp":1604413800,"date":"2020-11-03","index":3719,"close":1209.55,"high":1216.64,"low":1188.24,"open":1198.42,"volume":322300},{"timestamp":1604500200,"date":"2020-11-04","index":3720,"close":1277.37,"high":1299,"low":1234.9,"open":1238,"volume":561400},{"timestamp":1604586600,"date":"2020-11-05","index":3721,"close":1310.32,"high":1312.36,"low":1283.85,"open":1309.72,"volume":298900}]},{"date":"2020-07-22","estimated":0.35,"reported":0.4,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":3636,"close":1114.43,"high":1132.92,"low":1107.2,"open":1118.9,"volume":318500},{"timestamp":1594301400,"date":"2020-07-09","index":3637,"close":1115.58,"high":1133.19,"low":1105.46,"open":1130,"volume":287800},{"timestamp":1594387800,"date":"2020-07-10","index":3638,"close":1118.04,"high":1118.73,"low":1101,"open":1110.58,"volume":218900},{"timestamp":1594647000,"date":"2020-07-13","index":3639,"close":1088.92,"high":1140.49,"low":1087.1,"open":1131.93,"volume":364200},{"timestamp":1594733400,"date":"2020-07-14","index":3640,"close":1103.02,"high":1104.84,"low":1067.59,"open":1089.01,"volume":267300},{"timestamp":1594819800,"date":"2020-07-15","index":3641,"close":1133.65,"high":1135.66,"low":1104.73,"open":1126.2,"volume":332100},{"timestamp":1594906200,"date":"2020-07-16","index":3642,"close":1129.51,"high":1132.94,"low":1112.5,"open":1124.13,"volume":241700},{"timestamp":1594992600,"date":"2020-07-17","index":3643,"close":1136.22,"high":1139.03,"low":1122.58,"open":1136.66,"volume":275200},{"timestamp":1595251800,"date":"2020-07-20","index":3644,"close":1163.72,"high":1169.53,"low":1147.62,"open":1150,"volume":420300},{"timestamp":1595338200,"date":"2020-07-21","index":3645,"close":1163.1,"high":1176.64,"low":1151.05,"open":1176.64,"volume":281100},{"timestamp":1595424600,"date":"2020-07-22","index":3646,"close":1185.27,"high":1187,"low":1161.02,"open":1161.02,"volume":749400}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":3647,"close":1121.03,"high":1186,"low":1116.93,"open":1169,"volume":960900},{"timestamp":1595597400,"date":"2020-07-24","index":3648,"close":1130.26,"high":1131.48,"low":1094.93,"open":1112.73,"volume":421400},{"timestamp":1595856600,"date":"2020-07-27","index":3649,"close":1142.93,"high":1151.9,"low":1127.52,"open":1139.34,"volume":342900},{"timestamp":1595943000,"date":"2020-07-28","index":3650,"close":1112.23,"high":1142.53,"low":1110.3,"open":1140.66,"volume":315900},{"timestamp":1596029400,"date":"2020-07-29","index":3651,"close":1153.07,"high":1154.92,"low":1118.15,"open":1120.08,"volume":297500},{"timestamp":1596115800,"date":"2020-07-30","index":3652,"close":1148.4,"high":1160.62,"low":1138.26,"open":1139.36,"volume":244300},{"timestamp":1596202200,"date":"2020-07-31","index":3653,"close":1155.16,"high":1155.17,"low":1127.94,"open":1153.36,"volume":302800},{"timestamp":1596461400,"date":"2020-08-03","index":3654,"close":1146.71,"high":1156.55,"low":1136.42,"open":1153.28,"volume":236800},{"timestamp":1596547800,"date":"2020-08-04","index":3655,"close":1164.57,"high":1165.99,"low":1146.11,"open":1149.02,"volume":222100},{"timestamp":1596634200,"date":"2020-08-05","index":3656,"close":1170.24,"high":1174.8,"low":1157.05,"open":1170,"volume":207400},{"timestamp":1596720600,"date":"2020-08-06","index":3657,"close":1186.8,"high":1189.79,"low":1165.25,"open":1165.25,"volume":248100}]},{"date":"2020-04-21","estimated":2.91,"reported":3.08,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":3572,"close":689.99,"high":707.7,"low":630.07,"open":632.3,"volume":984100},{"timestamp":1586266200,"date":"2020-04-07","index":3573,"close":704.3,"high":756.27,"low":674.55,"open":750,"volume":995800},{"timestamp":1586352600,"date":"2020-04-08","index":3574,"close":725.12,"high":735,"low":700,"open":709.21,"volume":613200},{"timestamp":1586439000,"date":"2020-04-09","index":3575,"close":771,"high":788.97,"low":732,"open":745,"volume":1026600},{"timestamp":1586784600,"date":"2020-04-13","index":3576,"close":744.08,"high":771,"low":728,"open":768.77,"volume":682500},{"timestamp":1586871000,"date":"2020-04-14","index":3577,"close":785.33,"high":794.12,"low":765,"open":772.25,"volume":837800},{"timestamp":1586957400,"date":"2020-04-15","index":3578,"close":770.1,"high":778,"low":752.24,"open":757.72,"volume":571600},{"timestamp":1587043800,"date":"2020-04-16","index":3579,"close":786.75,"high":790,"low":758.6,"open":773,"volume":562900},{"timestamp":1587130200,"date":"2020-04-17","index":3580,"close":820.27,"high":824.35,"low":803.06,"open":810.75,"volume":658400},{"timestamp":1587389400,"date":"2020-04-20","index":3581,"close":808.73,"high":822,"low":804.04,"open":807.2,"volume":588000},{"timestamp":1587475800,"date":"2020-04-21","index":3582,"close":786.69,"high":809.24,"low":772.01,"open":799,"volume":977200}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":3583,"close":882.26,"high":905,"low":834.18,"open":848.99,"volume":2354500},{"timestamp":1587648600,"date":"2020-04-23","index":3584,"close":867.02,"high":909.88,"low":859,"open":895,"volume":1320500},{"timestamp":1587735000,"date":"2020-04-24","index":3585,"close":882.47,"high":887.93,"low":860.95,"open":873.43,"volume":530200},{"timestamp":1587994200,"date":"2020-04-27","index":3586,"close":883.07,"high":900,"low":880.79,"open":891,"volume":518500},{"timestamp":1588080600,"date":"2020-04-28","index":3587,"close":868.36,"high":899,"low":864.03,"open":899,"volume":516700},{"timestamp":1588167000,"date":"2020-04-29","index":3588,"close":882.34,"high":894.23,"low":863.1,"open":880.22,"volume":517500},{"timestamp":1588253400,"date":"2020-04-30","index":3589,"close":878.55,"high":897.97,"low":877,"open":880,"volume":449400},{"timestamp":1588339800,"date":"2020-05-01","index":3590,"close":874.92,"high":883.49,"low":856.89,"open":858.77,"volume":434600},{"timestamp":1588599000,"date":"2020-05-04","index":3591,"close":875,"high":876.03,"low":856.5,"open":862.33,"volume":281200},{"timestamp":1588685400,"date":"2020-05-05","index":3592,"close":870.23,"high":886.69,"low":865.63,"open":881.92,"volume":318700},{"timestamp":1588771800,"date":"2020-05-06","index":3593,"close":867.04,"high":883.82,"low":867,"open":875.34,"volume":291300}]},{"date":"2020-02-04","estimated":2.75,"reported":2.86,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":3519,"close":870.73,"high":887.6,"low":869.11,"open":878.7,"volume":298800},{"timestamp":1579703400,"date":"2020-01-22","index":3520,"close":879.18,"high":882.97,"low":873.2,"open":877.95,"volume":259500},{"timestamp":1579789800,"date":"2020-01-23","index":3521,"close":879.84,"high":884,"low":873.2,"open":873.89,"volume":242100},{"timestamp":1579876200,"date":"2020-01-24","index":3522,"close":869.71,"high":885,"low":861.58,"open":885,"volume":323000},{"timestamp":1580135400,"date":"2020-01-27","index":3523,"close":865.03,"high":868,"low":855.81,"open":861.5,"volume":259200},{"timestamp":1580221800,"date":"2020-01-28","index":3524,"close":877.82,"high":882.22,"low":867.22,"open":867.22,"volume":350600},{"timestamp":1580308200,"date":"2020-01-29","index":3525,"close":879.3,"high":884.25,"low":875.51,"open":878.33,"volume":182600},{"timestamp":1580394600,"date":"2020-01-30","index":3526,"close":879.95,"high":888.58,"low":873.56,"open":878.49,"volume":251100},{"timestamp":1580481000,"date":"2020-01-31","index":3527,"close":866.76,"high":885.04,"low":865,"open":879.51,"volume":385800},{"timestamp":1580740200,"date":"2020-02-03","index":3528,"close":867.33,"high":880,"low":866.68,"open":868,"volume":457000},{"timestamp":1580826600,"date":"2020-02-04","index":3529,"close":884.82,"high":890.17,"low":873.64,"open":876.01,"volume":982200}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":3530,"close":854.01,"high":893.02,"low":851.36,"open":892,"volume":1034700},{"timestamp":1580999400,"date":"2020-02-06","index":3531,"close":857,"high":863.53,"low":846.92,"open":858.18,"volume":689500},{"timestamp":1581085800,"date":"2020-02-07","index":3532,"close":864.22,"high":865.88,"low":850,"open":858.46,"volume":573700},{"timestamp":1581345000,"date":"2020-02-10","index":3533,"close":890.51,"high":891.44,"low":859.6,"open":861.31,"volume":512100},{"timestamp":1581431400,"date":"2020-02-11","index":3534,"close":890.75,"high":899,"low":890.12,"open":893,"volume":334800},{"timestamp":1581517800,"date":"2020-02-12","index":3535,"close":900.37,"high":901.49,"low":887.29,"open":890.64,"volume":397700},{"timestamp":1581604200,"date":"2020-02-13","index":3536,"close":912.95,"high":914.98,"low":898.01,"open":898.3,"volume":422900},{"timestamp":1581690600,"date":"2020-02-14","index":3537,"close":921.94,"high":923.5,"low":908.58,"open":912.94,"volume":366800},{"timestamp":1582036200,"date":"2020-02-18","index":3538,"close":927.56,"high":934,"low":922.32,"open":924.09,"volume":369100},{"timestamp":1582122600,"date":"2020-02-19","index":3539,"close":933.84,"high":938.88,"low":931.09,"open":934.02,"volume":318200},{"timestamp":1582209000,"date":"2020-02-20","index":3540,"close":927.59,"high":940.28,"low":916.75,"open":926.05,"volume":362800}]},{"date":"2019-10-22","estimated":3.22,"reported":3.82,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":3448,"close":805.88,"high":813.36,"low":800.15,"open":806.9,"volume":382400},{"timestamp":1570627800,"date":"2019-10-09","index":3449,"close":827.29,"high":829.8,"low":810.77,"open":815.01,"volume":439500},{"timestamp":1570714200,"date":"2019-10-10","index":3450,"close":827.75,"high":831.7,"low":816.73,"open":829.97,"volume":400700},{"timestamp":1570800600,"date":"2019-10-11","index":3451,"close":830.35,"high":845,"low":828.62,"open":832.29,"volume":448200},{"timestamp":1571059800,"date":"2019-10-14","index":3452,"close":828.13,"high":830,"low":821.99,"open":830,"volume":293600},{"timestamp":1571146200,"date":"2019-10-15","index":3453,"close":826.74,"high":836.91,"low":823.05,"open":830.35,"volume":292900},{"timestamp":1571232600,"date":"2019-10-16","index":3454,"close":823.25,"high":827.63,"low":815.61,"open":827,"volume":306300},{"timestamp":1571319000,"date":"2019-10-17","index":3455,"close":829.07,"high":834.74,"low":824.53,"open":830,"volume":337100},{"timestamp":1571405400,"date":"2019-10-18","index":3456,"close":841.48,"high":849.6,"low":827.08,"open":828.21,"volume":818100},{"timestamp":1571664600,"date":"2019-10-21","index":3457,"close":851.54,"high":852,"low":842.11,"open":847.64,"volume":526800},{"timestamp":1571751000,"date":"2019-10-22","index":3458,"close":831.07,"high":856.75,"low":823.15,"open":856.75,"volume":1154200}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":3459,"close":788.19,"high":814.42,"low":782.4,"open":814.42,"volume":1779800},{"timestamp":1571923800,"date":"2019-10-24","index":3460,"close":798.34,"high":809.77,"low":788.31,"open":792,"volume":771700},{"timestamp":1572010200,"date":"2019-10-25","index":3461,"close":787.87,"high":800.12,"low":785.58,"open":796.8,"volume":489900},{"timestamp":1572269400,"date":"2019-10-28","index":3462,"close":782.61,"high":792.64,"low":767.23,"open":790.75,"volume":919900},{"timestamp":1572355800,"date":"2019-10-29","index":3463,"close":763.82,"high":784.85,"low":761.02,"open":784.85,"volume":492300},{"timestamp":1572442200,"date":"2019-10-30","index":3464,"close":775.52,"high":775.73,"low":758.88,"open":763.86,"volume":471800},{"timestamp":1572528600,"date":"2019-10-31","index":3465,"close":778.16,"high":782.6,"low":773.42,"open":779.17,"volume":292900},{"timestamp":1572615000,"date":"2019-11-01","index":3466,"close":768.63,"high":781.91,"low":767.62,"open":778.26,"volume":392800},{"timestamp":1572877800,"date":"2019-11-04","index":3467,"close":751.77,"high":771.16,"low":747.51,"open":768,"volume":755000},{"timestamp":1572964200,"date":"2019-11-05","index":3468,"close":740.76,"high":751.61,"low":733.52,"open":750,"volume":802600},{"timestamp":1573050600,"date":"2019-11-06","index":3469,"close":744.31,"high":750.74,"low":740.8,"open":742.33,"volume":380800}]},{"date":"2019-07-23","estimated":3.76,"reported":3.99,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":3384,"close":745.49,"high":754.54,"low":742.16,"open":748.81,"volume":315600},{"timestamp":1562765400,"date":"2019-07-10","index":3385,"close":743.01,"high":751.98,"low":737.46,"open":745.51,"volume":297300},{"timestamp":1562851800,"date":"2019-07-11","index":3386,"close":740.06,"high":746.44,"low":736.31,"open":744.5,"volume":240000},{"timestamp":1562938200,"date":"2019-07-12","index":3387,"close":750.85,"high":753.48,"low":741.5,"open":744.1,"volume":576700},{"timestamp":1563197400,"date":"2019-07-15","index":3388,"close":759.87,"high":760.59,"low":747.01,"open":754,"volume":464100},{"timestamp":1563283800,"date":"2019-07-16","index":3389,"close":761.85,"high":765.05,"low":757.76,"open":758.7,"volume":405900},{"timestamp":1563370200,"date":"2019-07-17","index":3390,"close":752.56,"high":762.05,"low":751.69,"open":760.37,"volume":292200},{"timestamp":1563456600,"date":"2019-07-18","index":3391,"close":764.04,"high":765.99,"low":750.84,"open":753.24,"volume":471300},{"timestamp":1563543000,"date":"2019-07-19","index":3392,"close":746.52,"high":765.36,"low":743.53,"open":764.1,"volume":540100},{"timestamp":1563802200,"date":"2019-07-22","index":3393,"close":742.51,"high":752.09,"low":738.03,"open":746.51,"volume":451900},{"timestamp":1563888600,"date":"2019-07-23","index":3394,"close":739.6,"high":747.18,"low":728.06,"open":746,"volume":931300}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":3395,"close":777.96,"high":789.5,"low":753.77,"open":760.5,"volume":1572700},{"timestamp":1564061400,"date":"2019-07-25","index":3396,"close":777.53,"high":781.86,"low":770,"open":778.77,"volume":587200},{"timestamp":1564147800,"date":"2019-07-26","index":3397,"close":779.86,"high":785.5,"low":775.63,"open":782.85,"volume":521700},{"timestamp":1564407000,"date":"2019-07-29","index":3398,"close":809.03,"high":811.95,"low":785.01,"open":791.06,"volume":971800},{"timestamp":1564493400,"date":"2019-07-30","index":3399,"close":805.25,"high":807.94,"low":801.51,"open":803.2,"volume":446400},{"timestamp":1564579800,"date":"2019-07-31","index":3400,"close":795.53,"high":805,"low":786.65,"open":804.85,"volume":534900},{"timestamp":1564666200,"date":"2019-08-01","index":3401,"close":790.43,"high":802.63,"low":784.84,"open":794.73,"volume":511100},{"timestamp":1564752600,"date":"2019-08-02","index":3402,"close":792.21,"high":801.12,"low":777.5,"open":790.55,"volume":402400},{"timestamp":1565011800,"date":"2019-08-05","index":3403,"close":780.21,"high":786.1,"low":770.53,"open":784.24,"volume":558300},{"timestamp":1565098200,"date":"2019-08-06","index":3404,"close":790.61,"high":793.95,"low":775,"open":785.92,"volume":482900},{"timestamp":1565184600,"date":"2019-08-07","index":3405,"close":795.05,"high":796.4,"low":780.11,"open":783.75,"volume":328400}]},{"date":"2019-04-24","estimated":3.01,"reported":3.4,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":3322,"close":710.67,"high":721.21,"low":709.89,"open":713.08,"volume":507400},{"timestamp":1554903000,"date":"2019-04-10","index":3323,"close":718.85,"high":719.44,"low":711,"open":711,"volume":460500},{"timestamp":1554989400,"date":"2019-04-11","index":3324,"close":707.53,"high":713.02,"low":705.18,"open":711.84,"volume":781800},{"timestamp":1555075800,"date":"2019-04-12","index":3325,"close":712.44,"high":715.25,"low":707.5,"open":707.5,"volume":417200},{"timestamp":1555335000,"date":"2019-04-15","index":3326,"close":712.27,"high":714.49,"low":708.35,"open":712.19,"volume":271800},{"timestamp":1555421400,"date":"2019-04-16","index":3327,"close":706.48,"high":716.65,"low":704.76,"open":716.65,"volume":444300},{"timestamp":1555507800,"date":"2019-04-17","index":3328,"close":688.21,"high":699.94,"low":686.5,"open":699.41,"volume":865900},{"timestamp":1555594200,"date":"2019-04-18","index":3329,"close":700,"high":700,"low":687,"open":695,"volume":644000},{"timestamp":1555939800,"date":"2019-04-22","index":3330,"close":701.67,"high":702.84,"low":692,"open":699,"volume":463300},{"timestamp":1556026200,"date":"2019-04-23","index":3331,"close":702.46,"high":704.64,"low":696,"open":701.9,"volume":526100},{"timestamp":1556112600,"date":"2019-04-24","index":3332,"close":709.75,"high":714.29,"low":698.79,"open":705.96,"volume":1184600}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":3333,"close":678.07,"high":713.55,"low":658.5,"open":711.01,"volume":2336400},{"timestamp":1556285400,"date":"2019-04-26","index":3334,"close":676.79,"high":689.31,"low":674.58,"open":682,"volume":766000},{"timestamp":1556544600,"date":"2019-04-29","index":3335,"close":677.9,"high":680.5,"low":669.12,"open":680.35,"volume":634800},{"timestamp":1556631000,"date":"2019-04-30","index":3336,"close":688.04,"high":689.36,"low":670,"open":677.91,"volume":591500},{"timestamp":1556717400,"date":"2019-05-01","index":3337,"close":688.56,"high":697.33,"low":685.4,"open":688.86,"volume":410600},{"timestamp":1556803800,"date":"2019-05-02","index":3338,"close":707.87,"high":708.86,"low":686.15,"open":687.4,"volume":623400},{"timestamp":1556890200,"date":"2019-05-03","index":3339,"close":709.52,"high":710.93,"low":703.42,"open":707.57,"volume":436300},{"timestamp":1557149400,"date":"2019-05-06","index":3340,"close":716.67,"high":720,"low":702.9,"open":703.23,"volume":518000},{"timestamp":1557235800,"date":"2019-05-07","index":3341,"close":706.52,"high":721.42,"low":702.1,"open":716.63,"volume":463100},{"timestamp":1557322200,"date":"2019-05-08","index":3342,"close":709.57,"high":713.86,"low":701.55,"open":706.38,"volume":475300},{"timestamp":1557408600,"date":"2019-05-09","index":3343,"close":705.13,"high":708.26,"low":697.41,"open":706,"volume":322200}]},{"date":"2019-02-06","estimated":1.37,"reported":1.72,"pre":[{"timestamp":1548253800,"date":"2019-01-23","index":3269,"close":521.37,"high":532.41,"low":519.08,"open":523.53,"volume":1040300},{"timestamp":1548340200,"date":"2019-01-24","index":3270,"close":533.39,"high":536.05,"low":518.66,"open":521.5,"volume":783100},{"timestamp":1548426600,"date":"2019-01-25","index":3271,"close":543.37,"high":543.9,"low":535.35,"open":539,"volume":675200},{"timestamp":1548685800,"date":"2019-01-28","index":3272,"close":532,"high":542.63,"low":531.78,"open":540.6,"volume":578200},{"timestamp":1548772200,"date":"2019-01-29","index":3273,"close":530.06,"high":534,"low":519.34,"open":533,"volume":559200},{"timestamp":1548858600,"date":"2019-01-30","index":3274,"close":532.98,"high":538.63,"low":527.03,"open":534.94,"volume":397100},{"timestamp":1548945000,"date":"2019-01-31","index":3275,"close":529.61,"high":534.98,"low":527.46,"open":532.8,"volume":348800},{"timestamp":1549031400,"date":"2019-02-01","index":3276,"close":527.2,"high":530.97,"low":522.76,"open":529.48,"volume":643700},{"timestamp":1549290600,"date":"2019-02-04","index":3277,"close":527.92,"high":536.92,"low":525.46,"open":528.26,"volume":549900},{"timestamp":1549377000,"date":"2019-02-05","index":3278,"close":526.65,"high":531.8,"low":523.43,"open":531.3,"volume":388100},{"timestamp":1549463400,"date":"2019-02-06","index":3279,"close":526.06,"high":530.73,"low":519.09,"open":527.28,"volume":1259000}],"post":[{"timestamp":1549549800,"date":"2019-02-07","index":3280,"close":585.78,"high":606,"low":566.68,"open":568.42,"volume":4368400},{"timestamp":1549636200,"date":"2019-02-08","index":3281,"close":582.77,"high":592.21,"low":578.61,"open":582.41,"volume":919500},{"timestamp":1549895400,"date":"2019-02-11","index":3282,"close":603.36,"high":608.55,"low":584.15,"open":584.15,"volume":1505500},{"timestamp":1549981800,"date":"2019-02-12","index":3283,"close":593.66,"high":612.6,"low":592.55,"open":608,"volume":941200},{"timestamp":1550068200,"date":"2019-02-13","index":3284,"close":599.62,"high":603.29,"low":593.57,"open":593.57,"volume":506700},{"timestamp":1550154600,"date":"2019-02-14","index":3285,"close":604.43,"high":606.9,"low":593.8,"open":597.02,"volume":489600},{"timestamp":1550241000,"date":"2019-02-15","index":3286,"close":605.89,"high":609.29,"low":601.18,"open":606.51,"volume":585800},{"timestamp":1550586600,"date":"2019-02-19","index":3287,"close":599.46,"high":609.24,"low":599.02,"open":606.14,"volume":489500},{"timestamp":1550673000,"date":"2019-02-20","index":3288,"close":597.74,"high":600.52,"low":594.21,"open":598.41,"volume":387100},{"timestamp":1550759400,"date":"2019-02-21","index":3289,"close":601.19,"high":606.63,"low":592.73,"open":597.73,"volume":467800},{"timestamp":1550845800,"date":"2019-02-22","index":3290,"close":600.22,"high":602.2,"low":595.76,"open":600.59,"volume":280000}]}] diff --git a/data/NVDA_full.json b/data/NVDA_full.json index 5b54eb4b4..44aade03a 100644 --- a/data/NVDA_full.json +++ b/data/NVDA_full.json @@ -1 +1 @@ -[{"date":"2024-08-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-21","estimated":3.16,"reported":null,"pre":[],"post":[]},{"date":"2023-11-21","estimated":3.16,"reported":null,"pre":[],"post":[]},{"date":"2023-08-23","estimated":2.09,"reported":2.7,"pre":[{"timestamp":1691501400,"date":"2023-08-08","index":6175,"close":446.64,"high":452.42,"low":440.56,"open":448.53,"volume":35384300},{"timestamp":1691587800,"date":"2023-08-09","index":6176,"close":425.54,"high":443.12,"low":421.34,"open":442.74,"volume":58644900},{"timestamp":1691674200,"date":"2023-08-10","index":6177,"close":423.88,"high":435.74,"low":418.35,"open":421.6,"volume":49270500},{"timestamp":1691760600,"date":"2023-08-11","index":6178,"close":408.55,"high":420.18,"low":406.39,"open":417.51,"volume":53200900},{"timestamp":1692019800,"date":"2023-08-14","index":6179,"close":437.53,"high":438,"low":403.11,"open":404.86,"volume":69028600},{"timestamp":1692106200,"date":"2023-08-15","index":6180,"close":439.4,"high":452.68,"low":437.1,"open":445.6,"volume":67651200},{"timestamp":1692192600,"date":"2023-08-16","index":6181,"close":434.86,"high":446.75,"low":434.06,"open":445.2,"volume":52745100},{"timestamp":1692279000,"date":"2023-08-17","index":6182,"close":433.44,"high":440.62,"low":430.01,"open":439.7,"volume":45239500},{"timestamp":1692365400,"date":"2023-08-18","index":6183,"close":432.99,"high":435.78,"low":416.6,"open":426.35,"volume":58262200},{"timestamp":1692624600,"date":"2023-08-21","index":6184,"close":469.67,"high":470.65,"low":442.22,"open":444.94,"volume":69257300},{"timestamp":1692711000,"date":"2023-08-22","index":6185,"close":456.68,"high":481.87,"low":453.33,"open":481.35,"volume":75720700}],"post":[{"timestamp":1692797400,"date":"2023-08-23","index":6186,"close":471.16,"high":472,"low":452.08,"open":458.66,"volume":77904600},{"timestamp":1692883800,"date":"2023-08-24","index":6187,"close":471.63,"high":502.66,"low":471.59,"open":502.16,"volume":115604400},{"timestamp":1692970200,"date":"2023-08-25","index":6188,"close":460.18,"high":478.05,"low":450.24,"open":470.12,"volume":92534100},{"timestamp":1693229400,"date":"2023-08-28","index":6189,"close":468.35,"high":469.8,"low":448.88,"open":464.82,"volume":68519200},{"timestamp":1693315800,"date":"2023-08-29","index":6190,"close":487.84,"high":490.81,"low":463.91,"open":466.66,"volume":70139700},{"timestamp":1693402200,"date":"2023-08-30","index":6191,"close":492.64,"high":499.27,"low":484.25,"open":490.44,"volume":73520600},{"timestamp":1693488600,"date":"2023-08-31","index":6192,"close":493.55,"high":497.44,"low":489.58,"open":493.8,"volume":52857000},{"timestamp":1693575000,"date":"2023-09-01","index":6193,"close":485.09,"high":498,"low":481.42,"open":497.62,"volume":46319100},{"timestamp":1693920600,"date":"2023-09-05","index":6194,"close":485.48,"high":488.51,"low":478.6,"open":482.23,"volume":38265300},{"timestamp":1694007000,"date":"2023-09-06","index":6195,"close":470.61,"high":485.49,"low":465.8,"open":484.41,"volume":46867000},{"timestamp":1694093400,"date":"2023-09-07","index":6196,"close":462.41,"high":463.44,"low":451.52,"open":455.25,"volume":43333000}]},{"date":"2023-05-24","estimated":0.92,"reported":1.09,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":6113,"close":285.71,"high":289.73,"low":284.5,"open":288.99,"volume":31486900},{"timestamp":1683725400,"date":"2023-05-10","index":6114,"close":288.85,"high":291.13,"low":284.61,"open":290.05,"volume":36935000},{"timestamp":1683811800,"date":"2023-05-11","index":6115,"close":285.78,"high":289.5,"low":282.46,"open":288.96,"volume":32214900},{"timestamp":1683898200,"date":"2023-05-12","index":6116,"close":283.4,"high":287.8,"low":280.46,"open":285.29,"volume":27402700},{"timestamp":1684157400,"date":"2023-05-15","index":6117,"close":289.53,"high":289.69,"low":281.52,"open":285.08,"volume":29392600},{"timestamp":1684243800,"date":"2023-05-16","index":6118,"close":292.13,"high":298.7,"low":288.32,"open":288.41,"volume":44940500},{"timestamp":1684330200,"date":"2023-05-17","index":6119,"close":301.78,"high":301.99,"low":294.3,"open":295.84,"volume":43253500},{"timestamp":1684416600,"date":"2023-05-18","index":6120,"close":316.78,"high":318.28,"low":303.2,"open":304.1,"volume":74872500},{"timestamp":1684503000,"date":"2023-05-19","index":6121,"close":312.64,"high":315.8,"low":309.16,"open":315.36,"volume":47312400},{"timestamp":1684762200,"date":"2023-05-22","index":6122,"close":311.76,"high":315.2,"low":306.8,"open":309.01,"volume":37200000},{"timestamp":1684848600,"date":"2023-05-23","index":6123,"close":306.88,"high":312.88,"low":306.31,"open":310,"volume":35625300}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":6124,"close":305.38,"high":306.07,"low":298.06,"open":302.1,"volume":72141900},{"timestamp":1685021400,"date":"2023-05-25","index":6125,"close":379.8,"high":394.8,"low":366.35,"open":385.23,"volume":154391100},{"timestamp":1685107800,"date":"2023-05-26","index":6126,"close":389.46,"high":391.7,"low":375.5,"open":378.9,"volume":71439700},{"timestamp":1685453400,"date":"2023-05-30","index":6127,"close":401.11,"high":419.38,"low":399.49,"open":405.95,"volume":92340100},{"timestamp":1685539800,"date":"2023-05-31","index":6128,"close":378.34,"high":402.95,"low":378.22,"open":394.88,"volume":100258000},{"timestamp":1685626200,"date":"2023-06-01","index":6129,"close":397.7,"high":400.5,"low":383.4,"open":384.89,"volume":63587300},{"timestamp":1685712600,"date":"2023-06-02","index":6130,"close":393.27,"high":405,"low":390.58,"open":400.97,"volume":48165500},{"timestamp":1685971800,"date":"2023-06-05","index":6131,"close":391.71,"high":395.65,"low":387.07,"open":389.09,"volume":39609400},{"timestamp":1686058200,"date":"2023-06-06","index":6132,"close":386.54,"high":391.6,"low":381.48,"open":388.3,"volume":38872900},{"timestamp":1686144600,"date":"2023-06-07","index":6133,"close":374.75,"high":394.99,"low":373.56,"open":389.15,"volume":51199800},{"timestamp":1686231000,"date":"2023-06-08","index":6134,"close":385.1,"high":388.64,"low":375.05,"open":377.24,"volume":41777200}]},{"date":"2023-02-22","estimated":0.81,"reported":0.88,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":6049,"close":210.89,"high":215.7,"low":207.86,"open":208.06,"volume":45219700},{"timestamp":1675780200,"date":"2023-02-07","index":6050,"close":221.73,"high":222.59,"low":211.5,"open":213.82,"volume":66415000},{"timestamp":1675866600,"date":"2023-02-08","index":6051,"close":222.05,"high":228.78,"low":220.08,"open":223.87,"volume":55965100},{"timestamp":1675953000,"date":"2023-02-09","index":6052,"close":223.37,"high":230.2,"low":221.2,"open":226.06,"volume":52387600},{"timestamp":1676039400,"date":"2023-02-10","index":6053,"close":212.65,"high":220.78,"low":208.11,"open":216.9,"volume":55073700},{"timestamp":1676298600,"date":"2023-02-13","index":6054,"close":217.88,"high":220.48,"low":209.62,"open":215.38,"volume":47491900},{"timestamp":1676385000,"date":"2023-02-14","index":6055,"close":229.71,"high":230.49,"low":213.66,"open":215.78,"volume":67547400},{"timestamp":1676471400,"date":"2023-02-15","index":6056,"close":227.64,"high":228.55,"low":221.06,"open":225.49,"volume":42057500},{"timestamp":1676557800,"date":"2023-02-16","index":6057,"close":220.02,"high":225.5,"low":219.27,"open":221.33,"volume":41202600},{"timestamp":1676644200,"date":"2023-02-17","index":6058,"close":213.88,"high":217.4,"low":209.75,"open":216.31,"volume":46588800},{"timestamp":1676989800,"date":"2023-02-21","index":6059,"close":206.55,"high":214.94,"low":206.18,"open":210,"volume":41001500}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":6060,"close":207.54,"high":211.04,"low":204.21,"open":207.07,"volume":51318400},{"timestamp":1677162600,"date":"2023-02-23","index":6061,"close":236.64,"high":238.88,"low":230.25,"open":234.4,"volume":111799500},{"timestamp":1677249000,"date":"2023-02-24","index":6062,"close":232.86,"high":234.74,"low":229.47,"open":232.25,"volume":58971600},{"timestamp":1677508200,"date":"2023-02-27","index":6063,"close":235.01,"high":238.8,"low":234.54,"open":236.7,"volume":45299400},{"timestamp":1677594600,"date":"2023-02-28","index":6064,"close":232.16,"high":238.25,"low":232.06,"open":233.72,"volume":45596300},{"timestamp":1677681000,"date":"2023-03-01","index":6065,"close":226.98,"high":232.56,"low":225.08,"open":231.92,"volume":46002600},{"timestamp":1677767400,"date":"2023-03-02","index":6066,"close":233.14,"high":233.8,"low":224.32,"open":224.88,"volume":38941500},{"timestamp":1677853800,"date":"2023-03-03","index":6067,"close":238.9,"high":239,"low":231.3,"open":233.2,"volume":41239300},{"timestamp":1678113000,"date":"2023-03-06","index":6068,"close":235.54,"high":242.48,"low":234.87,"open":238.91,"volume":43742900},{"timestamp":1678199400,"date":"2023-03-07","index":6069,"close":232.88,"high":241.25,"low":232.41,"open":236,"volume":51515400},{"timestamp":1678285800,"date":"2023-03-08","index":6070,"close":241.81,"high":242,"low":234.24,"open":234.87,"volume":51357300}]},{"date":"2022-11-16","estimated":0.69,"reported":0.58,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":5984,"close":135.43,"high":139.25,"low":135.19,"open":138.11,"volume":43281700},{"timestamp":1667395800,"date":"2022-11-02","index":5985,"close":132.19,"high":142.1,"low":132.11,"open":138.5,"volume":67262800},{"timestamp":1667482200,"date":"2022-11-03","index":5986,"close":134.21,"high":137.81,"low":129.56,"open":130.43,"volume":50006500},{"timestamp":1667568600,"date":"2022-11-04","index":5987,"close":141.56,"high":142.29,"low":136.97,"open":139.86,"volume":61257600},{"timestamp":1667831400,"date":"2022-11-07","index":5988,"close":143.01,"high":144.12,"low":139.54,"open":142.28,"volume":41006100},{"timestamp":1667917800,"date":"2022-11-08","index":5989,"close":146.02,"high":148.91,"low":142.16,"open":148.01,"volume":59529200},{"timestamp":1668004200,"date":"2022-11-09","index":5990,"close":137.76,"high":142.11,"low":137.59,"open":141.62,"volume":45441400},{"timestamp":1668090600,"date":"2022-11-10","index":5991,"close":157.5,"high":157.73,"low":145.47,"open":148,"volume":70081900},{"timestamp":1668177000,"date":"2022-11-11","index":5992,"close":163.27,"high":163.89,"low":154.82,"open":158.07,"volume":65548700},{"timestamp":1668436200,"date":"2022-11-14","index":5993,"close":162.95,"high":165.4,"low":159.22,"open":162.18,"volume":52785200},{"timestamp":1668522600,"date":"2022-11-15","index":5994,"close":166.66,"high":169.98,"low":163.82,"open":167.22,"volume":54587600}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":5995,"close":159.1,"high":163.62,"low":158.73,"open":161.62,"volume":64954700},{"timestamp":1668695400,"date":"2022-11-17","index":5996,"close":156.77,"high":162.66,"low":155.35,"open":157.15,"volume":71089400},{"timestamp":1668781800,"date":"2022-11-18","index":5997,"close":154.09,"high":160.02,"low":151.2,"open":159.66,"volume":49207200},{"timestamp":1669041000,"date":"2022-11-21","index":5998,"close":153.17,"high":154.77,"low":150.8,"open":151.47,"volume":40473900},{"timestamp":1669127400,"date":"2022-11-22","index":5999,"close":160.38,"high":160.58,"low":151.22,"open":153.28,"volume":47286600},{"timestamp":1669213800,"date":"2022-11-23","index":6000,"close":165.19,"high":165.27,"low":160.48,"open":160.98,"volume":42724100},{"timestamp":1669386600,"date":"2022-11-25","index":6001,"close":162.7,"high":164.87,"low":161.72,"open":163.18,"volume":16793400},{"timestamp":1669645800,"date":"2022-11-28","index":6002,"close":158.27,"high":163.57,"low":157.25,"open":160.26,"volume":30374100},{"timestamp":1669732200,"date":"2022-11-29","index":6003,"close":156.39,"high":159.32,"low":155.2,"open":158.27,"volume":29838400},{"timestamp":1669818600,"date":"2022-11-30","index":6004,"close":169.23,"high":169.3,"low":155.97,"open":156.97,"volume":56529800},{"timestamp":1669905000,"date":"2022-12-01","index":6005,"close":171.35,"high":172.65,"low":166.35,"open":169.99,"volume":47097700}]},{"date":"2022-08-24","estimated":1.26,"reported":0.51,"pre":[{"timestamp":1660051800,"date":"2022-08-09","index":5925,"close":170.86,"high":174.47,"low":167.24,"open":172.52,"volume":66826300},{"timestamp":1660138200,"date":"2022-08-10","index":5926,"close":180.97,"high":181.18,"low":173.17,"open":176.98,"volume":59742200},{"timestamp":1660224600,"date":"2022-08-11","index":5927,"close":179.42,"high":187.07,"low":178.76,"open":181.31,"volume":50932700},{"timestamp":1660311000,"date":"2022-08-12","index":5928,"close":187.09,"high":187.18,"low":179.53,"open":181.6,"volume":47809400},{"timestamp":1660570200,"date":"2022-08-15","index":5929,"close":190.32,"high":191.64,"low":186.13,"open":187.01,"volume":45766600},{"timestamp":1660656600,"date":"2022-08-16","index":5930,"close":188.79,"high":191.42,"low":185.01,"open":189.2,"volume":45124000},{"timestamp":1660743000,"date":"2022-08-17","index":5931,"close":183.35,"high":186.88,"low":181.45,"open":185.23,"volume":44679900},{"timestamp":1660829400,"date":"2022-08-18","index":5932,"close":187.73,"high":188.65,"low":181.83,"open":183.01,"volume":41544700},{"timestamp":1660915800,"date":"2022-08-19","index":5933,"close":178.49,"high":185.2,"low":177.7,"open":184.06,"volume":44158800},{"timestamp":1661175000,"date":"2022-08-22","index":5934,"close":170.34,"high":175.58,"low":169.66,"open":174.9,"volume":40959300},{"timestamp":1661261400,"date":"2022-08-23","index":5935,"close":171.81,"high":174.65,"low":169.7,"open":169.89,"volume":36998600}],"post":[{"timestamp":1661347800,"date":"2022-08-24","index":5936,"close":172.22,"high":174.06,"low":168.95,"open":170.12,"volume":52266100},{"timestamp":1661434200,"date":"2022-08-25","index":5937,"close":179.13,"high":179.47,"low":168.33,"open":168.44,"volume":77069100},{"timestamp":1661520600,"date":"2022-08-26","index":5938,"close":162.6,"high":179.24,"low":162.37,"open":178.57,"volume":76912700},{"timestamp":1661779800,"date":"2022-08-29","index":5939,"close":158.01,"high":163.38,"low":157.67,"open":160.2,"volume":49613200},{"timestamp":1661866200,"date":"2022-08-30","index":5940,"close":154.68,"high":160.39,"low":151.82,"open":159.6,"volume":53018100},{"timestamp":1661952600,"date":"2022-08-31","index":5941,"close":150.94,"high":155.4,"low":149.59,"open":153.84,"volume":57371000},{"timestamp":1662039000,"date":"2022-09-01","index":5942,"close":139.37,"high":143.8,"low":132.7,"open":142.09,"volume":117886500},{"timestamp":1662125400,"date":"2022-09-02","index":5943,"close":136.47,"high":141.71,"low":135.91,"open":141,"volume":74315700},{"timestamp":1662471000,"date":"2022-09-06","index":5944,"close":134.65,"high":137.79,"low":133.51,"open":137.31,"volume":53575100},{"timestamp":1662557400,"date":"2022-09-07","index":5945,"close":137.14,"high":138.38,"low":133.46,"open":135.63,"volume":51265700},{"timestamp":1662643800,"date":"2022-09-08","index":5946,"close":139.9,"high":140.08,"low":133.69,"open":134.59,"volume":62487300}]},{"date":"2022-05-25","estimated":1.29,"reported":1.36,"pre":[{"timestamp":1652189400,"date":"2022-05-10","index":5863,"close":175.95,"high":181.98,"low":170.25,"open":176.89,"volume":76147400},{"timestamp":1652275800,"date":"2022-05-11","index":5864,"close":166.3,"high":177.53,"low":165.68,"open":173.47,"volume":67016700},{"timestamp":1652362200,"date":"2022-05-12","index":5865,"close":161.75,"high":167.88,"low":155.67,"open":162.19,"volume":70872800},{"timestamp":1652448600,"date":"2022-05-13","index":5866,"close":177.06,"high":179.28,"low":165.93,"open":167.88,"volume":67043700},{"timestamp":1652707800,"date":"2022-05-16","index":5867,"close":172.64,"high":177.88,"low":171.06,"open":175.09,"volume":52144600},{"timestamp":1652794200,"date":"2022-05-17","index":5868,"close":181.77,"high":183.71,"low":176.34,"open":180.74,"volume":58583000},{"timestamp":1652880600,"date":"2022-05-18","index":5869,"close":169.38,"high":181.18,"low":168.64,"open":177.05,"volume":54516100},{"timestamp":1652967000,"date":"2022-05-19","index":5870,"close":171.24,"high":176.87,"low":167.34,"open":169.37,"volume":62131000},{"timestamp":1653053400,"date":"2022-05-20","index":5871,"close":166.94,"high":174.1,"low":157.55,"open":173.32,"volume":73910500},{"timestamp":1653312600,"date":"2022-05-23","index":5872,"close":168.98,"high":169.15,"low":161.79,"open":162.74,"volume":63988900},{"timestamp":1653399000,"date":"2022-05-24","index":5873,"close":161.54,"high":165.97,"low":157.8,"open":165.1,"volume":58855000}],"post":[{"timestamp":1653485400,"date":"2022-05-25","index":5874,"close":169.75,"high":171.11,"low":160,"open":160.2,"volume":78113200},{"timestamp":1653571800,"date":"2022-05-26","index":5875,"close":178.51,"high":180.92,"low":160.22,"open":160.36,"volume":99657500},{"timestamp":1653658200,"date":"2022-05-27","index":5876,"close":188.11,"high":188.81,"low":181,"open":181.86,"volume":73837900},{"timestamp":1654003800,"date":"2022-05-31","index":5877,"close":186.72,"high":192,"low":183.5,"open":189.8,"volume":66410000},{"timestamp":1654090200,"date":"2022-06-01","index":5878,"close":183.2,"high":190.53,"low":181.22,"open":187.24,"volume":54451400},{"timestamp":1654176600,"date":"2022-06-02","index":5879,"close":195.92,"high":196.19,"low":181.98,"open":182.92,"volume":64865600},{"timestamp":1654263000,"date":"2022-06-03","index":5880,"close":187.2,"high":193.32,"low":185.22,"open":190.82,"volume":59877900},{"timestamp":1654522200,"date":"2022-06-06","index":5881,"close":187.86,"high":193.37,"low":185.64,"open":191.39,"volume":42240600},{"timestamp":1654608600,"date":"2022-06-07","index":5882,"close":189.26,"high":190,"low":181.88,"open":184.72,"volume":38891400},{"timestamp":1654695000,"date":"2022-06-08","index":5883,"close":186.48,"high":191.8,"low":185.35,"open":187.99,"volume":36325200},{"timestamp":1654781400,"date":"2022-06-09","index":5884,"close":180.48,"high":189.33,"low":180.41,"open":184.81,"volume":39557400}]},{"date":"2022-02-16","estimated":1.22,"reported":1.32,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":5795,"close":246.38,"high":251.45,"low":238.9,"open":251.04,"volume":51892500},{"timestamp":1643812200,"date":"2022-02-02","index":5796,"close":252.42,"high":258.17,"low":245.53,"open":257.94,"volume":54341900},{"timestamp":1643898600,"date":"2022-02-03","index":5797,"close":239.48,"high":250.77,"low":237.8,"open":244.58,"volume":41017800},{"timestamp":1643985000,"date":"2022-02-04","index":5798,"close":243.19,"high":246.35,"low":236.32,"open":239.72,"volume":35482900},{"timestamp":1644244200,"date":"2022-02-07","index":5799,"close":247.28,"high":251.82,"low":242.02,"open":243.72,"volume":37686800},{"timestamp":1644330600,"date":"2022-02-08","index":5800,"close":251.08,"high":252.3,"low":239.8,"open":243.59,"volume":41035900},{"timestamp":1644417000,"date":"2022-02-09","index":5801,"close":267.05,"high":267.25,"low":253.53,"open":256.22,"volume":52428200},{"timestamp":1644503400,"date":"2022-02-10","index":5802,"close":258.24,"high":269.25,"low":256,"open":259.95,"volume":51320000},{"timestamp":1644589800,"date":"2022-02-11","index":5803,"close":239.49,"high":261.52,"low":237.73,"open":259.16,"volume":60547200},{"timestamp":1644849000,"date":"2022-02-14","index":5804,"close":242.67,"high":248.75,"low":237.55,"open":239.34,"volume":44042400},{"timestamp":1644935400,"date":"2022-02-15","index":5805,"close":264.95,"high":265.45,"low":247.84,"open":249.49,"volume":69986900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":5806,"close":265.11,"high":265.82,"low":255.52,"open":262.59,"volume":73267600},{"timestamp":1645108200,"date":"2022-02-17","index":5807,"close":245.07,"high":257.85,"low":241.65,"open":256.3,"volume":81059500},{"timestamp":1645194600,"date":"2022-02-18","index":5808,"close":236.42,"high":249.86,"low":231,"open":246.68,"volume":76125500},{"timestamp":1645540200,"date":"2022-02-22","index":5809,"close":233.9,"high":240.64,"low":230,"open":230.35,"volume":63342200},{"timestamp":1645626600,"date":"2022-02-23","index":5810,"close":223.87,"high":241.55,"low":223.01,"open":238.02,"volume":56651100},{"timestamp":1645713000,"date":"2022-02-24","index":5811,"close":237.48,"high":238,"low":208.9,"open":210.15,"volume":73580100},{"timestamp":1645799400,"date":"2022-02-25","index":5812,"close":241.57,"high":242.17,"low":233.81,"open":237.21,"volume":52886600},{"timestamp":1646058600,"date":"2022-02-28","index":5813,"close":243.85,"high":246.65,"low":237.07,"open":239.92,"volume":47731900},{"timestamp":1646145000,"date":"2022-03-01","index":5814,"close":234.77,"high":243.77,"low":231.32,"open":242.91,"volume":41205600},{"timestamp":1646231400,"date":"2022-03-02","index":5815,"close":242.2,"high":244.09,"low":234.15,"open":237.56,"volume":38964200},{"timestamp":1646317800,"date":"2022-03-03","index":5816,"close":237.14,"high":243.26,"low":234.69,"open":242.62,"volume":36509500}]},{"date":"2021-11-17","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":5733,"close":264.01,"high":266.78,"low":258,"open":258.22,"volume":29411200},{"timestamp":1635946200,"date":"2021-11-03","index":5734,"close":265.98,"high":267.84,"low":262.35,"open":266.7,"volume":23991000},{"timestamp":1636032600,"date":"2021-11-04","index":5735,"close":298.01,"high":313.65,"low":271.18,"open":272.29,"volume":115363100},{"timestamp":1636119000,"date":"2021-11-05","index":5736,"close":297.52,"high":314,"low":294.1,"open":301.87,"volume":85126000},{"timestamp":1636381800,"date":"2021-11-08","index":5737,"close":308.04,"high":311,"low":299.07,"open":301.49,"volume":50310100},{"timestamp":1636468200,"date":"2021-11-09","index":5738,"close":306.57,"high":323.1,"low":299.64,"open":322.82,"volume":64674600},{"timestamp":1636554600,"date":"2021-11-10","index":5739,"close":294.59,"high":308.5,"low":287.78,"open":293.56,"volume":63620600},{"timestamp":1636641000,"date":"2021-11-11","index":5740,"close":303.9,"high":305.9,"low":297.77,"open":304.68,"volume":33217200},{"timestamp":1636727400,"date":"2021-11-12","index":5741,"close":303.9,"high":306.8,"low":296.3,"open":300.1,"volume":41305400},{"timestamp":1636986600,"date":"2021-11-15","index":5742,"close":300.25,"high":306.44,"low":292.47,"open":305.52,"volume":38490900},{"timestamp":1637073000,"date":"2021-11-16","index":5743,"close":302.03,"high":303.9,"low":297.06,"open":297.59,"volume":26448400}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":5744,"close":292.61,"high":305.09,"low":288,"open":304.18,"volume":42850800},{"timestamp":1637245800,"date":"2021-11-18","index":5745,"close":316.75,"high":327.6,"low":313.21,"open":323.67,"volume":78171100},{"timestamp":1637332200,"date":"2021-11-19","index":5746,"close":329.85,"high":330.88,"low":319.05,"open":322.43,"volume":53386700},{"timestamp":1637591400,"date":"2021-11-22","index":5747,"close":319.56,"high":346.47,"low":319,"open":335.17,"volume":75433500},{"timestamp":1637677800,"date":"2021-11-23","index":5748,"close":317.46,"high":323.6,"low":308.8,"open":315.35,"volume":53216300},{"timestamp":1637764200,"date":"2021-11-24","index":5749,"close":326.74,"high":328.55,"low":309.28,"open":314.61,"volume":43516200},{"timestamp":1637937000,"date":"2021-11-26","index":5750,"close":315.03,"high":327.1,"low":313.5,"open":326,"volume":28306900},{"timestamp":1638196200,"date":"2021-11-29","index":5751,"close":333.76,"high":334.12,"low":320.36,"open":323.66,"volume":45496400},{"timestamp":1638282600,"date":"2021-11-30","index":5752,"close":326.76,"high":333.53,"low":318.64,"open":331.69,"volume":62206600},{"timestamp":1638369000,"date":"2021-12-01","index":5753,"close":314.35,"high":332.89,"low":313.8,"open":332.19,"volume":48436800},{"timestamp":1638455400,"date":"2021-12-02","index":5754,"close":321.26,"high":324.78,"low":310.25,"open":312.14,"volume":47289000}]},{"date":"2021-08-18","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":5669,"close":198.15,"high":202.22,"low":192.2,"open":197.4,"volume":30181100},{"timestamp":1628083800,"date":"2021-08-04","index":5670,"close":202.74,"high":203.18,"low":198.28,"open":199.9,"volume":23130900},{"timestamp":1628170200,"date":"2021-08-05","index":5671,"close":206.37,"high":207.33,"low":203.42,"open":205,"volume":21143500},{"timestamp":1628256600,"date":"2021-08-06","index":5672,"close":203.66,"high":205.7,"low":202.1,"open":205.24,"volume":17849700},{"timestamp":1628515800,"date":"2021-08-09","index":5673,"close":202.95,"high":205.08,"low":201.43,"open":204.46,"volume":14644300},{"timestamp":1628602200,"date":"2021-08-10","index":5674,"close":199.36,"high":204.3,"low":198.35,"open":203.22,"volume":17923800},{"timestamp":1628688600,"date":"2021-08-11","index":5675,"close":196.99,"high":200.49,"low":194.3,"open":200.43,"volume":18592500},{"timestamp":1628775000,"date":"2021-08-12","index":5676,"close":199.05,"high":200.29,"low":196.2,"open":198.7,"volume":15165200},{"timestamp":1628861400,"date":"2021-08-13","index":5677,"close":201.88,"high":202.14,"low":198.51,"open":199.05,"volume":18306300},{"timestamp":1629120600,"date":"2021-08-16","index":5678,"close":199.5,"high":202.87,"low":194.53,"open":201.35,"volume":21087600},{"timestamp":1629207000,"date":"2021-08-17","index":5679,"close":194.58,"high":197.7,"low":192.67,"open":196.85,"volume":20458500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":5680,"close":190.4,"high":196.34,"low":190,"open":195,"volume":28591300},{"timestamp":1629379800,"date":"2021-08-19","index":5681,"close":197.98,"high":204.95,"low":187.62,"open":194.94,"volume":76655500},{"timestamp":1629466200,"date":"2021-08-20","index":5682,"close":208.16,"high":208.65,"low":199.33,"open":199.91,"volume":67574100},{"timestamp":1629725400,"date":"2021-08-23","index":5683,"close":219.58,"high":219.97,"low":209.5,"open":209.71,"volume":57580700},{"timestamp":1629811800,"date":"2021-08-24","index":5684,"close":217.93,"high":219.59,"low":215.35,"open":217.53,"volume":29729900},{"timestamp":1629898200,"date":"2021-08-25","index":5685,"close":222.13,"high":224.7,"low":217.22,"open":217.37,"volume":34770100},{"timestamp":1629984600,"date":"2021-08-26","index":5686,"close":220.68,"high":223.4,"low":217.9,"open":222,"volume":23794000},{"timestamp":1630071000,"date":"2021-08-27","index":5687,"close":226.36,"high":227.22,"low":221.67,"open":221.84,"volume":30472200},{"timestamp":1630330200,"date":"2021-08-30","index":5688,"close":226.88,"high":230.43,"low":225.51,"open":228.3,"volume":26258000},{"timestamp":1630416600,"date":"2021-08-31","index":5689,"close":223.85,"high":226.95,"low":221.2,"open":226.95,"volume":25985000},{"timestamp":1630503000,"date":"2021-09-01","index":5690,"close":224.41,"high":226.97,"low":223.57,"open":224.85,"volume":20176700}]},{"date":"2021-05-26","estimated":0.82,"reported":0.92,"pre":[{"timestamp":1620739800,"date":"2021-05-11","index":5611,"close":143.06,"high":143.55,"low":137.5,"open":138.25,"volume":28558400},{"timestamp":1620826200,"date":"2021-05-12","index":5612,"close":137.59,"high":142.6,"low":137.09,"open":140.1,"volume":30340800},{"timestamp":1620912600,"date":"2021-05-13","index":5613,"close":136.65,"high":140.81,"low":134.59,"open":140.34,"volume":28540400},{"timestamp":1620999000,"date":"2021-05-14","index":5614,"close":142.43,"high":143.28,"low":137.49,"open":138.9,"volume":25861600},{"timestamp":1621258200,"date":"2021-05-17","index":5615,"close":141.65,"high":141.69,"low":138.54,"open":141.57,"volume":21698000},{"timestamp":1621344600,"date":"2021-05-18","index":5616,"close":140.16,"high":144.04,"low":140.04,"open":142.67,"volume":18625600},{"timestamp":1621431000,"date":"2021-05-19","index":5617,"close":140.66,"high":140.79,"low":135.43,"open":135.66,"volume":34400000},{"timestamp":1621517400,"date":"2021-05-20","index":5618,"close":146.13,"high":146.84,"low":142.71,"open":143.02,"volume":32159200},{"timestamp":1621603800,"date":"2021-05-21","index":5619,"close":149.92,"high":152.22,"low":148.7,"open":151.64,"volume":67299200},{"timestamp":1621863000,"date":"2021-05-24","index":5620,"close":156.12,"high":157.45,"low":151.76,"open":152.13,"volume":55481600},{"timestamp":1621949400,"date":"2021-05-25","index":5621,"close":156.48,"high":158.18,"low":154.82,"open":157.66,"volume":43540800}],"post":[{"timestamp":1622035800,"date":"2021-05-26","index":5622,"close":157,"high":157.94,"low":155.86,"open":157.34,"volume":37044000},{"timestamp":1622122200,"date":"2021-05-27","index":5623,"close":154.88,"high":157.5,"low":154.6,"open":157,"volume":58147600},{"timestamp":1622208600,"date":"2021-05-28","index":5624,"close":162.45,"high":162.77,"low":155.01,"open":155.01,"volume":64453600},{"timestamp":1622554200,"date":"2021-06-01","index":5625,"close":162.65,"high":163.88,"low":159.03,"open":162.7,"volume":47280400},{"timestamp":1622640600,"date":"2021-06-02","index":5626,"close":167.78,"high":169.19,"low":162.35,"open":162.52,"volume":59416800},{"timestamp":1622727000,"date":"2021-06-03","index":5627,"close":169.7,"high":172.59,"low":165.83,"open":167.01,"volume":58000800},{"timestamp":1622813400,"date":"2021-06-04","index":5628,"close":175.78,"high":176.61,"low":170.96,"open":171.13,"volume":61712000},{"timestamp":1623072600,"date":"2021-06-07","index":5629,"close":176.19,"high":178.13,"low":171.93,"open":175.71,"volume":57575600},{"timestamp":1623159000,"date":"2021-06-08","index":5630,"close":174.57,"high":176.21,"low":172.51,"open":175.27,"volume":32384800},{"timestamp":1623245400,"date":"2021-06-09","index":5631,"close":173.58,"high":175.75,"low":172.56,"open":175.16,"volume":38165600},{"timestamp":1623331800,"date":"2021-06-10","index":5632,"close":174.25,"high":174.92,"low":171.76,"open":173.5,"volume":28777200}]},{"date":"2021-02-24","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":5547,"close":144.39,"high":144.74,"low":137.27,"open":137.27,"volume":43462400},{"timestamp":1612881000,"date":"2021-02-09","index":5548,"close":142.63,"high":145.83,"low":142.23,"open":143.41,"volume":28756000},{"timestamp":1612967400,"date":"2021-02-10","index":5549,"close":147.64,"high":149.05,"low":143.41,"open":144.63,"volume":48535200},{"timestamp":1613053800,"date":"2021-02-11","index":5550,"close":152.51,"high":152.72,"low":149.25,"open":149.8,"volume":45082800},{"timestamp":1613140200,"date":"2021-02-12","index":5551,"close":149.61,"high":152.91,"low":147.75,"open":150.5,"volume":37475600},{"timestamp":1613485800,"date":"2021-02-16","index":5552,"close":153.3,"high":153.73,"low":149.5,"open":150.64,"volume":32196000},{"timestamp":1613572200,"date":"2021-02-17","index":5553,"close":149.06,"high":152.24,"low":147.8,"open":151.71,"volume":27475600},{"timestamp":1613658600,"date":"2021-02-18","index":5554,"close":148.29,"high":148.73,"low":145.75,"open":147.29,"volume":23386800},{"timestamp":1613745000,"date":"2021-02-19","index":5555,"close":149.26,"high":151.77,"low":148.47,"open":150.24,"volume":27172400},{"timestamp":1614004200,"date":"2021-02-22","index":5556,"close":143.56,"high":151.33,"low":143.25,"open":147.75,"volume":32588400},{"timestamp":1614090600,"date":"2021-02-23","index":5557,"close":141.42,"high":142.39,"low":133.9,"open":140.75,"volume":39178000}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":5558,"close":144.99,"high":145.07,"low":137.56,"open":141.23,"volume":44832000},{"timestamp":1614263400,"date":"2021-02-25","index":5559,"close":133.07,"high":143.75,"low":132.16,"open":140.46,"volume":82443600},{"timestamp":1614349800,"date":"2021-02-26","index":5560,"close":137.15,"high":138.54,"low":133.61,"open":137.52,"volume":50093200},{"timestamp":1614609000,"date":"2021-03-01","index":5561,"close":138.42,"high":139.25,"low":135.53,"open":138.75,"volume":35318400},{"timestamp":1614695400,"date":"2021-03-02","index":5562,"close":134.06,"high":139.21,"low":133.96,"open":139,"volume":26411600},{"timestamp":1614781800,"date":"2021-03-03","index":5563,"close":128.05,"high":134.51,"low":127.99,"open":134.26,"volume":37759200},{"timestamp":1614868200,"date":"2021-03-04","index":5564,"close":123.7,"high":129.75,"low":120.84,"open":128.01,"volume":57334400},{"timestamp":1614954600,"date":"2021-03-05","index":5565,"close":124.61,"high":125.5,"low":116.79,"open":125.5,"volume":54284000},{"timestamp":1615213800,"date":"2021-03-08","index":5566,"close":115.93,"high":124.71,"low":115.67,"open":124.5,"volume":54311200},{"timestamp":1615300200,"date":"2021-03-09","index":5567,"close":125.2,"high":126.17,"low":120.59,"open":121.3,"volume":52182400},{"timestamp":1615386600,"date":"2021-03-10","index":5568,"close":124.68,"high":129.8,"low":124.57,"open":128.4,"volume":38437600}]},{"date":"2020-11-18","estimated":0.64,"reported":0.73,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":5482,"close":130.2,"high":131.05,"low":126.03,"open":127.08,"volume":27290000},{"timestamp":1604500200,"date":"2020-11-04","index":5483,"close":137.94,"high":138.27,"low":133.37,"open":133.89,"volume":41022800},{"timestamp":1604586600,"date":"2020-11-05","index":5484,"close":141.6,"high":143.39,"low":139.91,"open":141.63,"volume":31902800},{"timestamp":1604673000,"date":"2020-11-06","index":5485,"close":145.62,"high":145.89,"low":138.95,"open":141.1,"volume":38334800},{"timestamp":1604932200,"date":"2020-11-09","index":5486,"close":136.31,"high":146.91,"low":136.11,"open":145.52,"volume":58297600},{"timestamp":1605018600,"date":"2020-11-10","index":5487,"close":127.7,"high":136.07,"low":126.28,"open":136.07,"volume":64406800},{"timestamp":1605105000,"date":"2020-11-11","index":5488,"close":134.18,"high":134.35,"low":129.48,"open":130.54,"volume":40474400},{"timestamp":1605191400,"date":"2020-11-12","index":5489,"close":134.57,"high":137.66,"low":133.16,"open":134.79,"volume":36581200},{"timestamp":1605277800,"date":"2020-11-13","index":5490,"close":132.97,"high":136.69,"low":130.59,"open":136.27,"volume":34631200},{"timestamp":1605537000,"date":"2020-11-16","index":5491,"close":135.15,"high":136.49,"low":131.56,"open":131.73,"volume":41377600},{"timestamp":1605623400,"date":"2020-11-17","index":5492,"close":134.22,"high":135.96,"low":133.04,"open":135.52,"volume":31202800}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":5493,"close":134.29,"high":136.06,"low":131.85,"open":134.65,"volume":51092400},{"timestamp":1605796200,"date":"2020-11-19","index":5494,"close":134.4,"high":134.88,"low":131,"open":132.13,"volume":56593600},{"timestamp":1605882600,"date":"2020-11-20","index":5495,"close":130.88,"high":134.95,"low":130.65,"open":134.54,"volume":34108800},{"timestamp":1606141800,"date":"2020-11-23","index":5496,"close":131.4,"high":133.82,"low":130.15,"open":131.71,"volume":36135600},{"timestamp":1606228200,"date":"2020-11-24","index":5497,"close":129.58,"high":131.62,"low":128.85,"open":131.43,"volume":34650000},{"timestamp":1606314600,"date":"2020-11-25","index":5498,"close":132.35,"high":132.7,"low":130.2,"open":130.32,"volume":25991600},{"timestamp":1606487400,"date":"2020-11-27","index":5499,"close":132.61,"high":134.07,"low":131.71,"open":133.75,"volume":16727600},{"timestamp":1606746600,"date":"2020-11-30","index":5500,"close":134.01,"high":134.13,"low":129.72,"open":132.65,"volume":28695200},{"timestamp":1606833000,"date":"2020-12-01","index":5501,"close":133.9,"high":135.29,"low":132.28,"open":134.92,"volume":29694800},{"timestamp":1606919400,"date":"2020-12-02","index":5502,"close":135.45,"high":136.74,"low":132.34,"open":133.51,"volume":28336000},{"timestamp":1607005800,"date":"2020-12-03","index":5503,"close":133.96,"high":136.6,"low":133.29,"open":135.88,"volume":19952000}]},{"date":"2020-08-19","estimated":0.49,"reported":0.55,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":5418,"close":112.28,"high":112.28,"low":109.06,"open":110.5,"volume":31033600},{"timestamp":1596634200,"date":"2020-08-05","index":5419,"close":112.87,"high":113.72,"low":111.66,"open":112.44,"volume":24992400},{"timestamp":1596720600,"date":"2020-08-06","index":5420,"close":113.36,"high":113.58,"low":111.79,"open":113.5,"volume":24431600},{"timestamp":1596807000,"date":"2020-08-07","index":5421,"close":112,"high":115.05,"low":110.38,"open":113.13,"volume":34251600},{"timestamp":1597066200,"date":"2020-08-10","index":5422,"close":111.65,"high":114.08,"low":108.57,"open":113.34,"volume":42779600},{"timestamp":1597152600,"date":"2020-08-11","index":5423,"close":108.5,"high":111.37,"low":107.96,"open":110.74,"volume":35451200},{"timestamp":1597239000,"date":"2020-08-12","index":5424,"close":114.4,"high":114.67,"low":109.58,"open":109.91,"volume":46441200},{"timestamp":1597325400,"date":"2020-08-13","index":5425,"close":114.43,"high":117.22,"low":113.56,"open":115.46,"volume":37446000},{"timestamp":1597411800,"date":"2020-08-14","index":5426,"close":115.64,"high":117.05,"low":114.4,"open":115.3,"volume":36643600},{"timestamp":1597671000,"date":"2020-08-17","index":5427,"close":123.37,"high":124.1,"low":118.17,"open":118.51,"volume":62130000},{"timestamp":1597757400,"date":"2020-08-18","index":5428,"close":122.61,"high":124.96,"low":120.86,"open":124.5,"volume":50344800}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":5429,"close":121.39,"high":123.15,"low":120.98,"open":122.96,"volume":62262400},{"timestamp":1597930200,"date":"2020-08-20","index":5430,"close":121.41,"high":123.75,"low":118.79,"open":119.75,"volume":92138800},{"timestamp":1598016600,"date":"2020-08-21","index":5431,"close":126.83,"high":128.09,"low":121.95,"open":122.02,"volume":99986800},{"timestamp":1598275800,"date":"2020-08-24","index":5432,"close":127.2,"high":129.13,"low":125.07,"open":128.84,"volume":49056400},{"timestamp":1598362200,"date":"2020-08-25","index":5433,"close":127.5,"high":127.61,"low":125.74,"open":126.31,"volume":28907600},{"timestamp":1598448600,"date":"2020-08-26","index":5434,"close":127.73,"high":128.68,"low":126.78,"open":127.99,"volume":32124400},{"timestamp":1598535000,"date":"2020-08-27","index":5435,"close":126.28,"high":128.5,"low":125.67,"open":127.82,"volume":31760400},{"timestamp":1598621400,"date":"2020-08-28","index":5436,"close":131.48,"high":131.48,"low":126.43,"open":126.75,"volume":53716000},{"timestamp":1598880600,"date":"2020-08-31","index":5437,"close":133.74,"high":135.75,"low":130.38,"open":131.83,"volume":50084000},{"timestamp":1598967000,"date":"2020-09-01","index":5438,"close":138.21,"high":139.94,"low":134.37,"open":134.8,"volume":51131600},{"timestamp":1599053400,"date":"2020-09-02","index":5439,"close":143.46,"high":147.27,"low":139,"open":147.04,"volume":87401200}]},{"date":"2020-05-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":5356,"close":74.45,"high":75.5,"low":73.85,"open":74.23,"volume":32346400},{"timestamp":1588858200,"date":"2020-05-07","index":5357,"close":76.22,"high":76.85,"low":75.33,"open":75.85,"volume":37373200},{"timestamp":1588944600,"date":"2020-05-08","index":5358,"close":78.13,"high":78.19,"low":76.6,"open":76.94,"volume":33921600},{"timestamp":1589203800,"date":"2020-05-11","index":5359,"close":80.65,"high":81.13,"low":77.79,"open":78.07,"volume":46906000},{"timestamp":1589290200,"date":"2020-05-12","index":5360,"close":78.03,"high":81.72,"low":77.93,"open":81.24,"volume":49306000},{"timestamp":1589376600,"date":"2020-05-13","index":5361,"close":77.8,"high":80.79,"low":75.95,"open":79.18,"volume":62585200},{"timestamp":1589463000,"date":"2020-05-14","index":5362,"close":80.31,"high":80.36,"low":76.88,"open":78.42,"volume":60231200},{"timestamp":1589549400,"date":"2020-05-15","index":5363,"close":84.91,"high":85,"low":78.74,"open":78.9,"volume":98766000},{"timestamp":1589808600,"date":"2020-05-18","index":5364,"close":87.5,"high":89.17,"low":86.81,"open":87.61,"volume":77446000},{"timestamp":1589895000,"date":"2020-05-19","index":5365,"close":88.06,"high":90.88,"low":87.63,"open":87.9,"volume":71732000},{"timestamp":1589981400,"date":"2020-05-20","index":5366,"close":89.7,"high":90.43,"low":88.89,"open":89.91,"volume":58753600}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":5367,"close":87.75,"high":90.53,"low":87.38,"open":90.51,"volume":76106800},{"timestamp":1590154200,"date":"2020-05-22","index":5368,"close":90.26,"high":90.93,"low":87.13,"open":88.25,"volume":103876400},{"timestamp":1590499800,"date":"2020-05-26","index":5369,"close":87.18,"high":91.82,"low":86.72,"open":91.57,"volume":77078000},{"timestamp":1590586200,"date":"2020-05-27","index":5370,"close":85.25,"high":86.33,"low":79.97,"open":86.25,"volume":117589200},{"timestamp":1590672600,"date":"2020-05-28","index":5371,"close":84.87,"high":87.61,"low":83.79,"open":84.12,"volume":73489600},{"timestamp":1590759000,"date":"2020-05-29","index":5372,"close":88.75,"high":88.75,"low":84.85,"open":85.54,"volume":74525600},{"timestamp":1591018200,"date":"2020-06-01","index":5373,"close":88.06,"high":88.41,"low":86.89,"open":88.33,"volume":38987600},{"timestamp":1591104600,"date":"2020-06-02","index":5374,"close":88.25,"high":88.37,"low":86.58,"open":87.96,"volume":39132000},{"timestamp":1591191000,"date":"2020-06-03","index":5375,"close":87.69,"high":88.66,"low":87,"open":88.22,"volume":36544000},{"timestamp":1591277400,"date":"2020-06-04","index":5376,"close":87.67,"high":89.43,"low":86.78,"open":87.28,"volume":42428000},{"timestamp":1591363800,"date":"2020-06-05","index":5377,"close":89.2,"high":89.97,"low":87.08,"open":87.94,"volume":48174800}]},{"date":"2020-02-13","estimated":0.42,"reported":0.47,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":5288,"close":61.38,"high":62.21,"low":60.99,"open":61.85,"volume":25884800},{"timestamp":1580394600,"date":"2020-01-30","index":5289,"close":61.45,"high":61.59,"low":59.85,"open":60.4,"volume":29050400},{"timestamp":1580481000,"date":"2020-01-31","index":5290,"close":59.11,"high":61.11,"low":58.69,"open":60.99,"volume":37042000},{"timestamp":1580740200,"date":"2020-02-03","index":5291,"close":60.08,"high":60.28,"low":58.86,"open":58.92,"volume":25556400},{"timestamp":1580826600,"date":"2020-02-04","index":5292,"close":61.78,"high":61.97,"low":61.01,"open":61.51,"volume":27154400},{"timestamp":1580913000,"date":"2020-02-05","index":5293,"close":62.69,"high":63.1,"low":61.85,"open":63,"volume":20822000},{"timestamp":1580999400,"date":"2020-02-06","index":5294,"close":63.56,"high":63.56,"low":62.22,"open":63.03,"volume":21828400},{"timestamp":1581085800,"date":"2020-02-07","index":5295,"close":62.9,"high":63.38,"low":62.64,"open":63.16,"volume":18975200},{"timestamp":1581345000,"date":"2020-02-10","index":5296,"close":65.74,"high":65.75,"low":63.08,"open":63.13,"volume":52960800},{"timestamp":1581431400,"date":"2020-02-11","index":5297,"close":66.97,"high":68.13,"low":66.21,"open":66.83,"volume":63855600},{"timestamp":1581517800,"date":"2020-02-12","index":5298,"close":68.14,"high":68.2,"low":67.11,"open":67.5,"volume":37464400}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":5299,"close":67.69,"high":68.37,"low":67.28,"open":67.55,"volume":52801600},{"timestamp":1581690600,"date":"2020-02-14","index":5300,"close":72.45,"high":73.74,"low":71.5,"open":71.82,"volume":104192400},{"timestamp":1582036200,"date":"2020-02-18","index":5301,"close":74.14,"high":74.33,"low":71.21,"open":71.41,"volume":62016400},{"timestamp":1582122600,"date":"2020-02-19","index":5302,"close":78.68,"high":78.85,"low":75.37,"open":75.37,"volume":69433200},{"timestamp":1582209000,"date":"2020-02-20","index":5303,"close":77.18,"high":79.08,"low":74.09,"open":78.19,"volume":81005200},{"timestamp":1582295400,"date":"2020-02-21","index":5304,"close":73.52,"high":76.3,"low":72.67,"open":76.05,"volume":76818000},{"timestamp":1582554600,"date":"2020-02-24","index":5305,"close":68.32,"high":70.47,"low":67,"open":67.55,"volume":85691600},{"timestamp":1582641000,"date":"2020-02-25","index":5306,"close":65.51,"high":69.7,"low":64.49,"open":69.07,"volume":105549600},{"timestamp":1582727400,"date":"2020-02-26","index":5307,"close":66.91,"high":68.86,"low":65.5,"open":65.51,"volume":74773200},{"timestamp":1582813800,"date":"2020-02-27","index":5308,"close":63.15,"high":66.75,"low":62.22,"open":63.72,"volume":90641600},{"timestamp":1582900200,"date":"2020-02-28","index":5309,"close":67.52,"high":68.11,"low":60.45,"open":60.62,"volume":113325200}]},{"date":"2019-11-14","estimated":0.39,"reported":0.45,"pre":[{"timestamp":1572442200,"date":"2019-10-30","index":5227,"close":50.75,"high":51.06,"low":50.06,"open":51,"volume":20596000},{"timestamp":1572528600,"date":"2019-10-31","index":5228,"close":50.26,"high":50.75,"low":49.45,"open":50.54,"volume":20973200},{"timestamp":1572615000,"date":"2019-11-01","index":5229,"close":50.65,"high":50.97,"low":49.65,"open":49.9,"volume":28364000},{"timestamp":1572877800,"date":"2019-11-04","index":5230,"close":52.63,"high":52.75,"low":51.23,"open":51.46,"volume":37671600},{"timestamp":1572964200,"date":"2019-11-05","index":5231,"close":52.4,"high":52.88,"low":51.92,"open":52.62,"volume":30086800},{"timestamp":1573050600,"date":"2019-11-06","index":5232,"close":51.91,"high":52.42,"low":51.03,"open":52.16,"volume":26901200},{"timestamp":1573137000,"date":"2019-11-07","index":5233,"close":52.08,"high":52.92,"low":51.63,"open":52.78,"volume":28034000},{"timestamp":1573223400,"date":"2019-11-08","index":5234,"close":51.94,"high":52.26,"low":51.54,"open":51.92,"volume":18910000},{"timestamp":1573482600,"date":"2019-11-11","index":5235,"close":52.04,"high":52.28,"low":51.07,"open":51.94,"volume":24343600},{"timestamp":1573569000,"date":"2019-11-12","index":5236,"close":52.4,"high":52.97,"low":52.08,"open":52.43,"volume":28350400},{"timestamp":1573655400,"date":"2019-11-13","index":5237,"close":52.14,"high":52.37,"low":51.47,"open":52.09,"volume":30018800}],"post":[{"timestamp":1573741800,"date":"2019-11-14","index":5238,"close":52.45,"high":52.47,"low":51.63,"open":52.23,"volume":51808000},{"timestamp":1573828200,"date":"2019-11-15","index":5239,"close":51.05,"high":52.94,"low":50.16,"open":52.42,"volume":105362800},{"timestamp":1574087400,"date":"2019-11-18","index":5240,"close":53.07,"high":53.34,"low":50.94,"open":50.97,"volume":57458800},{"timestamp":1574173800,"date":"2019-11-19","index":5241,"close":52,"high":52.99,"low":51.41,"open":52.76,"volume":41456400},{"timestamp":1574260200,"date":"2019-11-20","index":5242,"close":52.79,"high":53.64,"low":51.64,"open":51.77,"volume":47258800},{"timestamp":1574346600,"date":"2019-11-21","index":5243,"close":52.54,"high":53.31,"low":52.33,"open":52.75,"volume":28838800},{"timestamp":1574433000,"date":"2019-11-22","index":5244,"close":52.72,"high":53.24,"low":52.49,"open":52.77,"volume":22410000},{"timestamp":1574692200,"date":"2019-11-25","index":5245,"close":55.3,"high":55.35,"low":53.88,"open":54.01,"volume":50647600},{"timestamp":1574778600,"date":"2019-11-26","index":5246,"close":54.25,"high":55.17,"low":54.19,"open":55.13,"volume":38524400},{"timestamp":1574865000,"date":"2019-11-27","index":5247,"close":54.56,"high":55.01,"low":54.29,"open":54.67,"volume":21578400},{"timestamp":1575037800,"date":"2019-11-29","index":5248,"close":54.19,"high":54.53,"low":53.94,"open":54.25,"volume":14155600}]},{"date":"2019-08-15","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1564579800,"date":"2019-07-31","index":5163,"close":42.18,"high":43.56,"low":41.76,"open":43.54,"volume":35941600},{"timestamp":1564666200,"date":"2019-08-01","index":5164,"close":41.23,"high":43.19,"low":40.71,"open":42.28,"volume":42121200},{"timestamp":1564752600,"date":"2019-08-02","index":5165,"close":40.3,"high":40.99,"low":39.82,"open":40.3,"volume":42834800},{"timestamp":1565011800,"date":"2019-08-05","index":5166,"close":37.7,"high":38.46,"low":37.22,"open":38.45,"volume":58915600},{"timestamp":1565098200,"date":"2019-08-06","index":5167,"close":38.09,"high":38.91,"low":37.61,"open":38.45,"volume":36127200},{"timestamp":1565184600,"date":"2019-08-07","index":5168,"close":38.47,"high":38.59,"low":37.3,"open":37.47,"volume":37256000},{"timestamp":1565271000,"date":"2019-08-08","index":5169,"close":39.56,"high":39.58,"low":38.47,"open":39.05,"volume":30930000},{"timestamp":1565357400,"date":"2019-08-09","index":5170,"close":38.54,"high":39.19,"low":38.04,"open":39.15,"volume":34181600},{"timestamp":1565616600,"date":"2019-08-12","index":5171,"close":37.86,"high":38.54,"low":37.64,"open":38.02,"volume":27920000},{"timestamp":1565703000,"date":"2019-08-13","index":5172,"close":39.01,"high":39.47,"low":37.46,"open":37.85,"volume":35195600},{"timestamp":1565789400,"date":"2019-08-14","index":5173,"close":37.52,"high":38.24,"low":37.08,"open":38.13,"volume":41988000}],"post":[{"timestamp":1565875800,"date":"2019-08-15","index":5174,"close":37.19,"high":37.91,"low":36.85,"open":37.71,"volume":47720000},{"timestamp":1565962200,"date":"2019-08-16","index":5175,"close":39.89,"high":40.38,"low":39.22,"open":39.84,"volume":100796000},{"timestamp":1566221400,"date":"2019-08-19","index":5176,"close":42.69,"high":42.85,"low":40.87,"open":41.03,"volume":81511200},{"timestamp":1566307800,"date":"2019-08-20","index":5177,"close":41.97,"high":42.65,"low":41.76,"open":42.64,"volume":46318800},{"timestamp":1566394200,"date":"2019-08-21","index":5178,"close":42.81,"high":43.36,"low":42.42,"open":42.63,"volume":42724400},{"timestamp":1566480600,"date":"2019-08-22","index":5179,"close":42.87,"high":43.33,"low":42.47,"open":42.9,"volume":30348800},{"timestamp":1566567000,"date":"2019-08-23","index":5180,"close":40.61,"high":42.65,"low":40.41,"open":42.1,"volume":56805600},{"timestamp":1566826200,"date":"2019-08-26","index":5181,"close":41.36,"high":41.65,"low":40.98,"open":41.4,"volume":31820800},{"timestamp":1566912600,"date":"2019-08-27","index":5182,"close":40.45,"high":41.78,"low":40.15,"open":41.75,"volume":29096800},{"timestamp":1566999000,"date":"2019-08-28","index":5183,"close":40.31,"high":40.83,"low":39.75,"open":40.15,"volume":25561200},{"timestamp":1567085400,"date":"2019-08-29","index":5184,"close":41.75,"high":42.08,"low":41.19,"open":41.22,"volume":35797600}]},{"date":"2019-05-16","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1556717400,"date":"2019-05-01","index":5100,"close":45.12,"high":46.2,"low":45.12,"open":45.78,"volume":35428000},{"timestamp":1556803800,"date":"2019-05-02","index":5101,"close":45.8,"high":46.22,"low":44.78,"open":45.22,"volume":39468400},{"timestamp":1556890200,"date":"2019-05-03","index":5102,"close":45.75,"high":45.98,"low":45.13,"open":45.88,"volume":33682400},{"timestamp":1557149400,"date":"2019-05-06","index":5103,"close":44.96,"high":45.08,"low":43.5,"open":43.88,"volume":42217600},{"timestamp":1557235800,"date":"2019-05-07","index":5104,"close":43.28,"high":44.47,"low":42.79,"open":44.47,"volume":55522000},{"timestamp":1557322200,"date":"2019-05-08","index":5105,"close":43.48,"high":44.29,"low":42.88,"open":43,"volume":41916800},{"timestamp":1557408600,"date":"2019-05-09","index":5106,"close":42.55,"high":42.88,"low":41.35,"open":42.78,"volume":66024800},{"timestamp":1557495000,"date":"2019-05-10","index":5107,"close":42.21,"high":42.9,"low":41,"open":42.24,"volume":56950000},{"timestamp":1557754200,"date":"2019-05-13","index":5108,"close":39.61,"high":41.11,"low":39.45,"open":40.88,"volume":65691200},{"timestamp":1557840600,"date":"2019-05-14","index":5109,"close":40.51,"high":40.87,"low":39.62,"open":40.01,"volume":52488000},{"timestamp":1557927000,"date":"2019-05-15","index":5110,"close":39.9,"high":40.26,"low":39.35,"open":39.95,"volume":50232000}],"post":[{"timestamp":1558013400,"date":"2019-05-16","index":5111,"close":40.05,"high":40.48,"low":39.41,"open":39.84,"volume":78108800},{"timestamp":1558099800,"date":"2019-05-17","index":5112,"close":39.13,"high":40.93,"low":38.74,"open":39.63,"volume":102206800},{"timestamp":1558359000,"date":"2019-05-20","index":5113,"close":37.94,"high":38.69,"low":37.69,"open":38.14,"volume":57206400},{"timestamp":1558445400,"date":"2019-05-21","index":5114,"close":38.76,"high":38.92,"low":38.16,"open":38.55,"volume":36184800},{"timestamp":1558531800,"date":"2019-05-22","index":5115,"close":38.05,"high":38.64,"low":37.94,"open":38.38,"volume":32586800},{"timestamp":1558618200,"date":"2019-05-23","index":5116,"close":36.83,"high":37.42,"low":36.23,"open":37.42,"volume":59184400},{"timestamp":1558704600,"date":"2019-05-24","index":5117,"close":36.29,"high":37.38,"low":36.22,"open":37.02,"volume":35758400},{"timestamp":1559050200,"date":"2019-05-28","index":5118,"close":35.83,"high":36.79,"low":35.81,"open":36.47,"volume":42835600},{"timestamp":1559136600,"date":"2019-05-29","index":5119,"close":35.08,"high":35.71,"low":34.74,"open":35.35,"volume":55980000},{"timestamp":1559223000,"date":"2019-05-30","index":5120,"close":34.78,"high":35.44,"low":34.39,"open":35.08,"volume":39430000},{"timestamp":1559309400,"date":"2019-05-31","index":5121,"close":33.87,"high":34.96,"low":33.85,"open":34.28,"volume":38972000}]},{"date":"2019-02-14","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1548858600,"date":"2019-01-30","index":5037,"close":34.35,"high":34.49,"low":32.87,"open":33.67,"volume":97422800},{"timestamp":1548945000,"date":"2019-01-31","index":5038,"close":35.94,"high":36.3,"low":34.1,"open":34.31,"volume":84285200},{"timestamp":1549031400,"date":"2019-02-01","index":5039,"close":36.18,"high":36.7,"low":35.65,"open":36.13,"volume":62504800},{"timestamp":1549290600,"date":"2019-02-04","index":5040,"close":37.29,"high":37.67,"low":36.12,"open":36.34,"volume":52859200},{"timestamp":1549377000,"date":"2019-02-05","index":5041,"close":37.49,"high":37.86,"low":37.08,"open":37.42,"volume":54242400},{"timestamp":1549463400,"date":"2019-02-06","index":5042,"close":38.25,"high":38.9,"low":37.77,"open":37.82,"volume":70246400},{"timestamp":1549549800,"date":"2019-02-07","index":5043,"close":36.85,"high":37.81,"low":36.42,"open":37.78,"volume":63712000},{"timestamp":1549636200,"date":"2019-02-08","index":5044,"close":37.04,"high":37.15,"low":36.03,"open":36.18,"volume":46160400},{"timestamp":1549895400,"date":"2019-02-11","index":5045,"close":36.61,"high":37.15,"low":36.13,"open":36.6,"volume":49518000},{"timestamp":1549981800,"date":"2019-02-12","index":5046,"close":37.79,"high":37.95,"low":36.85,"open":37,"volume":59106000},{"timestamp":1550068200,"date":"2019-02-13","index":5047,"close":38.22,"high":38.96,"low":37.95,"open":38.09,"volume":60537200}],"post":[{"timestamp":1550154600,"date":"2019-02-14","index":5048,"close":38.63,"high":38.92,"low":37.78,"open":38.21,"volume":82726400},{"timestamp":1550241000,"date":"2019-02-15","index":5049,"close":39.33,"high":40.97,"low":39.1,"open":40.74,"volume":151674800},{"timestamp":1550586600,"date":"2019-02-19","index":5050,"close":39.16,"high":39.97,"low":39.03,"open":39.23,"volume":55189200},{"timestamp":1550673000,"date":"2019-02-20","index":5051,"close":39.64,"high":40.31,"low":39.34,"open":39.46,"volume":54098800},{"timestamp":1550759400,"date":"2019-02-21","index":5052,"close":38.94,"high":40.01,"low":38.79,"open":39.76,"volume":44854800},{"timestamp":1550845800,"date":"2019-02-22","index":5053,"close":39.8,"high":39.99,"low":39.33,"open":39.47,"volume":40174000},{"timestamp":1551105000,"date":"2019-02-25","index":5054,"close":39.67,"high":41.32,"low":39.58,"open":40.64,"volume":65602000},{"timestamp":1551191400,"date":"2019-02-26","index":5055,"close":39.28,"high":40.19,"low":38.94,"open":39.63,"volume":48846400},{"timestamp":1551277800,"date":"2019-02-27","index":5056,"close":38.85,"high":39.4,"low":38.28,"open":39.13,"volume":50025600},{"timestamp":1551364200,"date":"2019-02-28","index":5057,"close":38.56,"high":38.97,"low":38.34,"open":38.75,"volume":32494400},{"timestamp":1551450600,"date":"2019-03-01","index":5058,"close":39.11,"high":39.54,"low":38.48,"open":39.07,"volume":35718800}]},{"date":"2018-11-15","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1540992600,"date":"2018-10-31","index":4977,"close":52.71,"high":53.15,"low":51,"open":52.41,"volume":74577200},{"timestamp":1541079000,"date":"2018-11-01","index":4978,"close":54.53,"high":54.62,"low":51.8,"open":53.08,"volume":56652800},{"timestamp":1541165400,"date":"2018-11-02","index":4979,"close":53.73,"high":55.5,"low":52.55,"open":54.43,"volume":45296000},{"timestamp":1541428200,"date":"2018-11-05","index":4980,"close":52.94,"high":53.83,"low":51.32,"open":53.6,"volume":37933200},{"timestamp":1541514600,"date":"2018-11-06","index":4981,"close":52.76,"high":53.71,"low":52.39,"open":52.86,"volume":29901200},{"timestamp":1541601000,"date":"2018-11-07","index":4982,"close":53.45,"high":54.35,"low":52.79,"open":53.44,"volume":48381200},{"timestamp":1541687400,"date":"2018-11-08","index":4983,"close":51.5,"high":52.86,"low":50.96,"open":52.85,"volume":51135200},{"timestamp":1541773800,"date":"2018-11-09","index":4984,"close":51.42,"high":52.33,"low":50.26,"open":50.6,"volume":41324000},{"timestamp":1542033000,"date":"2018-11-12","index":4985,"close":47.38,"high":50.72,"low":47.17,"open":50.49,"volume":61711600},{"timestamp":1542119400,"date":"2018-11-13","index":4986,"close":49.83,"high":51.05,"low":48.31,"open":48.37,"volume":64471200},{"timestamp":1542205800,"date":"2018-11-14","index":4987,"close":49.3,"high":51.72,"low":48.21,"open":51.58,"volume":52658000}],"post":[{"timestamp":1542292200,"date":"2018-11-15","index":4988,"close":50.6,"high":51.33,"low":48.88,"open":49.24,"volume":84070800},{"timestamp":1542378600,"date":"2018-11-16","index":4989,"close":41.11,"high":42.67,"low":40.4,"open":40.83,"volume":196352000},{"timestamp":1542637800,"date":"2018-11-19","index":4990,"close":36.17,"high":40.46,"low":36.16,"open":40.45,"volume":169782000},{"timestamp":1542724200,"date":"2018-11-20","index":4991,"close":37.27,"high":38.56,"low":33.33,"open":33.51,"volume":169203200},{"timestamp":1542810600,"date":"2018-11-21","index":4992,"close":36.18,"high":38.83,"low":35.9,"open":38.65,"volume":102549600},{"timestamp":1542983400,"date":"2018-11-23","index":4993,"close":36.25,"high":37.4,"low":35.7,"open":35.83,"volume":41196800},{"timestamp":1543242600,"date":"2018-11-26","index":4994,"close":38.26,"high":38.37,"low":36.64,"open":37.47,"volume":81483200},{"timestamp":1543329000,"date":"2018-11-27","index":4995,"close":38.43,"high":39.25,"low":37.64,"open":38,"volume":73806000},{"timestamp":1543415400,"date":"2018-11-28","index":4996,"close":40.02,"high":40.07,"low":38.28,"open":39.62,"volume":80452400},{"timestamp":1543501800,"date":"2018-11-29","index":4997,"close":39.34,"high":40.38,"low":39.03,"open":40,"volume":54917200},{"timestamp":1543588200,"date":"2018-11-30","index":4998,"close":40.86,"high":40.97,"low":38.93,"open":39.44,"volume":72956400}]},{"date":"2018-08-16","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1533130200,"date":"2018-08-01","index":4913,"close":61.62,"high":62.09,"low":60.97,"open":61.53,"volume":28355600},{"timestamp":1533216600,"date":"2018-08-02","index":4914,"close":62.65,"high":62.69,"low":60.3,"open":60.9,"volume":26966800},{"timestamp":1533303000,"date":"2018-08-03","index":4915,"close":63.03,"high":63.26,"low":62.73,"open":62.9,"volume":21428800},{"timestamp":1533562200,"date":"2018-08-06","index":4916,"close":63.51,"high":63.54,"low":62.43,"open":62.9,"volume":20750800},{"timestamp":1533648600,"date":"2018-08-07","index":4917,"close":64.24,"high":64.43,"low":63.73,"open":64,"volume":25813200},{"timestamp":1533735000,"date":"2018-08-08","index":4918,"close":64.61,"high":65.06,"low":63.9,"open":64.25,"volume":26210000},{"timestamp":1533821400,"date":"2018-08-09","index":4919,"close":64.11,"high":64.81,"low":64.04,"open":64.79,"volume":20428000},{"timestamp":1533907800,"date":"2018-08-10","index":4920,"close":63.7,"high":64.03,"low":63.17,"open":63.29,"volume":25639600},{"timestamp":1534167000,"date":"2018-08-13","index":4921,"close":64.03,"high":65.25,"low":63.77,"open":63.78,"volume":37520800},{"timestamp":1534253400,"date":"2018-08-14","index":4922,"close":65.36,"high":65.5,"low":64.25,"open":65.1,"volume":46622000},{"timestamp":1534339800,"date":"2018-08-15","index":4923,"close":64.77,"high":65.91,"low":63.97,"open":65.57,"volume":59113600}],"post":[{"timestamp":1534426200,"date":"2018-08-16","index":4924,"close":64.36,"high":65.5,"low":63.75,"open":65.47,"volume":80126000},{"timestamp":1534512600,"date":"2018-08-17","index":4925,"close":61.21,"high":63.24,"low":60.93,"open":63.24,"volume":114318800},{"timestamp":1534771800,"date":"2018-08-20","index":4926,"close":61.96,"high":63.3,"low":59.68,"open":60.79,"volume":85438800},{"timestamp":1534858200,"date":"2018-08-21","index":4927,"close":63.33,"high":63.38,"low":61.92,"open":62.13,"volume":67398800},{"timestamp":1534944600,"date":"2018-08-22","index":4928,"close":65.71,"high":65.75,"low":62.97,"open":63,"volume":74985600},{"timestamp":1535031000,"date":"2018-08-23","index":4929,"close":66.71,"high":67.37,"low":65.18,"open":65.32,"volume":72068400},{"timestamp":1535117400,"date":"2018-08-24","index":4930,"close":68.06,"high":68.2,"low":66.75,"open":66.79,"volume":53151200},{"timestamp":1535376600,"date":"2018-08-27","index":4931,"close":68.97,"high":69.72,"low":68.04,"open":68.36,"volume":50577600},{"timestamp":1535463000,"date":"2018-08-28","index":4932,"close":68.6,"high":69.14,"low":67.38,"open":68.92,"volume":47538400},{"timestamp":1535549400,"date":"2018-08-29","index":4933,"close":69.62,"high":69.88,"low":68.27,"open":68.48,"volume":42010800},{"timestamp":1535635800,"date":"2018-08-30","index":4934,"close":69.45,"high":70.43,"low":69.08,"open":69.31,"volume":34660800}]},{"date":"2018-05-10","estimated":0.4,"reported":0.51,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":4845,"close":54.17,"high":55.4,"low":52.58,"open":55,"volume":58849200},{"timestamp":1524749400,"date":"2018-04-26","index":4846,"close":56.31,"high":56.39,"low":55.13,"open":55.8,"volume":37582400},{"timestamp":1524835800,"date":"2018-04-27","index":4847,"close":56.58,"high":57.58,"low":56.15,"open":57.38,"volume":40084800},{"timestamp":1525095000,"date":"2018-04-30","index":4848,"close":56.22,"high":57.25,"low":56.03,"open":56.75,"volume":32784400},{"timestamp":1525181400,"date":"2018-05-01","index":4849,"close":56.78,"high":56.81,"low":55.55,"open":56.14,"volume":25378800},{"timestamp":1525267800,"date":"2018-05-02","index":4850,"close":56.58,"high":57.2,"low":56.31,"open":56.75,"volume":26824800},{"timestamp":1525354200,"date":"2018-05-03","index":4851,"close":58.25,"high":58.51,"low":56.44,"open":56.9,"volume":44314400},{"timestamp":1525440600,"date":"2018-05-04","index":4852,"close":59.76,"high":59.8,"low":57.78,"open":57.96,"volume":40066000},{"timestamp":1525699800,"date":"2018-05-07","index":4853,"close":62.17,"high":62.75,"low":60.72,"open":60.82,"volume":68761600},{"timestamp":1525786200,"date":"2018-05-08","index":4854,"close":62.6,"high":62.63,"low":61.68,"open":62.17,"volume":50661600},{"timestamp":1525872600,"date":"2018-05-09","index":4855,"close":63.94,"high":63.97,"low":62.53,"open":62.8,"volume":59676000}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":4856,"close":65.03,"high":65.13,"low":64.3,"open":64.48,"volume":99408000},{"timestamp":1526045400,"date":"2018-05-11","index":4857,"close":63.63,"high":64.95,"low":62.63,"open":63.19,"volume":121445600},{"timestamp":1526304600,"date":"2018-05-14","index":4858,"close":63.84,"high":64.62,"low":63.6,"open":64.02,"volume":52314000},{"timestamp":1526391000,"date":"2018-05-15","index":4859,"close":61.39,"high":63.22,"low":60.38,"open":63.2,"volume":96352800},{"timestamp":1526477400,"date":"2018-05-16","index":4860,"close":61.5,"high":62.13,"low":60.63,"open":61,"volume":55382800},{"timestamp":1526563800,"date":"2018-05-17","index":4861,"close":61.93,"high":62.88,"low":61.36,"open":61.52,"volume":51978400},{"timestamp":1526650200,"date":"2018-05-18","index":4862,"close":61.49,"high":63.09,"low":61.44,"open":62.45,"volume":48371600},{"timestamp":1526909400,"date":"2018-05-21","index":4863,"close":61.06,"high":62.51,"low":60.12,"open":62.47,"volume":64062400},{"timestamp":1526995800,"date":"2018-05-22","index":4864,"close":60.67,"high":61.45,"low":60.06,"open":61.19,"volume":51826400},{"timestamp":1527082200,"date":"2018-05-23","index":4865,"close":61.88,"high":61.9,"low":60.06,"open":60.07,"volume":44295600},{"timestamp":1527168600,"date":"2018-05-24","index":4866,"close":61.92,"high":62.35,"low":61.31,"open":61.85,"volume":43737200}]},{"date":"2018-02-08","estimated":0.29,"reported":0.39,"pre":[{"timestamp":1516804200,"date":"2018-01-24","index":4782,"close":58.95,"high":60.12,"low":58.39,"open":59.76,"volume":57997200},{"timestamp":1516890600,"date":"2018-01-25","index":4783,"close":59.09,"high":59.94,"low":58.94,"open":59.5,"volume":40988400},{"timestamp":1516977000,"date":"2018-01-26","index":4784,"close":60.83,"high":60.83,"low":59.4,"open":59.53,"volume":51635600},{"timestamp":1517236200,"date":"2018-01-29","index":4785,"close":61.71,"high":62.03,"low":60.15,"open":60.69,"volume":45511600},{"timestamp":1517322600,"date":"2018-01-30","index":4786,"close":60.68,"high":61.6,"low":59.6,"open":60.28,"volume":57083200},{"timestamp":1517409000,"date":"2018-01-31","index":4787,"close":61.45,"high":62.32,"low":61.11,"open":61.44,"volume":47857600},{"timestamp":1517495400,"date":"2018-02-01","index":4788,"close":60.13,"high":61.72,"low":59.51,"open":59.63,"volume":51922400},{"timestamp":1517581800,"date":"2018-02-02","index":4789,"close":58.38,"high":59.49,"low":57.79,"open":59.25,"volume":71846400},{"timestamp":1517841000,"date":"2018-02-05","index":4790,"close":53.42,"high":58.31,"low":51.25,"open":56.75,"volume":116520400},{"timestamp":1517927400,"date":"2018-02-06","index":4791,"close":56.4,"high":56.42,"low":51,"open":51.1,"volume":111480000},{"timestamp":1518013800,"date":"2018-02-07","index":4792,"close":57.2,"high":58.74,"low":56.67,"open":57.4,"volume":80293200}],"post":[{"timestamp":1518100200,"date":"2018-02-08","index":4793,"close":54.38,"high":58.81,"low":54.38,"open":58.47,"volume":114400000},{"timestamp":1518186600,"date":"2018-02-09","index":4794,"close":58.02,"high":59.72,"low":54.38,"open":59.56,"volume":167460400},{"timestamp":1518445800,"date":"2018-02-12","index":4795,"close":57.01,"high":58.87,"low":56.26,"open":58.84,"volume":109317200},{"timestamp":1518532200,"date":"2018-02-13","index":4796,"close":58.16,"high":58.63,"low":56.31,"open":56.64,"volume":62552400},{"timestamp":1518618600,"date":"2018-02-14","index":4797,"close":60.35,"high":60.65,"low":57.64,"open":57.75,"volume":74498800},{"timestamp":1518705000,"date":"2018-02-15","index":4798,"close":61.63,"high":62.09,"low":60.38,"open":61.2,"volume":69890000},{"timestamp":1518791400,"date":"2018-02-16","index":4799,"close":60.96,"high":62.5,"low":60.87,"open":61.35,"volume":63765600},{"timestamp":1519137000,"date":"2018-02-20","index":4800,"close":62.27,"high":62.97,"low":61.15,"open":61.19,"volume":68624000},{"timestamp":1519223400,"date":"2018-02-21","index":4801,"close":60.38,"high":62.99,"low":60.34,"open":62.92,"volume":89229200},{"timestamp":1519309800,"date":"2018-02-22","index":4802,"close":60.54,"high":61.41,"low":59.88,"open":60.68,"volume":53436400},{"timestamp":1519396200,"date":"2018-02-23","index":4803,"close":61.48,"high":61.48,"low":60.63,"open":61.14,"volume":41530000}]},{"date":"2017-11-09","estimated":0.24,"reported":0.33,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":4721,"close":48.42,"high":49.81,"low":47.79,"open":49.27,"volume":82816000},{"timestamp":1509024600,"date":"2017-10-26","index":4722,"close":48.92,"high":49.04,"low":48.45,"open":48.69,"volume":32274400},{"timestamp":1509111000,"date":"2017-10-27","index":4723,"close":50.47,"high":50.47,"low":49.19,"open":49.45,"volume":57219200},{"timestamp":1509370200,"date":"2017-10-30","index":4724,"close":50.96,"high":51.52,"low":50.31,"open":50.47,"volume":50405600},{"timestamp":1509456600,"date":"2017-10-31","index":4725,"close":51.7,"high":51.97,"low":51.22,"open":51.28,"volume":41190800},{"timestamp":1509543000,"date":"2017-11-01","index":4726,"close":51.8,"high":52.49,"low":51.15,"open":52.34,"volume":50257600},{"timestamp":1509629400,"date":"2017-11-02","index":4727,"close":51.49,"high":51.95,"low":50.91,"open":51.5,"volume":34230800},{"timestamp":1509715800,"date":"2017-11-03","index":4728,"close":52.17,"high":52.17,"low":51.33,"open":51.8,"volume":35364000},{"timestamp":1509978600,"date":"2017-11-06","index":4729,"close":52.41,"high":52.49,"low":51.67,"open":51.8,"volume":38994400},{"timestamp":1510065000,"date":"2017-11-07","index":4730,"close":53.01,"high":53.22,"low":52.51,"open":52.64,"volume":42770000},{"timestamp":1510151400,"date":"2017-11-08","index":4731,"close":52.29,"high":53,"low":51.81,"open":52.96,"volume":52298800}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":4732,"close":51.33,"high":51.58,"low":50.09,"open":51.32,"volume":97856400},{"timestamp":1510324200,"date":"2017-11-10","index":4733,"close":54.03,"high":54.67,"low":52.91,"open":53.27,"volume":125325600},{"timestamp":1510583400,"date":"2017-11-13","index":4734,"close":53.16,"high":54.29,"low":53,"open":54.03,"volume":58237600},{"timestamp":1510669800,"date":"2017-11-14","index":4735,"close":53.54,"high":53.7,"low":52.81,"open":53.25,"volume":52929200},{"timestamp":1510756200,"date":"2017-11-15","index":4736,"close":52.49,"high":53,"low":51.95,"open":52.99,"volume":50194800},{"timestamp":1510842600,"date":"2017-11-16","index":4737,"close":52.9,"high":53.55,"low":52.81,"open":53.24,"volume":44176800},{"timestamp":1510929000,"date":"2017-11-17","index":4738,"close":52.84,"high":53.84,"low":52.69,"open":53.48,"volume":51566400},{"timestamp":1511188200,"date":"2017-11-20","index":4739,"close":53.52,"high":53.64,"low":52.63,"open":53,"volume":39610000},{"timestamp":1511274600,"date":"2017-11-21","index":4740,"close":54.01,"high":54.13,"low":53.6,"open":53.92,"volume":39917600},{"timestamp":1511361000,"date":"2017-11-22","index":4741,"close":53.73,"high":54.25,"low":53.4,"open":54.25,"volume":35664000},{"timestamp":1511533800,"date":"2017-11-24","index":4742,"close":54.24,"high":54.25,"low":53.65,"open":53.9,"volume":18075200}]},{"date":"2017-08-10","estimated":0.17,"reported":0.23,"pre":[{"timestamp":1501075800,"date":"2017-07-26","index":4657,"close":41.81,"high":42.48,"low":41.46,"open":41.92,"volume":64040400},{"timestamp":1501162200,"date":"2017-07-27","index":4658,"close":40.44,"high":42.19,"low":39.39,"open":42.07,"volume":78285600},{"timestamp":1501248600,"date":"2017-07-28","index":4659,"close":41.1,"high":41.35,"low":39.82,"open":40.07,"volume":51334800},{"timestamp":1501507800,"date":"2017-07-31","index":4660,"close":40.63,"high":41.6,"low":40.15,"open":41.24,"volume":55967200},{"timestamp":1501594200,"date":"2017-08-01","index":4661,"close":41.12,"high":41.14,"low":40.25,"open":40.53,"volume":43138400},{"timestamp":1501680600,"date":"2017-08-02","index":4662,"close":41.1,"high":41.48,"low":40.32,"open":41.44,"volume":47844400},{"timestamp":1501767000,"date":"2017-08-03","index":4663,"close":41.62,"high":41.66,"low":40.92,"open":41.09,"volume":44242000},{"timestamp":1501853400,"date":"2017-08-04","index":4664,"close":41.8,"high":42.52,"low":41.62,"open":41.85,"volume":58909600},{"timestamp":1502112600,"date":"2017-08-07","index":4665,"close":43.09,"high":43.09,"low":42,"open":42.1,"volume":71741200},{"timestamp":1502199000,"date":"2017-08-08","index":4666,"close":42.58,"high":43.64,"low":42.18,"open":43.47,"volume":75533600},{"timestamp":1502285400,"date":"2017-08-09","index":4667,"close":43.03,"high":43.05,"low":41.92,"open":42.11,"volume":53078400}],"post":[{"timestamp":1502371800,"date":"2017-08-10","index":4668,"close":41.19,"high":43.17,"low":41.08,"open":43.04,"volume":132808800},{"timestamp":1502458200,"date":"2017-08-11","index":4669,"close":38.99,"high":39.75,"low":38.23,"open":39.28,"volume":149719600},{"timestamp":1502717400,"date":"2017-08-14","index":4670,"close":42.1,"high":42.14,"low":39.8,"open":39.92,"volume":127902000},{"timestamp":1502803800,"date":"2017-08-15","index":4671,"close":41.74,"high":42.42,"low":41.4,"open":42.15,"volume":76453200},{"timestamp":1502890200,"date":"2017-08-16","index":4672,"close":41.29,"high":42.13,"low":40.96,"open":41.9,"volume":59663200},{"timestamp":1502976600,"date":"2017-08-17","index":4673,"close":40.37,"high":41.38,"low":40.35,"open":41.2,"volume":52544400},{"timestamp":1503063000,"date":"2017-08-18","index":4674,"close":40.38,"high":41.09,"low":39.91,"open":40.92,"volume":60120400},{"timestamp":1503322200,"date":"2017-08-21","index":4675,"close":39.79,"high":40.74,"low":39.34,"open":40.62,"volume":62367200},{"timestamp":1503408600,"date":"2017-08-22","index":4676,"close":40.64,"high":40.7,"low":39.93,"open":40.12,"volume":45045600},{"timestamp":1503495000,"date":"2017-08-23","index":4677,"close":41.45,"high":41.56,"low":40.21,"open":40.3,"volume":57952000},{"timestamp":1503581400,"date":"2017-08-24","index":4678,"close":41.3,"high":41.82,"low":41.03,"open":41.78,"volume":46970000}]},{"date":"2017-05-09","estimated":0.16,"reported":0.2,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":4592,"close":25.74,"high":25.87,"low":25.53,"open":25.74,"volume":37182000},{"timestamp":1493127000,"date":"2017-04-25","index":4593,"close":26.18,"high":26.33,"low":25.67,"open":25.89,"volume":38844000},{"timestamp":1493213400,"date":"2017-04-26","index":4594,"close":26,"high":26.35,"low":25.99,"open":26.32,"volume":32700400},{"timestamp":1493299800,"date":"2017-04-27","index":4595,"close":26.41,"high":26.5,"low":25.9,"open":26.08,"volume":31970000},{"timestamp":1493386200,"date":"2017-04-28","index":4596,"close":26.08,"high":26.41,"low":26.02,"open":26.34,"volume":34824800},{"timestamp":1493645400,"date":"2017-05-01","index":4597,"close":26.66,"high":26.71,"low":26.11,"open":26.18,"volume":30773200},{"timestamp":1493731800,"date":"2017-05-02","index":4598,"close":25.87,"high":26.4,"low":25.64,"open":26.39,"volume":62997200},{"timestamp":1493818200,"date":"2017-05-03","index":4599,"close":26.06,"high":26.16,"low":25.65,"open":25.8,"volume":33690400},{"timestamp":1493904600,"date":"2017-05-04","index":4600,"close":25.96,"high":26.24,"low":25.88,"open":26.13,"volume":20978800},{"timestamp":1493991000,"date":"2017-05-05","index":4601,"close":25.97,"high":26.04,"low":25.69,"open":25.84,"volume":22842800},{"timestamp":1494250200,"date":"2017-05-08","index":4602,"close":25.69,"high":26.1,"low":25.58,"open":26.08,"volume":36524000}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":4603,"close":25.74,"high":26.23,"low":25.67,"open":25.75,"volume":84767200},{"timestamp":1494423000,"date":"2017-05-10","index":4604,"close":30.32,"high":30.45,"low":28.5,"open":28.57,"volume":212909600},{"timestamp":1494509400,"date":"2017-05-11","index":4605,"close":31.63,"high":32.61,"low":29.98,"open":30.01,"volume":193979200},{"timestamp":1494595800,"date":"2017-05-12","index":4606,"close":31.97,"high":32.4,"low":31.44,"open":31.66,"volume":96262000},{"timestamp":1494855000,"date":"2017-05-15","index":4607,"close":33.58,"high":33.6,"low":32.35,"open":32.39,"volume":108754000},{"timestamp":1494941400,"date":"2017-05-16","index":4608,"close":34.2,"high":34.36,"low":33.34,"open":34.1,"volume":112070000},{"timestamp":1495027800,"date":"2017-05-17","index":4609,"close":31.93,"high":33.72,"low":31.89,"open":33.53,"volume":127136800},{"timestamp":1495114200,"date":"2017-05-18","index":4610,"close":33.27,"high":33.36,"low":31.76,"open":32.38,"volume":115603200},{"timestamp":1495200600,"date":"2017-05-19","index":4611,"close":34,"high":34.56,"low":33.81,"open":34.26,"volume":101837200},{"timestamp":1495459800,"date":"2017-05-22","index":4612,"close":34.72,"high":34.87,"low":34.33,"open":34.44,"volume":83660800},{"timestamp":1495546200,"date":"2017-05-23","index":4613,"close":34.26,"high":34.95,"low":33.93,"open":34.92,"volume":68124800}]},{"date":"2017-02-09","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1485354600,"date":"2017-01-25","index":4531,"close":26.95,"high":27.33,"low":26.58,"open":27.26,"volume":52276000},{"timestamp":1485441000,"date":"2017-01-26","index":4532,"close":27.41,"high":27.49,"low":26.67,"open":26.98,"volume":45880000},{"timestamp":1485527400,"date":"2017-01-27","index":4533,"close":27.94,"high":27.97,"low":27.21,"open":27.48,"volume":47199600},{"timestamp":1485786600,"date":"2017-01-30","index":4534,"close":27.5,"high":27.75,"low":26.98,"open":27.73,"volume":49600400},{"timestamp":1485873000,"date":"2017-01-31","index":4535,"close":27.3,"high":27.51,"low":27.05,"open":27.24,"volume":36275600},{"timestamp":1485959400,"date":"2017-02-01","index":4536,"close":28.49,"high":28.53,"low":27.47,"open":27.65,"volume":59000400},{"timestamp":1486045800,"date":"2017-02-02","index":4537,"close":28.85,"high":28.93,"low":28.01,"open":28.33,"volume":48324000},{"timestamp":1486132200,"date":"2017-02-03","index":4538,"close":28.59,"high":28.98,"low":28.48,"open":28.86,"volume":37274400},{"timestamp":1486391400,"date":"2017-02-06","index":4539,"close":29.33,"high":29.33,"low":28.5,"open":28.5,"volume":50676800},{"timestamp":1486477800,"date":"2017-02-07","index":4540,"close":29.78,"high":30.23,"low":29.48,"open":29.67,"volume":74622400},{"timestamp":1486564200,"date":"2017-02-08","index":4541,"close":29.65,"high":29.83,"low":29.09,"open":29.6,"volume":44958000}],"post":[{"timestamp":1486650600,"date":"2017-02-09","index":4542,"close":29.09,"high":29.76,"low":28.9,"open":29.72,"volume":84256800},{"timestamp":1486737000,"date":"2017-02-10","index":4543,"close":28.41,"high":30.17,"low":28.15,"open":29.98,"volume":165109200},{"timestamp":1486996200,"date":"2017-02-13","index":4544,"close":27.09,"high":28.5,"low":27.05,"open":28.35,"volume":118072400},{"timestamp":1487082600,"date":"2017-02-14","index":4545,"close":27.19,"high":27.54,"low":26.57,"open":27,"volume":85063200},{"timestamp":1487169000,"date":"2017-02-15","index":4546,"close":27.25,"high":27.45,"low":26.94,"open":27.23,"volume":37302000},{"timestamp":1487255400,"date":"2017-02-16","index":4547,"close":26.81,"high":27.36,"low":26.42,"open":27.35,"volume":64717600},{"timestamp":1487341800,"date":"2017-02-17","index":4548,"close":26.81,"high":26.85,"low":26.2,"open":26.67,"volume":56374000},{"timestamp":1487687400,"date":"2017-02-21","index":4549,"close":27.77,"high":27.81,"low":27.06,"open":27.06,"volume":55195200},{"timestamp":1487773800,"date":"2017-02-22","index":4550,"close":27.69,"high":27.95,"low":27.5,"open":27.85,"volume":43377200},{"timestamp":1487860200,"date":"2017-02-23","index":4551,"close":25.12,"high":26.6,"low":24.92,"open":26.38,"volume":159288800},{"timestamp":1487946600,"date":"2017-02-24","index":4552,"close":25.36,"high":25.5,"low":23.92,"open":24.27,"volume":102990400}]},{"date":"2016-11-10","estimated":0.14,"reported":0.21,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":4470,"close":18.04,"high":18.24,"low":17.8,"open":17.82,"volume":33379200},{"timestamp":1477575000,"date":"2016-10-27","index":4471,"close":17.67,"high":18.21,"low":17.6,"open":18.18,"volume":38866400},{"timestamp":1477661400,"date":"2016-10-28","index":4472,"close":17.64,"high":18.02,"low":17.61,"open":17.75,"volume":29085600},{"timestamp":1477920600,"date":"2016-10-31","index":4473,"close":17.79,"high":17.91,"low":17.69,"open":17.7,"volume":25238800},{"timestamp":1478007000,"date":"2016-11-01","index":4474,"close":17.26,"high":17.95,"low":17.07,"open":17.85,"volume":47322400},{"timestamp":1478093400,"date":"2016-11-02","index":4475,"close":17.19,"high":17.63,"low":17.16,"open":17.4,"volume":29584800},{"timestamp":1478179800,"date":"2016-11-03","index":4476,"close":16.99,"high":17.28,"low":16.66,"open":17.27,"volume":30966400},{"timestamp":1478266200,"date":"2016-11-04","index":4477,"close":16.89,"high":17.18,"low":16.65,"open":16.88,"volume":32878000},{"timestamp":1478529000,"date":"2016-11-07","index":4478,"close":17.82,"high":17.93,"low":17.38,"open":17.39,"volume":48758000},{"timestamp":1478615400,"date":"2016-11-08","index":4479,"close":17.79,"high":17.94,"low":17.63,"open":17.89,"volume":42988400},{"timestamp":1478701800,"date":"2016-11-09","index":4480,"close":17.49,"high":17.73,"low":17.18,"open":17.31,"volume":45653200}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":4481,"close":16.94,"high":17.88,"low":16.69,"open":17.87,"volume":86928000},{"timestamp":1478874600,"date":"2016-11-11","index":4482,"close":21.99,"high":22.19,"low":19.63,"open":19.88,"volume":217534400},{"timestamp":1479133800,"date":"2016-11-14","index":4483,"close":20.91,"high":22.05,"low":20.91,"open":22.02,"volume":134879600},{"timestamp":1479220200,"date":"2016-11-15","index":4484,"close":21.55,"high":21.86,"low":20.98,"open":21.07,"volume":62609200},{"timestamp":1479306600,"date":"2016-11-16","index":4485,"close":22.91,"high":23.14,"low":21.59,"open":21.83,"volume":98798400},{"timestamp":1479393000,"date":"2016-11-17","index":4486,"close":23.1,"high":23.7,"low":22.66,"open":23.08,"volume":83298800},{"timestamp":1479479400,"date":"2016-11-18","index":4487,"close":23.34,"high":23.58,"low":22.95,"open":23.1,"volume":57606000},{"timestamp":1479738600,"date":"2016-11-21","index":4488,"close":23.25,"high":23.59,"low":23.1,"open":23.52,"volume":43643600},{"timestamp":1479825000,"date":"2016-11-22","index":4489,"close":23.41,"high":23.43,"low":23.09,"open":23.33,"volume":33036800},{"timestamp":1479911400,"date":"2016-11-23","index":4490,"close":23.49,"high":23.81,"low":23.19,"open":23.43,"volume":44323600},{"timestamp":1480084200,"date":"2016-11-25","index":4491,"close":23.54,"high":23.77,"low":23.35,"open":23.6,"volume":19556400}]},{"date":"2016-08-11","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1469626200,"date":"2016-07-27","index":4406,"close":14.02,"high":14.31,"low":13.93,"open":14.28,"volume":44667600},{"timestamp":1469712600,"date":"2016-07-28","index":4407,"close":14.05,"high":14.15,"low":14,"open":14.05,"volume":22191600},{"timestamp":1469799000,"date":"2016-07-29","index":4408,"close":14.27,"high":14.31,"low":13.85,"open":14.1,"volume":40958800},{"timestamp":1470058200,"date":"2016-08-01","index":4409,"close":14.18,"high":14.39,"low":14.09,"open":14.34,"volume":30112000},{"timestamp":1470144600,"date":"2016-08-02","index":4410,"close":14.01,"high":14.26,"low":13.88,"open":14.25,"volume":28274800},{"timestamp":1470231000,"date":"2016-08-03","index":4411,"close":14.05,"high":14.07,"low":13.91,"open":13.99,"volume":29982800},{"timestamp":1470317400,"date":"2016-08-04","index":4412,"close":14.31,"high":14.37,"low":14.09,"open":14.11,"volume":27271200},{"timestamp":1470403800,"date":"2016-08-05","index":4413,"close":14.55,"high":14.56,"low":14.4,"open":14.47,"volume":37158800},{"timestamp":1470663000,"date":"2016-08-08","index":4414,"close":14.69,"high":14.78,"low":14.53,"open":14.75,"volume":30506400},{"timestamp":1470749400,"date":"2016-08-09","index":4415,"close":14.72,"high":14.86,"low":14.69,"open":14.76,"volume":37234400},{"timestamp":1470835800,"date":"2016-08-10","index":4416,"close":14.63,"high":14.88,"low":14.58,"open":14.85,"volume":37574000}],"post":[{"timestamp":1470922200,"date":"2016-08-11","index":4417,"close":14.93,"high":14.99,"low":14.68,"open":14.7,"volume":68106400},{"timestamp":1471008600,"date":"2016-08-12","index":4418,"close":15.76,"high":15.85,"low":15.16,"open":15.48,"volume":142574400},{"timestamp":1471267800,"date":"2016-08-15","index":4419,"close":15.74,"high":15.88,"low":15.53,"open":15.78,"volume":57330400},{"timestamp":1471354200,"date":"2016-08-16","index":4420,"close":15.65,"high":15.75,"low":15.6,"open":15.72,"volume":28765200},{"timestamp":1471440600,"date":"2016-08-17","index":4421,"close":15.29,"high":15.69,"low":15.16,"open":15.65,"volume":59521200},{"timestamp":1471527000,"date":"2016-08-18","index":4422,"close":15.52,"high":15.55,"low":15.2,"open":15.27,"volume":33168400},{"timestamp":1471613400,"date":"2016-08-19","index":4423,"close":15.56,"high":15.68,"low":15.45,"open":15.52,"volume":29156000},{"timestamp":1471872600,"date":"2016-08-22","index":4424,"close":15.63,"high":15.65,"low":15.43,"open":15.61,"volume":24474800},{"timestamp":1471959000,"date":"2016-08-23","index":4425,"close":15.73,"high":15.83,"low":15.68,"open":15.76,"volume":33976400},{"timestamp":1472045400,"date":"2016-08-24","index":4426,"close":15.48,"high":15.79,"low":15.41,"open":15.78,"volume":29844800},{"timestamp":1472131800,"date":"2016-08-25","index":4427,"close":15.38,"high":15.5,"low":15.19,"open":15.49,"volume":40603200}]},{"date":"2016-05-12","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":4343,"close":9.33,"high":9.33,"low":9.08,"open":9.1,"volume":35239600},{"timestamp":1461850200,"date":"2016-04-28","index":4344,"close":9.05,"high":9.32,"low":9.03,"open":9.27,"volume":38122400},{"timestamp":1461936600,"date":"2016-04-29","index":4345,"close":8.88,"high":9.03,"low":8.78,"open":9.01,"volume":32190400},{"timestamp":1462195800,"date":"2016-05-02","index":4346,"close":9,"high":9.06,"low":8.93,"open":8.97,"volume":25607600},{"timestamp":1462282200,"date":"2016-05-03","index":4347,"close":8.89,"high":8.94,"low":8.81,"open":8.9,"volume":22402400},{"timestamp":1462368600,"date":"2016-05-04","index":4348,"close":8.69,"high":8.79,"low":8.6,"open":8.78,"volume":52576400},{"timestamp":1462455000,"date":"2016-05-05","index":4349,"close":8.74,"high":8.85,"low":8.68,"open":8.76,"volume":24688400},{"timestamp":1462541400,"date":"2016-05-06","index":4350,"close":8.83,"high":8.85,"low":8.71,"open":8.73,"volume":18324000},{"timestamp":1462800600,"date":"2016-05-09","index":4351,"close":8.82,"high":8.89,"low":8.75,"open":8.85,"volume":33333600},{"timestamp":1462887000,"date":"2016-05-10","index":4352,"close":8.99,"high":9.01,"low":8.79,"open":8.88,"volume":26967600},{"timestamp":1462973400,"date":"2016-05-11","index":4353,"close":9.02,"high":9.11,"low":8.97,"open":9.02,"volume":32817600}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":4354,"close":8.89,"high":9.12,"low":8.73,"open":9.08,"volume":67054000},{"timestamp":1463146200,"date":"2016-05-13","index":4355,"close":10.24,"high":10.25,"low":9.75,"open":9.8,"volume":211025600},{"timestamp":1463405400,"date":"2016-05-16","index":4356,"close":10.55,"high":10.7,"low":10.14,"open":10.17,"volume":97303200},{"timestamp":1463491800,"date":"2016-05-17","index":4357,"close":10.57,"high":10.65,"low":10.36,"open":10.5,"volume":62839200},{"timestamp":1463578200,"date":"2016-05-18","index":4358,"close":10.84,"high":10.96,"low":10.5,"open":10.5,"volume":54107200},{"timestamp":1463664600,"date":"2016-05-19","index":4359,"close":10.89,"high":10.97,"low":10.78,"open":10.8,"volume":39888000},{"timestamp":1463751000,"date":"2016-05-20","index":4360,"close":11.08,"high":11.13,"low":10.94,"open":10.95,"volume":39108400},{"timestamp":1464010200,"date":"2016-05-23","index":4361,"close":11.1,"high":11.17,"low":11.03,"open":11.13,"volume":41363600},{"timestamp":1464096600,"date":"2016-05-24","index":4362,"close":11.34,"high":11.38,"low":11.07,"open":11.1,"volume":41578800},{"timestamp":1464183000,"date":"2016-05-25","index":4363,"close":11.29,"high":11.42,"low":11.2,"open":11.38,"volume":45807600},{"timestamp":1464269400,"date":"2016-05-26","index":4364,"close":11.41,"high":11.49,"low":11.28,"open":11.31,"volume":30996400}]},{"date":"2016-02-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1454337000,"date":"2016-02-01","index":4283,"close":7.32,"high":7.36,"low":7.25,"open":7.32,"volume":28988400},{"timestamp":1454423400,"date":"2016-02-02","index":4284,"close":7.01,"high":7.29,"low":6.97,"open":7.25,"volume":34190800},{"timestamp":1454509800,"date":"2016-02-03","index":4285,"close":7.05,"high":7.11,"low":6.89,"open":7.07,"volume":32677200},{"timestamp":1454596200,"date":"2016-02-04","index":4286,"close":7.05,"high":7.21,"low":6.98,"open":7.06,"volume":34814000},{"timestamp":1454682600,"date":"2016-02-05","index":4287,"close":6.61,"high":7.08,"low":6.59,"open":7.01,"volume":60042800},{"timestamp":1454941800,"date":"2016-02-08","index":4288,"close":6.3,"high":6.54,"low":6.21,"open":6.51,"volume":60885200},{"timestamp":1455028200,"date":"2016-02-09","index":4289,"close":6.37,"high":6.64,"low":6.2,"open":6.23,"volume":42537200},{"timestamp":1455114600,"date":"2016-02-10","index":4290,"close":6.36,"high":6.6,"low":6.32,"open":6.41,"volume":33580000},{"timestamp":1455201000,"date":"2016-02-11","index":4291,"close":6.32,"high":6.39,"low":6.2,"open":6.2,"volume":34014400},{"timestamp":1455287400,"date":"2016-02-12","index":4292,"close":6.43,"high":6.45,"low":6.19,"open":6.43,"volume":34081600},{"timestamp":1455633000,"date":"2016-02-16","index":4293,"close":6.75,"high":6.76,"low":6.51,"open":6.53,"volume":48535200}],"post":[{"timestamp":1455719400,"date":"2016-02-17","index":4294,"close":6.91,"high":6.98,"low":6.8,"open":6.83,"volume":77146800},{"timestamp":1455805800,"date":"2016-02-18","index":4295,"close":7.51,"high":7.74,"low":7.47,"open":7.48,"volume":106866000},{"timestamp":1455892200,"date":"2016-02-19","index":4296,"close":7.61,"high":7.68,"low":7.41,"open":7.47,"volume":52562800},{"timestamp":1456151400,"date":"2016-02-22","index":4297,"close":7.88,"high":7.97,"low":7.7,"open":7.72,"volume":44966800},{"timestamp":1456237800,"date":"2016-02-23","index":4298,"close":7.9,"high":7.97,"low":7.78,"open":7.82,"volume":36938000},{"timestamp":1456324200,"date":"2016-02-24","index":4299,"close":7.95,"high":7.97,"low":7.65,"open":7.87,"volume":33685200},{"timestamp":1456410600,"date":"2016-02-25","index":4300,"close":7.97,"high":8.01,"low":7.83,"open":7.99,"volume":34961600},{"timestamp":1456497000,"date":"2016-02-26","index":4301,"close":7.92,"high":8.03,"low":7.84,"open":8.01,"volume":36196400},{"timestamp":1456756200,"date":"2016-02-29","index":4302,"close":7.84,"high":8.01,"low":7.84,"open":7.9,"volume":32334400},{"timestamp":1456842600,"date":"2016-03-01","index":4303,"close":8.19,"high":8.19,"low":7.85,"open":7.86,"volume":34870000},{"timestamp":1456929000,"date":"2016-03-02","index":4304,"close":8.23,"high":8.27,"low":8.13,"open":8.14,"volume":23381200}]},{"date":"2015-11-05","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":4214,"close":6.85,"high":7.03,"low":6.84,"open":6.99,"volume":38628000},{"timestamp":1445520600,"date":"2015-10-22","index":4215,"close":7.1,"high":7.12,"low":6.92,"open":6.93,"volume":30688400},{"timestamp":1445607000,"date":"2015-10-23","index":4216,"close":7.15,"high":7.2,"low":7.05,"open":7.16,"volume":38177600},{"timestamp":1445866200,"date":"2015-10-26","index":4217,"close":7.11,"high":7.17,"low":7.05,"open":7.15,"volume":24743600},{"timestamp":1445952600,"date":"2015-10-27","index":4218,"close":7.11,"high":7.16,"low":7.07,"open":7.08,"volume":20826800},{"timestamp":1446039000,"date":"2015-10-28","index":4219,"close":7.17,"high":7.17,"low":7.05,"open":7.16,"volume":21703600},{"timestamp":1446125400,"date":"2015-10-29","index":4220,"close":6.92,"high":7.13,"low":6.91,"open":7.05,"volume":32716800},{"timestamp":1446211800,"date":"2015-10-30","index":4221,"close":7.09,"high":7.14,"low":6.94,"open":6.99,"volume":30116000},{"timestamp":1446474600,"date":"2015-11-02","index":4222,"close":7.18,"high":7.18,"low":7.07,"open":7.11,"volume":19008800},{"timestamp":1446561000,"date":"2015-11-03","index":4223,"close":7.13,"high":7.17,"low":7.05,"open":7.13,"volume":37676800},{"timestamp":1446647400,"date":"2015-11-04","index":4224,"close":7.01,"high":7.16,"low":6.97,"open":7.11,"volume":44226400}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":4225,"close":6.93,"high":7.06,"low":6.91,"open":7.04,"volume":47880000},{"timestamp":1446820200,"date":"2015-11-06","index":4226,"close":7.89,"high":7.99,"low":7.45,"open":7.61,"volume":117227200},{"timestamp":1447079400,"date":"2015-11-09","index":4227,"close":7.85,"high":7.88,"low":7.74,"open":7.81,"volume":49256800},{"timestamp":1447165800,"date":"2015-11-10","index":4228,"close":7.7,"high":7.79,"low":7.54,"open":7.75,"volume":55226000},{"timestamp":1447252200,"date":"2015-11-11","index":4229,"close":7.63,"high":7.76,"low":7.6,"open":7.71,"volume":61989600},{"timestamp":1447338600,"date":"2015-11-12","index":4230,"close":7.6,"high":7.68,"low":7.57,"open":7.61,"volume":29108000},{"timestamp":1447425000,"date":"2015-11-13","index":4231,"close":7.45,"high":7.64,"low":7.41,"open":7.61,"volume":29294000},{"timestamp":1447684200,"date":"2015-11-16","index":4232,"close":7.6,"high":7.61,"low":7.49,"open":7.55,"volume":34428000},{"timestamp":1447770600,"date":"2015-11-17","index":4233,"close":7.6,"high":7.66,"low":7.57,"open":7.62,"volume":25704800},{"timestamp":1447857000,"date":"2015-11-18","index":4234,"close":7.76,"high":7.77,"low":7.52,"open":7.6,"volume":35021600},{"timestamp":1447943400,"date":"2015-11-19","index":4235,"close":7.78,"high":7.86,"low":7.72,"open":7.78,"volume":25407200}]},{"date":"2015-08-06","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1437571800,"date":"2015-07-22","index":4150,"close":4.85,"high":4.91,"low":4.79,"open":4.91,"volume":35647200},{"timestamp":1437658200,"date":"2015-07-23","index":4151,"close":4.91,"high":4.99,"low":4.85,"open":4.86,"volume":16991600},{"timestamp":1437744600,"date":"2015-07-24","index":4152,"close":4.86,"high":4.95,"low":4.84,"open":4.95,"volume":18884400},{"timestamp":1438003800,"date":"2015-07-27","index":4153,"close":4.83,"high":4.88,"low":4.77,"open":4.81,"volume":19242000},{"timestamp":1438090200,"date":"2015-07-28","index":4154,"close":4.93,"high":4.97,"low":4.79,"open":4.84,"volume":19830800},{"timestamp":1438176600,"date":"2015-07-29","index":4155,"close":4.99,"high":5.03,"low":4.9,"open":4.92,"volume":23268000},{"timestamp":1438263000,"date":"2015-07-30","index":4156,"close":5.01,"high":5.05,"low":4.98,"open":4.98,"volume":19018000},{"timestamp":1438349400,"date":"2015-07-31","index":4157,"close":4.99,"high":5.03,"low":4.96,"open":5.03,"volume":21834000},{"timestamp":1438608600,"date":"2015-08-03","index":4158,"close":5.07,"high":5.08,"low":4.96,"open":5.03,"volume":39713200},{"timestamp":1438695000,"date":"2015-08-04","index":4159,"close":5.09,"high":5.11,"low":5.03,"open":5.05,"volume":26010000},{"timestamp":1438781400,"date":"2015-08-05","index":4160,"close":5.14,"high":5.22,"low":5.14,"open":5.22,"volume":23462800}],"post":[{"timestamp":1438867800,"date":"2015-08-06","index":4161,"close":5.11,"high":5.17,"low":5.03,"open":5.13,"volume":65567600},{"timestamp":1438954200,"date":"2015-08-07","index":4162,"close":5.74,"high":5.84,"low":5.47,"open":5.61,"volume":140524800},{"timestamp":1439213400,"date":"2015-08-10","index":4163,"close":5.95,"high":5.99,"low":5.67,"open":5.7,"volume":66230400},{"timestamp":1439299800,"date":"2015-08-11","index":4164,"close":5.91,"high":5.97,"low":5.86,"open":5.86,"volume":43500800},{"timestamp":1439386200,"date":"2015-08-12","index":4165,"close":5.93,"high":5.97,"low":5.82,"open":5.82,"volume":38404800},{"timestamp":1439472600,"date":"2015-08-13","index":4166,"close":5.88,"high":5.95,"low":5.86,"open":5.94,"volume":27688400},{"timestamp":1439559000,"date":"2015-08-14","index":4167,"close":5.89,"high":5.92,"low":5.84,"open":5.88,"volume":21465200},{"timestamp":1439818200,"date":"2015-08-17","index":4168,"close":5.85,"high":5.88,"low":5.78,"open":5.88,"volume":27388000},{"timestamp":1439904600,"date":"2015-08-18","index":4169,"close":5.77,"high":5.84,"low":5.72,"open":5.8,"volume":28708400},{"timestamp":1439991000,"date":"2015-08-19","index":4170,"close":5.75,"high":5.83,"low":5.68,"open":5.76,"volume":24924800},{"timestamp":1440077400,"date":"2015-08-20","index":4171,"close":5.54,"high":5.71,"low":5.51,"open":5.68,"volume":42693200}]},{"date":"2015-05-07","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":4087,"close":5.58,"high":5.59,"low":5.46,"open":5.55,"volume":20742000},{"timestamp":1429795800,"date":"2015-04-23","index":4088,"close":5.55,"high":5.61,"low":5.41,"open":5.47,"volume":25938000},{"timestamp":1429882200,"date":"2015-04-24","index":4089,"close":5.51,"high":5.55,"low":5.45,"open":5.55,"volume":24096000},{"timestamp":1430141400,"date":"2015-04-27","index":4090,"close":5.55,"high":5.65,"low":5.48,"open":5.53,"volume":24845600},{"timestamp":1430227800,"date":"2015-04-28","index":4091,"close":5.58,"high":5.6,"low":5.49,"open":5.54,"volume":23448400},{"timestamp":1430314200,"date":"2015-04-29","index":4092,"close":5.53,"high":5.59,"low":5.51,"open":5.54,"volume":19515600},{"timestamp":1430400600,"date":"2015-04-30","index":4093,"close":5.55,"high":5.58,"low":5.49,"open":5.51,"volume":21884400},{"timestamp":1430487000,"date":"2015-05-01","index":4094,"close":5.69,"high":5.7,"low":5.57,"open":5.59,"volume":25696800},{"timestamp":1430746200,"date":"2015-05-04","index":4095,"close":5.65,"high":5.72,"low":5.64,"open":5.68,"volume":20072000},{"timestamp":1430832600,"date":"2015-05-05","index":4096,"close":5.51,"high":5.64,"low":5.48,"open":5.63,"volume":29292800},{"timestamp":1430919000,"date":"2015-05-06","index":4097,"close":5.53,"high":5.59,"low":5.45,"open":5.54,"volume":31648400}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":4098,"close":5.62,"high":5.64,"low":5.49,"open":5.5,"volume":53456400},{"timestamp":1431091800,"date":"2015-05-08","index":4099,"close":5.21,"high":5.46,"low":5.12,"open":5.25,"volume":114655200},{"timestamp":1431351000,"date":"2015-05-11","index":4100,"close":5.16,"high":5.21,"low":5.09,"open":5.14,"volume":54414400},{"timestamp":1431437400,"date":"2015-05-12","index":4101,"close":5.21,"high":5.25,"low":5.12,"open":5.12,"volume":38880000},{"timestamp":1431523800,"date":"2015-05-13","index":4102,"close":5.24,"high":5.28,"low":5.19,"open":5.24,"volume":30852400},{"timestamp":1431610200,"date":"2015-05-14","index":4103,"close":5.32,"high":5.35,"low":5.24,"open":5.25,"volume":29305200},{"timestamp":1431696600,"date":"2015-05-15","index":4104,"close":5.32,"high":5.37,"low":5.29,"open":5.34,"volume":21582400},{"timestamp":1431955800,"date":"2015-05-18","index":4105,"close":5.32,"high":5.35,"low":5.29,"open":5.31,"volume":32497200},{"timestamp":1432042200,"date":"2015-05-19","index":4106,"close":5.26,"high":5.32,"low":5.25,"open":5.3,"volume":25380800},{"timestamp":1432128600,"date":"2015-05-20","index":4107,"close":5.26,"high":5.32,"low":5.26,"open":5.26,"volume":19682400},{"timestamp":1432215000,"date":"2015-05-21","index":4108,"close":5.22,"high":5.28,"low":5.22,"open":5.26,"volume":23969200}]},{"date":"2015-02-11","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1422369000,"date":"2015-01-27","index":4028,"close":4.91,"high":5.08,"low":4.9,"open":5.07,"volume":35794800},{"timestamp":1422455400,"date":"2015-01-28","index":4029,"close":4.83,"high":4.99,"low":4.82,"open":4.97,"volume":27272800},{"timestamp":1422541800,"date":"2015-01-29","index":4030,"close":4.95,"high":4.97,"low":4.81,"open":4.83,"volume":23534000},{"timestamp":1422628200,"date":"2015-01-30","index":4031,"close":4.8,"high":4.97,"low":4.79,"open":4.91,"volume":29820000},{"timestamp":1422887400,"date":"2015-02-02","index":4032,"close":4.91,"high":4.93,"low":4.74,"open":4.83,"volume":25960400},{"timestamp":1422973800,"date":"2015-02-03","index":4033,"close":5.03,"high":5.03,"low":4.91,"open":4.94,"volume":18346800},{"timestamp":1423060200,"date":"2015-02-04","index":4034,"close":5.04,"high":5.1,"low":5,"open":5.01,"volume":18151600},{"timestamp":1423146600,"date":"2015-02-05","index":4035,"close":5.12,"high":5.13,"low":5.04,"open":5.05,"volume":14044800},{"timestamp":1423233000,"date":"2015-02-06","index":4036,"close":5.1,"high":5.18,"low":5.08,"open":5.12,"volume":21052400},{"timestamp":1423492200,"date":"2015-02-09","index":4037,"close":5.09,"high":5.11,"low":5.04,"open":5.07,"volume":27394400},{"timestamp":1423578600,"date":"2015-02-10","index":4038,"close":5.24,"high":5.24,"low":5.08,"open":5.1,"volume":22620400}],"post":[{"timestamp":1423665000,"date":"2015-02-11","index":4039,"close":5.2,"high":5.25,"low":5.17,"open":5.25,"volume":32083200},{"timestamp":1423751400,"date":"2015-02-12","index":4040,"close":5.57,"high":5.63,"low":5.47,"open":5.5,"volume":67690400},{"timestamp":1423837800,"date":"2015-02-13","index":4041,"close":5.58,"high":5.59,"low":5.48,"open":5.56,"volume":31008400},{"timestamp":1424183400,"date":"2015-02-17","index":4042,"close":5.59,"high":5.62,"low":5.53,"open":5.57,"volume":20334000},{"timestamp":1424269800,"date":"2015-02-18","index":4043,"close":5.53,"high":5.6,"low":5.52,"open":5.59,"volume":17094800},{"timestamp":1424356200,"date":"2015-02-19","index":4044,"close":5.55,"high":5.61,"low":5.52,"open":5.6,"volume":16943200},{"timestamp":1424442600,"date":"2015-02-20","index":4045,"close":5.59,"high":5.59,"low":5.5,"open":5.54,"volume":15775200},{"timestamp":1424701800,"date":"2015-02-23","index":4046,"close":5.54,"high":5.58,"low":5.51,"open":5.58,"volume":12500800},{"timestamp":1424788200,"date":"2015-02-24","index":4047,"close":5.58,"high":5.58,"low":5.49,"open":5.54,"volume":14935600},{"timestamp":1424874600,"date":"2015-02-25","index":4048,"close":5.53,"high":5.58,"low":5.51,"open":5.55,"volume":12382000},{"timestamp":1424961000,"date":"2015-02-26","index":4049,"close":5.55,"high":5.58,"low":5.51,"open":5.54,"volume":15286400}]},{"date":"2014-11-06","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":3963,"close":4.47,"high":4.59,"low":4.47,"open":4.57,"volume":23951200},{"timestamp":1414071000,"date":"2014-10-23","index":3964,"close":4.57,"high":4.61,"low":4.52,"open":4.55,"volume":21447600},{"timestamp":1414157400,"date":"2014-10-24","index":3965,"close":4.62,"high":4.65,"low":4.57,"open":4.6,"volume":21015600},{"timestamp":1414416600,"date":"2014-10-27","index":3966,"close":4.62,"high":4.64,"low":4.57,"open":4.62,"volume":14509200},{"timestamp":1414503000,"date":"2014-10-28","index":3967,"close":4.73,"high":4.74,"low":4.61,"open":4.61,"volume":19258000},{"timestamp":1414589400,"date":"2014-10-29","index":3968,"close":4.7,"high":4.74,"low":4.66,"open":4.71,"volume":16834000},{"timestamp":1414675800,"date":"2014-10-30","index":3969,"close":4.67,"high":4.71,"low":4.61,"open":4.69,"volume":17026000},{"timestamp":1414762200,"date":"2014-10-31","index":3970,"close":4.89,"high":4.89,"low":4.76,"open":4.78,"volume":25631600},{"timestamp":1415025000,"date":"2014-11-03","index":3971,"close":4.97,"high":5.01,"low":4.94,"open":5,"volume":30873200},{"timestamp":1415111400,"date":"2014-11-04","index":3972,"close":5.03,"high":5.05,"low":4.92,"open":5,"volume":36019600},{"timestamp":1415197800,"date":"2014-11-05","index":3973,"close":5.03,"high":5.07,"low":4.99,"open":5.06,"volume":33565200}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":3974,"close":5.05,"high":5.06,"low":4.97,"open":5.04,"volume":39408800},{"timestamp":1415370600,"date":"2014-11-07","index":3975,"close":4.95,"high":5.17,"low":4.9,"open":5.11,"volume":45080000},{"timestamp":1415629800,"date":"2014-11-10","index":3976,"close":5.01,"high":5.04,"low":4.93,"open":4.94,"volume":29338800},{"timestamp":1415716200,"date":"2014-11-11","index":3977,"close":4.95,"high":5,"low":4.9,"open":4.97,"volume":21299200},{"timestamp":1415802600,"date":"2014-11-12","index":3978,"close":4.91,"high":4.94,"low":4.84,"open":4.93,"volume":20458400},{"timestamp":1415889000,"date":"2014-11-13","index":3979,"close":4.89,"high":4.94,"low":4.85,"open":4.93,"volume":22532800},{"timestamp":1415975400,"date":"2014-11-14","index":3980,"close":4.95,"high":4.95,"low":4.84,"open":4.89,"volume":16024800},{"timestamp":1416234600,"date":"2014-11-17","index":3981,"close":4.93,"high":4.98,"low":4.89,"open":4.93,"volume":15873200},{"timestamp":1416321000,"date":"2014-11-18","index":3982,"close":5.04,"high":5.05,"low":4.91,"open":4.93,"volume":20777200},{"timestamp":1416407400,"date":"2014-11-19","index":3983,"close":5,"high":5.04,"low":4.95,"open":5.03,"volume":24030000},{"timestamp":1416493800,"date":"2014-11-20","index":3984,"close":5.09,"high":5.09,"low":4.95,"open":4.97,"volume":22096800}]},{"date":"2014-08-07","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1406122200,"date":"2014-07-23","index":3899,"close":4.52,"high":4.62,"low":4.51,"open":4.62,"volume":29735200},{"timestamp":1406208600,"date":"2014-07-24","index":3900,"close":4.53,"high":4.56,"low":4.49,"open":4.55,"volume":25457600},{"timestamp":1406295000,"date":"2014-07-25","index":3901,"close":4.45,"high":4.52,"low":4.44,"open":4.51,"volume":26613200},{"timestamp":1406554200,"date":"2014-07-28","index":3902,"close":4.43,"high":4.47,"low":4.36,"open":4.47,"volume":33035200},{"timestamp":1406640600,"date":"2014-07-29","index":3903,"close":4.45,"high":4.51,"low":4.43,"open":4.43,"volume":21797200},{"timestamp":1406727000,"date":"2014-07-30","index":3904,"close":4.52,"high":4.53,"low":4.46,"open":4.47,"volume":24618400},{"timestamp":1406813400,"date":"2014-07-31","index":3905,"close":4.38,"high":4.5,"low":4.37,"open":4.47,"volume":40188000},{"timestamp":1406899800,"date":"2014-08-01","index":3906,"close":4.42,"high":4.45,"low":4.36,"open":4.38,"volume":21988400},{"timestamp":1407159000,"date":"2014-08-04","index":3907,"close":4.41,"high":4.45,"low":4.39,"open":4.42,"volume":24172400},{"timestamp":1407245400,"date":"2014-08-05","index":3908,"close":4.41,"high":4.48,"low":4.36,"open":4.4,"volume":29813600},{"timestamp":1407331800,"date":"2014-08-06","index":3909,"close":4.41,"high":4.47,"low":4.35,"open":4.39,"volume":22345600}],"post":[{"timestamp":1407418200,"date":"2014-08-07","index":3910,"close":4.36,"high":4.49,"low":4.34,"open":4.45,"volume":40769600},{"timestamp":1407504600,"date":"2014-08-08","index":3911,"close":4.75,"high":4.78,"low":4.55,"open":4.55,"volume":89434800},{"timestamp":1407763800,"date":"2014-08-11","index":3912,"close":4.72,"high":4.78,"low":4.71,"open":4.76,"volume":34462400},{"timestamp":1407850200,"date":"2014-08-12","index":3913,"close":4.72,"high":4.75,"low":4.67,"open":4.72,"volume":29615200},{"timestamp":1407936600,"date":"2014-08-13","index":3914,"close":4.75,"high":4.79,"low":4.7,"open":4.73,"volume":25659600},{"timestamp":1408023000,"date":"2014-08-14","index":3915,"close":4.7,"high":4.77,"low":4.68,"open":4.77,"volume":25599200},{"timestamp":1408109400,"date":"2014-08-15","index":3916,"close":4.76,"high":4.79,"low":4.67,"open":4.72,"volume":36979600},{"timestamp":1408368600,"date":"2014-08-18","index":3917,"close":4.82,"high":4.83,"low":4.73,"open":4.78,"volume":28407600},{"timestamp":1408455000,"date":"2014-08-19","index":3918,"close":4.84,"high":4.87,"low":4.79,"open":4.8,"volume":24826000},{"timestamp":1408541400,"date":"2014-08-20","index":3919,"close":4.81,"high":4.85,"low":4.8,"open":4.82,"volume":22146800},{"timestamp":1408627800,"date":"2014-08-21","index":3920,"close":4.77,"high":4.82,"low":4.76,"open":4.8,"volume":27279600}]},{"date":"2014-05-06","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":3834,"close":4.68,"high":4.69,"low":4.61,"open":4.64,"volume":11700400},{"timestamp":1398173400,"date":"2014-04-22","index":3835,"close":4.72,"high":4.75,"low":4.66,"open":4.68,"volume":25512000},{"timestamp":1398259800,"date":"2014-04-23","index":3836,"close":4.77,"high":4.78,"low":4.72,"open":4.72,"volume":26158000},{"timestamp":1398346200,"date":"2014-04-24","index":3837,"close":4.82,"high":4.86,"low":4.8,"open":4.8,"volume":39149200},{"timestamp":1398432600,"date":"2014-04-25","index":3838,"close":4.68,"high":4.85,"low":4.67,"open":4.8,"volume":31360000},{"timestamp":1398691800,"date":"2014-04-28","index":3839,"close":4.66,"high":4.74,"low":4.61,"open":4.72,"volume":22678800},{"timestamp":1398778200,"date":"2014-04-29","index":3840,"close":4.67,"high":4.69,"low":4.62,"open":4.68,"volume":17130000},{"timestamp":1398864600,"date":"2014-04-30","index":3841,"close":4.62,"high":4.67,"low":4.61,"open":4.66,"volume":30574000},{"timestamp":1398951000,"date":"2014-05-01","index":3842,"close":4.64,"high":4.7,"low":4.61,"open":4.69,"volume":19810400},{"timestamp":1399037400,"date":"2014-05-02","index":3843,"close":4.61,"high":4.66,"low":4.58,"open":4.66,"volume":15637600},{"timestamp":1399296600,"date":"2014-05-05","index":3844,"close":4.66,"high":4.69,"low":4.6,"open":4.6,"volume":23926000}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":3845,"close":4.56,"high":4.74,"low":4.55,"open":4.7,"volume":41618800},{"timestamp":1399469400,"date":"2014-05-07","index":3846,"close":4.57,"high":4.61,"low":4.52,"open":4.56,"volume":29390000},{"timestamp":1399555800,"date":"2014-05-08","index":3847,"close":4.63,"high":4.7,"low":4.53,"open":4.55,"volume":43272800},{"timestamp":1399642200,"date":"2014-05-09","index":3848,"close":4.51,"high":4.53,"low":4.43,"open":4.49,"volume":53953200},{"timestamp":1399901400,"date":"2014-05-12","index":3849,"close":4.64,"high":4.66,"low":4.52,"open":4.52,"volume":29985600},{"timestamp":1399987800,"date":"2014-05-13","index":3850,"close":4.57,"high":4.66,"low":4.55,"open":4.58,"volume":22110400},{"timestamp":1400074200,"date":"2014-05-14","index":3851,"close":4.53,"high":4.59,"low":4.52,"open":4.57,"volume":21432000},{"timestamp":1400160600,"date":"2014-05-15","index":3852,"close":4.5,"high":4.54,"low":4.45,"open":4.51,"volume":32589600},{"timestamp":1400247000,"date":"2014-05-16","index":3853,"close":4.49,"high":4.52,"low":4.47,"open":4.47,"volume":28396000},{"timestamp":1400506200,"date":"2014-05-19","index":3854,"close":4.64,"high":4.66,"low":4.52,"open":4.54,"volume":36007600},{"timestamp":1400592600,"date":"2014-05-20","index":3855,"close":4.56,"high":4.63,"low":4.54,"open":4.61,"volume":25620000}]},{"date":"2014-02-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1390919400,"date":"2014-01-28","index":3777,"close":3.9,"high":3.9,"low":3.84,"open":3.86,"volume":16799600},{"timestamp":1391005800,"date":"2014-01-29","index":3778,"close":3.87,"high":3.91,"low":3.86,"open":3.89,"volume":16294400},{"timestamp":1391092200,"date":"2014-01-30","index":3779,"close":3.93,"high":3.94,"low":3.88,"open":3.89,"volume":20289600},{"timestamp":1391178600,"date":"2014-01-31","index":3780,"close":3.92,"high":3.95,"low":3.87,"open":3.88,"volume":33534800},{"timestamp":1391437800,"date":"2014-02-03","index":3781,"close":3.87,"high":3.96,"low":3.86,"open":3.95,"volume":43172800},{"timestamp":1391524200,"date":"2014-02-04","index":3782,"close":3.89,"high":3.9,"low":3.85,"open":3.87,"volume":28069200},{"timestamp":1391610600,"date":"2014-02-05","index":3783,"close":3.86,"high":3.88,"low":3.83,"open":3.87,"volume":21467600},{"timestamp":1391697000,"date":"2014-02-06","index":3784,"close":3.91,"high":3.92,"low":3.86,"open":3.87,"volume":16838000},{"timestamp":1391783400,"date":"2014-02-07","index":3785,"close":3.97,"high":3.97,"low":3.88,"open":3.92,"volume":15724800},{"timestamp":1392042600,"date":"2014-02-10","index":3786,"close":3.98,"high":4.03,"low":3.96,"open":3.96,"volume":32437200},{"timestamp":1392129000,"date":"2014-02-11","index":3787,"close":4.06,"high":4.07,"low":3.98,"open":4,"volume":23538400}],"post":[{"timestamp":1392215400,"date":"2014-02-12","index":3788,"close":4.21,"high":4.24,"low":4.07,"open":4.07,"volume":74452800},{"timestamp":1392301800,"date":"2014-02-13","index":3789,"close":4.34,"high":4.36,"low":4.24,"open":4.31,"volume":90283600},{"timestamp":1392388200,"date":"2014-02-14","index":3790,"close":4.48,"high":4.49,"low":4.3,"open":4.3,"volume":81753600},{"timestamp":1392733800,"date":"2014-02-18","index":3791,"close":4.47,"high":4.49,"low":4.44,"open":4.48,"volume":42898800},{"timestamp":1392820200,"date":"2014-02-19","index":3792,"close":4.53,"high":4.57,"low":4.45,"open":4.47,"volume":45034000},{"timestamp":1392906600,"date":"2014-02-20","index":3793,"close":4.7,"high":4.7,"low":4.54,"open":4.55,"volume":39808800},{"timestamp":1392993000,"date":"2014-02-21","index":3794,"close":4.66,"high":4.75,"low":4.63,"open":4.69,"volume":45105200},{"timestamp":1393252200,"date":"2014-02-24","index":3795,"close":4.73,"high":4.76,"low":4.61,"open":4.65,"volume":40311200},{"timestamp":1393338600,"date":"2014-02-25","index":3796,"close":4.68,"high":4.72,"low":4.64,"open":4.7,"volume":24218400},{"timestamp":1393425000,"date":"2014-02-26","index":3797,"close":4.68,"high":4.74,"low":4.66,"open":4.68,"volume":36088400},{"timestamp":1393511400,"date":"2014-02-27","index":3798,"close":4.63,"high":4.72,"low":4.61,"open":4.68,"volume":38884800}]},{"date":"2013-11-07","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":3712,"close":3.88,"high":3.93,"low":3.86,"open":3.93,"volume":25221600},{"timestamp":1382621400,"date":"2013-10-24","index":3713,"close":3.85,"high":3.91,"low":3.84,"open":3.88,"volume":23643600},{"timestamp":1382707800,"date":"2013-10-25","index":3714,"close":3.81,"high":3.87,"low":3.8,"open":3.87,"volume":33049200},{"timestamp":1382967000,"date":"2013-10-28","index":3715,"close":3.8,"high":3.82,"low":3.75,"open":3.81,"volume":39402400},{"timestamp":1383053400,"date":"2013-10-29","index":3716,"close":3.81,"high":3.82,"low":3.76,"open":3.8,"volume":38795200},{"timestamp":1383139800,"date":"2013-10-30","index":3717,"close":3.81,"high":3.84,"low":3.77,"open":3.82,"volume":20403200},{"timestamp":1383226200,"date":"2013-10-31","index":3718,"close":3.8,"high":3.84,"low":3.79,"open":3.81,"volume":29336800},{"timestamp":1383312600,"date":"2013-11-01","index":3719,"close":3.82,"high":3.83,"low":3.79,"open":3.82,"volume":20613600},{"timestamp":1383575400,"date":"2013-11-04","index":3720,"close":3.7,"high":3.83,"low":3.7,"open":3.83,"volume":41026400},{"timestamp":1383661800,"date":"2013-11-05","index":3721,"close":3.7,"high":3.72,"low":3.64,"open":3.68,"volume":42236800},{"timestamp":1383748200,"date":"2013-11-06","index":3722,"close":3.72,"high":3.73,"low":3.66,"open":3.7,"volume":19804400}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":3723,"close":3.64,"high":3.72,"low":3.63,"open":3.71,"volume":55307600},{"timestamp":1383921000,"date":"2013-11-08","index":3724,"close":3.89,"high":3.9,"low":3.73,"open":3.75,"volume":73453200},{"timestamp":1384180200,"date":"2013-11-11","index":3725,"close":3.92,"high":3.93,"low":3.87,"open":3.88,"volume":29762400},{"timestamp":1384266600,"date":"2013-11-12","index":3726,"close":3.93,"high":3.96,"low":3.88,"open":3.94,"volume":31603200},{"timestamp":1384353000,"date":"2013-11-13","index":3727,"close":4.04,"high":4.04,"low":3.91,"open":3.92,"volume":33279200},{"timestamp":1384439400,"date":"2013-11-14","index":3728,"close":4.05,"high":4.08,"low":4.02,"open":4.03,"volume":30798000},{"timestamp":1384525800,"date":"2013-11-15","index":3729,"close":4.04,"high":4.07,"low":4,"open":4.07,"volume":45033200},{"timestamp":1384785000,"date":"2013-11-18","index":3730,"close":3.94,"high":3.99,"low":3.93,"open":3.95,"volume":31694800},{"timestamp":1384871400,"date":"2013-11-19","index":3731,"close":3.86,"high":3.94,"low":3.86,"open":3.9,"volume":20671600},{"timestamp":1384957800,"date":"2013-11-20","index":3732,"close":3.8,"high":3.87,"low":3.8,"open":3.86,"volume":20477600},{"timestamp":1385044200,"date":"2013-11-21","index":3733,"close":3.83,"high":3.84,"low":3.79,"open":3.81,"volume":21356800}]},{"date":"2013-08-08","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1374672600,"date":"2013-07-24","index":3648,"close":3.55,"high":3.6,"low":3.55,"open":3.59,"volume":28425200},{"timestamp":1374759000,"date":"2013-07-25","index":3649,"close":3.57,"high":3.61,"low":3.53,"open":3.55,"volume":24332000},{"timestamp":1374845400,"date":"2013-07-26","index":3650,"close":3.55,"high":3.57,"low":3.52,"open":3.52,"volume":22736000},{"timestamp":1375104600,"date":"2013-07-29","index":3651,"close":3.54,"high":3.59,"low":3.53,"open":3.54,"volume":17954000},{"timestamp":1375191000,"date":"2013-07-30","index":3652,"close":3.6,"high":3.65,"low":3.55,"open":3.56,"volume":26607600},{"timestamp":1375277400,"date":"2013-07-31","index":3653,"close":3.61,"high":3.64,"low":3.58,"open":3.59,"volume":27016000},{"timestamp":1375363800,"date":"2013-08-01","index":3654,"close":3.66,"high":3.67,"low":3.58,"open":3.62,"volume":27764800},{"timestamp":1375450200,"date":"2013-08-02","index":3655,"close":3.69,"high":3.7,"low":3.63,"open":3.65,"volume":20962800},{"timestamp":1375709400,"date":"2013-08-05","index":3656,"close":3.71,"high":3.72,"low":3.66,"open":3.68,"volume":18518800},{"timestamp":1375795800,"date":"2013-08-06","index":3657,"close":3.65,"high":3.72,"low":3.64,"open":3.71,"volume":20660800},{"timestamp":1375882200,"date":"2013-08-07","index":3658,"close":3.65,"high":3.69,"low":3.63,"open":3.63,"volume":24438000}],"post":[{"timestamp":1375968600,"date":"2013-08-08","index":3659,"close":3.67,"high":3.69,"low":3.63,"open":3.67,"volume":34569600},{"timestamp":1376055000,"date":"2013-08-09","index":3660,"close":3.62,"high":3.68,"low":3.53,"open":3.53,"volume":90622400},{"timestamp":1376314200,"date":"2013-08-12","index":3661,"close":3.59,"high":3.64,"low":3.28,"open":3.47,"volume":25756800},{"timestamp":1376400600,"date":"2013-08-13","index":3662,"close":3.61,"high":3.62,"low":3.58,"open":3.6,"volume":19746800},{"timestamp":1376487000,"date":"2013-08-14","index":3663,"close":3.76,"high":3.78,"low":3.6,"open":3.6,"volume":82850800},{"timestamp":1376573400,"date":"2013-08-15","index":3664,"close":3.78,"high":3.81,"low":3.7,"open":3.72,"volume":72361600},{"timestamp":1376659800,"date":"2013-08-16","index":3665,"close":3.8,"high":3.85,"low":3.77,"open":3.78,"volume":66045600},{"timestamp":1376919000,"date":"2013-08-19","index":3666,"close":3.74,"high":3.79,"low":3.73,"open":3.78,"volume":39343200},{"timestamp":1377005400,"date":"2013-08-20","index":3667,"close":3.74,"high":3.76,"low":3.71,"open":3.72,"volume":23419200},{"timestamp":1377091800,"date":"2013-08-21","index":3668,"close":3.72,"high":3.76,"low":3.7,"open":3.71,"volume":26154000},{"timestamp":1377178200,"date":"2013-08-22","index":3669,"close":3.74,"high":3.78,"low":3.72,"open":3.72,"volume":12901600}]},{"date":"2013-05-09","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1366810200,"date":"2013-04-24","index":3585,"close":3.34,"high":3.37,"low":3.24,"open":3.24,"volume":55655600},{"timestamp":1366896600,"date":"2013-04-25","index":3586,"close":3.37,"high":3.38,"low":3.33,"open":3.36,"volume":35322400},{"timestamp":1366983000,"date":"2013-04-26","index":3587,"close":3.35,"high":3.37,"low":3.34,"open":3.36,"volume":32433200},{"timestamp":1367242200,"date":"2013-04-29","index":3588,"close":3.39,"high":3.4,"low":3.34,"open":3.36,"volume":26971200},{"timestamp":1367328600,"date":"2013-04-30","index":3589,"close":3.44,"high":3.44,"low":3.38,"open":3.4,"volume":27671200},{"timestamp":1367415000,"date":"2013-05-01","index":3590,"close":3.41,"high":3.46,"low":3.4,"open":3.44,"volume":34131600},{"timestamp":1367501400,"date":"2013-05-02","index":3591,"close":3.45,"high":3.46,"low":3.39,"open":3.41,"volume":32348000},{"timestamp":1367587800,"date":"2013-05-03","index":3592,"close":3.47,"high":3.49,"low":3.45,"open":3.47,"volume":29386400},{"timestamp":1367847000,"date":"2013-05-06","index":3593,"close":3.46,"high":3.49,"low":3.44,"open":3.47,"volume":21711600},{"timestamp":1367933400,"date":"2013-05-07","index":3594,"close":3.41,"high":3.46,"low":3.38,"open":3.46,"volume":44806800},{"timestamp":1368019800,"date":"2013-05-08","index":3595,"close":3.47,"high":3.49,"low":3.4,"open":3.42,"volume":33403200}],"post":[{"timestamp":1368106200,"date":"2013-05-09","index":3596,"close":3.48,"high":3.49,"low":3.41,"open":3.41,"volume":56680000},{"timestamp":1368192600,"date":"2013-05-10","index":3597,"close":3.63,"high":3.65,"low":3.55,"open":3.55,"volume":86113600},{"timestamp":1368451800,"date":"2013-05-13","index":3598,"close":3.56,"high":3.63,"low":3.55,"open":3.61,"volume":28981200},{"timestamp":1368538200,"date":"2013-05-14","index":3599,"close":3.61,"high":3.64,"low":3.57,"open":3.6,"volume":45414000},{"timestamp":1368624600,"date":"2013-05-15","index":3600,"close":3.67,"high":3.69,"low":3.6,"open":3.6,"volume":31317200},{"timestamp":1368711000,"date":"2013-05-16","index":3601,"close":3.66,"high":3.71,"low":3.64,"open":3.67,"volume":30836800},{"timestamp":1368797400,"date":"2013-05-17","index":3602,"close":3.72,"high":3.74,"low":3.65,"open":3.67,"volume":31211600},{"timestamp":1369056600,"date":"2013-05-20","index":3603,"close":3.71,"high":3.72,"low":3.69,"open":3.7,"volume":23638000},{"timestamp":1369143000,"date":"2013-05-21","index":3604,"close":3.73,"high":3.74,"low":3.67,"open":3.71,"volume":35778400},{"timestamp":1369229400,"date":"2013-05-22","index":3605,"close":3.6,"high":3.74,"low":3.59,"open":3.74,"volume":48040400},{"timestamp":1369315800,"date":"2013-05-23","index":3606,"close":3.66,"high":3.67,"low":3.55,"open":3.56,"volume":39388400}]},{"date":"2013-02-13","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1359469800,"date":"2013-01-29","index":3526,"close":3.09,"high":3.15,"low":3.07,"open":3.14,"volume":38887200},{"timestamp":1359556200,"date":"2013-01-30","index":3527,"close":3.08,"high":3.13,"low":3.07,"open":3.09,"volume":28759200},{"timestamp":1359642600,"date":"2013-01-31","index":3528,"close":3.07,"high":3.12,"low":3.05,"open":3.08,"volume":47054400},{"timestamp":1359729000,"date":"2013-02-01","index":3529,"close":3.09,"high":3.1,"low":3.07,"open":3.09,"volume":28881600},{"timestamp":1359988200,"date":"2013-02-04","index":3530,"close":3.04,"high":3.14,"low":3.04,"open":3.08,"volume":51174400},{"timestamp":1360074600,"date":"2013-02-05","index":3531,"close":3.11,"high":3.13,"low":3.05,"open":3.06,"volume":36729600},{"timestamp":1360161000,"date":"2013-02-06","index":3532,"close":3.09,"high":3.11,"low":3.02,"open":3.04,"volume":53068800},{"timestamp":1360247400,"date":"2013-02-07","index":3533,"close":3.07,"high":3.1,"low":3.04,"open":3.08,"volume":44000000},{"timestamp":1360333800,"date":"2013-02-08","index":3534,"close":3.09,"high":3.12,"low":3.07,"open":3.09,"volume":30723200},{"timestamp":1360593000,"date":"2013-02-11","index":3535,"close":3.13,"high":3.16,"low":3.09,"open":3.12,"volume":40830800},{"timestamp":1360679400,"date":"2013-02-12","index":3536,"close":3.11,"high":3.14,"low":3.1,"open":3.1,"volume":27780400}],"post":[{"timestamp":1360765800,"date":"2013-02-13","index":3537,"close":3.09,"high":3.17,"low":3.08,"open":3.11,"volume":85639600},{"timestamp":1360852200,"date":"2013-02-14","index":3538,"close":3.18,"high":3.18,"low":3.01,"open":3.05,"volume":88209600},{"timestamp":1360938600,"date":"2013-02-15","index":3539,"close":3.18,"high":3.2,"low":3.11,"open":3.17,"volume":73386000},{"timestamp":1361284200,"date":"2013-02-19","index":3540,"close":3.14,"high":3.19,"low":3.12,"open":3.18,"volume":43355200},{"timestamp":1361370600,"date":"2013-02-20","index":3541,"close":3.1,"high":3.2,"low":3.09,"open":3.15,"volume":71301200},{"timestamp":1361457000,"date":"2013-02-21","index":3542,"close":3.07,"high":3.13,"low":3.07,"open":3.09,"volume":58040800},{"timestamp":1361543400,"date":"2013-02-22","index":3543,"close":3.13,"high":3.13,"low":3.08,"open":3.09,"volume":37014800},{"timestamp":1361802600,"date":"2013-02-25","index":3544,"close":3.08,"high":3.16,"low":3.07,"open":3.14,"volume":64444400},{"timestamp":1361889000,"date":"2013-02-26","index":3545,"close":3.09,"high":3.11,"low":3.05,"open":3.06,"volume":48750400},{"timestamp":1361975400,"date":"2013-02-27","index":3546,"close":3.15,"high":3.17,"low":3.09,"open":3.09,"volume":47698000},{"timestamp":1362061800,"date":"2013-02-28","index":3547,"close":3.16,"high":3.21,"low":3.13,"open":3.14,"volume":59139200}]},{"date":"2012-11-08","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":3461,"close":2.99,"high":3.06,"low":2.97,"open":3.04,"volume":48084000},{"timestamp":1350999000,"date":"2012-10-23","index":3462,"close":3.08,"high":3.1,"low":2.96,"open":2.96,"volume":57394800},{"timestamp":1351085400,"date":"2012-10-24","index":3463,"close":3.04,"high":3.12,"low":3.01,"open":3.1,"volume":33291600},{"timestamp":1351171800,"date":"2012-10-25","index":3464,"close":3.05,"high":3.1,"low":3.03,"open":3.07,"volume":30735600},{"timestamp":1351258200,"date":"2012-10-26","index":3465,"close":3.01,"high":3.07,"low":3.01,"open":3.05,"volume":38937600},{"timestamp":1351690200,"date":"2012-10-31","index":3466,"close":2.99,"high":3.05,"low":2.99,"open":3.03,"volume":34711200},{"timestamp":1351776600,"date":"2012-11-01","index":3467,"close":3.14,"high":3.14,"low":3.01,"open":3.01,"volume":47322000},{"timestamp":1351863000,"date":"2012-11-02","index":3468,"close":3.12,"high":3.17,"low":3.1,"open":3.17,"volume":25670000},{"timestamp":1352125800,"date":"2012-11-05","index":3469,"close":3.26,"high":3.27,"low":3.12,"open":3.12,"volume":44484000},{"timestamp":1352212200,"date":"2012-11-06","index":3470,"close":3.25,"high":3.26,"low":3.2,"open":3.26,"volume":35080400},{"timestamp":1352298600,"date":"2012-11-07","index":3471,"close":3.15,"high":3.25,"low":3.14,"open":3.23,"volume":32462000}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":3472,"close":3.17,"high":3.27,"low":3.16,"open":3.19,"volume":83902400},{"timestamp":1352471400,"date":"2012-11-09","index":3473,"close":3.05,"high":3.22,"low":3.04,"open":3.19,"volume":84628000},{"timestamp":1352730600,"date":"2012-11-12","index":3474,"close":2.98,"high":3.07,"low":2.95,"open":3.05,"volume":64362400},{"timestamp":1352817000,"date":"2012-11-13","index":3475,"close":2.96,"high":3.03,"low":2.95,"open":2.96,"volume":49212000},{"timestamp":1352903400,"date":"2012-11-14","index":3476,"close":2.88,"high":3.01,"low":2.88,"open":2.97,"volume":61930000},{"timestamp":1352989800,"date":"2012-11-15","index":3477,"close":2.9,"high":2.98,"low":2.88,"open":2.9,"volume":46668800},{"timestamp":1353076200,"date":"2012-11-16","index":3478,"close":2.85,"high":2.91,"low":2.79,"open":2.9,"volume":62455200},{"timestamp":1353335400,"date":"2012-11-19","index":3479,"close":2.92,"high":2.93,"low":2.86,"open":2.9,"volume":40409200},{"timestamp":1353421800,"date":"2012-11-20","index":3480,"close":2.87,"high":2.91,"low":2.84,"open":2.89,"volume":33697600},{"timestamp":1353508200,"date":"2012-11-21","index":3481,"close":2.95,"high":2.96,"low":2.87,"open":2.87,"volume":42231200},{"timestamp":1353681000,"date":"2012-11-23","index":3482,"close":2.97,"high":3.01,"low":2.95,"open":2.97,"volume":27693200}]},{"date":"2012-08-09","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1343223000,"date":"2012-07-25","index":3399,"close":3.27,"high":3.31,"low":3.18,"open":3.2,"volume":41504400},{"timestamp":1343309400,"date":"2012-07-26","index":3400,"close":3.29,"high":3.37,"low":3.26,"open":3.33,"volume":33844000},{"timestamp":1343395800,"date":"2012-07-27","index":3401,"close":3.37,"high":3.38,"low":3.28,"open":3.3,"volume":37651600},{"timestamp":1343655000,"date":"2012-07-30","index":3402,"close":3.33,"high":3.41,"low":3.31,"open":3.37,"volume":36355200},{"timestamp":1343741400,"date":"2012-07-31","index":3403,"close":3.38,"high":3.43,"low":3.33,"open":3.33,"volume":38778800},{"timestamp":1343827800,"date":"2012-08-01","index":3404,"close":3.35,"high":3.44,"low":3.33,"open":3.4,"volume":33591200},{"timestamp":1343914200,"date":"2012-08-02","index":3405,"close":3.36,"high":3.41,"low":3.28,"open":3.33,"volume":36791200},{"timestamp":1344000600,"date":"2012-08-03","index":3406,"close":3.43,"high":3.46,"low":3.33,"open":3.41,"volume":32654800},{"timestamp":1344259800,"date":"2012-08-06","index":3407,"close":3.5,"high":3.52,"low":3.46,"open":3.46,"volume":36032400},{"timestamp":1344346200,"date":"2012-08-07","index":3408,"close":3.54,"high":3.58,"low":3.52,"open":3.55,"volume":40734000},{"timestamp":1344432600,"date":"2012-08-08","index":3409,"close":3.56,"high":3.6,"low":3.53,"open":3.54,"volume":51706400}],"post":[{"timestamp":1344519000,"date":"2012-08-09","index":3410,"close":3.68,"high":3.68,"low":3.56,"open":3.56,"volume":82230000},{"timestamp":1344605400,"date":"2012-08-10","index":3411,"close":3.65,"high":3.81,"low":3.61,"open":3.78,"volume":127874400},{"timestamp":1344864600,"date":"2012-08-13","index":3412,"close":3.7,"high":3.7,"low":3.64,"open":3.66,"volume":44724400},{"timestamp":1344951000,"date":"2012-08-14","index":3413,"close":3.65,"high":3.72,"low":3.63,"open":3.71,"volume":38882800},{"timestamp":1345037400,"date":"2012-08-15","index":3414,"close":3.62,"high":3.69,"low":3.6,"open":3.66,"volume":59440400},{"timestamp":1345123800,"date":"2012-08-16","index":3415,"close":3.69,"high":3.71,"low":3.64,"open":3.65,"volume":37100800},{"timestamp":1345210200,"date":"2012-08-17","index":3416,"close":3.66,"high":3.69,"low":3.63,"open":3.69,"volume":30986400},{"timestamp":1345469400,"date":"2012-08-20","index":3417,"close":3.66,"high":3.67,"low":3.61,"open":3.65,"volume":31439200},{"timestamp":1345555800,"date":"2012-08-21","index":3418,"close":3.65,"high":3.7,"low":3.62,"open":3.67,"volume":34024800},{"timestamp":1345642200,"date":"2012-08-22","index":3419,"close":3.66,"high":3.67,"low":3.62,"open":3.63,"volume":31355600},{"timestamp":1345728600,"date":"2012-08-23","index":3420,"close":3.58,"high":3.65,"low":3.56,"open":3.65,"volume":37904000}]},{"date":"2012-05-11","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1335447000,"date":"2012-04-26","index":3337,"close":3.27,"high":3.3,"low":3.24,"open":3.27,"volume":53920800},{"timestamp":1335533400,"date":"2012-04-27","index":3338,"close":3.24,"high":3.29,"low":3.21,"open":3.27,"volume":47535600},{"timestamp":1335792600,"date":"2012-04-30","index":3339,"close":3.25,"high":3.27,"low":3.2,"open":3.23,"volume":26226800},{"timestamp":1335879000,"date":"2012-05-01","index":3340,"close":3.31,"high":3.34,"low":3.23,"open":3.23,"volume":40868000},{"timestamp":1335965400,"date":"2012-05-02","index":3341,"close":3.21,"high":3.31,"low":3.19,"open":3.3,"volume":68400800},{"timestamp":1336051800,"date":"2012-05-03","index":3342,"close":3.16,"high":3.24,"low":3.14,"open":3.22,"volume":41953600},{"timestamp":1336138200,"date":"2012-05-04","index":3343,"close":3.07,"high":3.15,"low":3.07,"open":3.14,"volume":54509200},{"timestamp":1336397400,"date":"2012-05-07","index":3344,"close":3.12,"high":3.17,"low":3.09,"open":3.12,"volume":60444000},{"timestamp":1336483800,"date":"2012-05-08","index":3345,"close":3.12,"high":3.13,"low":3.04,"open":3.09,"volume":46231200},{"timestamp":1336570200,"date":"2012-05-09","index":3346,"close":3.13,"high":3.15,"low":3.03,"open":3.06,"volume":52060800},{"timestamp":1336656600,"date":"2012-05-10","index":3347,"close":3.11,"high":3.16,"low":3.06,"open":3.16,"volume":59709200}],"post":[{"timestamp":1336743000,"date":"2012-05-11","index":3348,"close":3.3,"high":3.42,"low":3.29,"open":3.36,"volume":143514000},{"timestamp":1337002200,"date":"2012-05-14","index":3349,"close":3.28,"high":3.33,"low":3.21,"open":3.28,"volume":43747200},{"timestamp":1337088600,"date":"2012-05-15","index":3350,"close":3.25,"high":3.36,"low":3.23,"open":3.28,"volume":59994000},{"timestamp":1337175000,"date":"2012-05-16","index":3351,"close":3.18,"high":3.29,"low":3.17,"open":3.26,"volume":47048400},{"timestamp":1337261400,"date":"2012-05-17","index":3352,"close":3.16,"high":3.23,"low":3.16,"open":3.2,"volume":33536400},{"timestamp":1337347800,"date":"2012-05-18","index":3353,"close":3.02,"high":3.18,"low":3.01,"open":3.17,"volume":56728800},{"timestamp":1337607000,"date":"2012-05-21","index":3354,"close":3.07,"high":3.09,"low":3.01,"open":3.03,"volume":41626000},{"timestamp":1337693400,"date":"2012-05-22","index":3355,"close":3.04,"high":3.08,"low":2.99,"open":3.07,"volume":41014000},{"timestamp":1337779800,"date":"2012-05-23","index":3356,"close":3.11,"high":3.12,"low":2.96,"open":3,"volume":49600000},{"timestamp":1337866200,"date":"2012-05-24","index":3357,"close":3.03,"high":3.13,"low":3.01,"open":3.13,"volume":52042000},{"timestamp":1337952600,"date":"2012-05-25","index":3358,"close":3.1,"high":3.13,"low":3.03,"open":3.03,"volume":39175200}]},{"date":"2012-02-15","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1328020200,"date":"2012-01-31","index":3277,"close":3.69,"high":3.71,"low":3.63,"open":3.71,"volume":35790000},{"timestamp":1328106600,"date":"2012-02-01","index":3278,"close":3.73,"high":3.78,"low":3.68,"open":3.73,"volume":42802000},{"timestamp":1328193000,"date":"2012-02-02","index":3279,"close":3.87,"high":3.89,"low":3.71,"open":3.75,"volume":69623600},{"timestamp":1328279400,"date":"2012-02-03","index":3280,"close":3.95,"high":3.99,"low":3.92,"open":3.93,"volume":49523200},{"timestamp":1328538600,"date":"2012-02-06","index":3281,"close":3.92,"high":3.94,"low":3.89,"open":3.93,"volume":27886800},{"timestamp":1328625000,"date":"2012-02-07","index":3282,"close":3.93,"high":3.96,"low":3.87,"open":3.93,"volume":41029600},{"timestamp":1328711400,"date":"2012-02-08","index":3283,"close":4.08,"high":4.16,"low":3.91,"open":3.93,"volume":84761200},{"timestamp":1328797800,"date":"2012-02-09","index":3284,"close":4.07,"high":4.15,"low":4.07,"open":4.13,"volume":56194400},{"timestamp":1328884200,"date":"2012-02-10","index":3285,"close":3.97,"high":4.05,"low":3.95,"open":4.03,"volume":44026800},{"timestamp":1329143400,"date":"2012-02-13","index":3286,"close":4.04,"high":4.09,"low":3.95,"open":4.07,"volume":61066800},{"timestamp":1329229800,"date":"2012-02-14","index":3287,"close":4.06,"high":4.09,"low":4,"open":4.04,"volume":45375600}],"post":[{"timestamp":1329316200,"date":"2012-02-15","index":3288,"close":4.04,"high":4.22,"low":4.03,"open":4.1,"volume":111085600},{"timestamp":1329402600,"date":"2012-02-16","index":3289,"close":4.11,"high":4.14,"low":3.75,"open":3.77,"volume":188858800},{"timestamp":1329489000,"date":"2012-02-17","index":3290,"close":3.96,"high":4.14,"low":3.92,"open":4.11,"volume":102036000},{"timestamp":1329834600,"date":"2012-02-21","index":3291,"close":3.98,"high":4.08,"low":3.95,"open":3.96,"volume":51817600},{"timestamp":1329921000,"date":"2012-02-22","index":3292,"close":3.95,"high":4.06,"low":3.95,"open":3.96,"volume":49243200},{"timestamp":1330007400,"date":"2012-02-23","index":3293,"close":3.98,"high":4,"low":3.9,"open":3.96,"volume":32396800},{"timestamp":1330093800,"date":"2012-02-24","index":3294,"close":3.95,"high":3.99,"low":3.93,"open":3.99,"volume":36666800},{"timestamp":1330353000,"date":"2012-02-27","index":3295,"close":3.87,"high":3.91,"low":3.81,"open":3.9,"volume":74526800},{"timestamp":1330439400,"date":"2012-02-28","index":3296,"close":3.83,"high":3.91,"low":3.79,"open":3.87,"volume":69988400},{"timestamp":1330525800,"date":"2012-02-29","index":3297,"close":3.79,"high":3.91,"low":3.79,"open":3.85,"volume":68919600},{"timestamp":1330612200,"date":"2012-03-01","index":3298,"close":3.81,"high":3.86,"low":3.79,"open":3.8,"volume":44994400}]},{"date":"2011-11-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":3212,"close":3.65,"high":3.7,"low":3.55,"open":3.68,"volume":50311600},{"timestamp":1319722200,"date":"2011-10-27","index":3213,"close":3.81,"high":3.85,"low":3.7,"open":3.79,"volume":57773200},{"timestamp":1319808600,"date":"2011-10-28","index":3214,"close":3.9,"high":3.93,"low":3.77,"open":3.78,"volume":49015600},{"timestamp":1320067800,"date":"2011-10-31","index":3215,"close":3.7,"high":3.8,"low":3.7,"open":3.78,"volume":51998400},{"timestamp":1320154200,"date":"2011-11-01","index":3216,"close":3.52,"high":3.58,"low":3.48,"open":3.57,"volume":79082400},{"timestamp":1320240600,"date":"2011-11-02","index":3217,"close":3.45,"high":3.57,"low":3.38,"open":3.55,"volume":96160800},{"timestamp":1320327000,"date":"2011-11-03","index":3218,"close":3.66,"high":3.67,"low":3.4,"open":3.49,"volume":74937200},{"timestamp":1320413400,"date":"2011-11-04","index":3219,"close":3.7,"high":3.72,"low":3.57,"open":3.63,"volume":65484000},{"timestamp":1320676200,"date":"2011-11-07","index":3220,"close":3.68,"high":3.74,"low":3.6,"open":3.68,"volume":61353600},{"timestamp":1320762600,"date":"2011-11-08","index":3221,"close":3.77,"high":3.79,"low":3.67,"open":3.73,"volume":54972800},{"timestamp":1320849000,"date":"2011-11-09","index":3222,"close":3.58,"high":3.73,"low":3.57,"open":3.68,"volume":53224400}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":3223,"close":3.62,"high":3.7,"low":3.53,"open":3.67,"volume":99048400},{"timestamp":1321021800,"date":"2011-11-11","index":3224,"close":3.74,"high":3.78,"low":3.52,"open":3.72,"volume":175156000},{"timestamp":1321281000,"date":"2011-11-14","index":3225,"close":3.67,"high":3.78,"low":3.66,"open":3.74,"volume":50029200},{"timestamp":1321367400,"date":"2011-11-15","index":3226,"close":3.72,"high":3.75,"low":3.63,"open":3.64,"volume":50566000},{"timestamp":1321453800,"date":"2011-11-16","index":3227,"close":3.64,"high":3.75,"low":3.63,"open":3.65,"volume":51242000},{"timestamp":1321540200,"date":"2011-11-17","index":3228,"close":3.52,"high":3.65,"low":3.45,"open":3.64,"volume":65750400},{"timestamp":1321626600,"date":"2011-11-18","index":3229,"close":3.48,"high":3.54,"low":3.44,"open":3.54,"volume":50135200},{"timestamp":1321885800,"date":"2011-11-21","index":3230,"close":3.66,"high":3.69,"low":3.38,"open":3.43,"volume":133078800},{"timestamp":1321972200,"date":"2011-11-22","index":3231,"close":3.77,"high":3.79,"low":3.68,"open":3.7,"volume":128748000},{"timestamp":1322058600,"date":"2011-11-23","index":3232,"close":3.61,"high":3.76,"low":3.61,"open":3.73,"volume":82534000},{"timestamp":1322231400,"date":"2011-11-25","index":3233,"close":3.51,"high":3.64,"low":3.5,"open":3.56,"volume":40662000}]},{"date":"2011-08-11","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1311773400,"date":"2011-07-27","index":3148,"close":3.46,"high":3.57,"low":3.45,"open":3.55,"volume":65221200},{"timestamp":1311859800,"date":"2011-07-28","index":3149,"close":3.46,"high":3.53,"low":3.4,"open":3.45,"volume":64817600},{"timestamp":1311946200,"date":"2011-07-29","index":3150,"close":3.46,"high":3.49,"low":3.4,"open":3.42,"volume":67765600},{"timestamp":1312205400,"date":"2011-08-01","index":3151,"close":3.64,"high":3.65,"low":3.51,"open":3.54,"volume":101962000},{"timestamp":1312291800,"date":"2011-08-02","index":3152,"close":3.61,"high":3.85,"low":3.61,"open":3.62,"volume":135643200},{"timestamp":1312378200,"date":"2011-08-03","index":3153,"close":3.7,"high":3.71,"low":3.58,"open":3.61,"volume":76523600},{"timestamp":1312464600,"date":"2011-08-04","index":3154,"close":3.35,"high":3.63,"low":3.35,"open":3.63,"volume":97973200},{"timestamp":1312551000,"date":"2011-08-05","index":3155,"close":3.24,"high":3.47,"low":3.15,"open":3.43,"volume":127058800},{"timestamp":1312810200,"date":"2011-08-08","index":3156,"close":2.98,"high":3.19,"low":2.96,"open":3.08,"volume":108418000},{"timestamp":1312896600,"date":"2011-08-09","index":3157,"close":3.23,"high":3.24,"low":3,"open":3.04,"volume":132983200},{"timestamp":1312983000,"date":"2011-08-10","index":3158,"close":3.09,"high":3.23,"low":3.07,"open":3.14,"volume":114005200}],"post":[{"timestamp":1313069400,"date":"2011-08-11","index":3159,"close":3.35,"high":3.4,"low":3.09,"open":3.09,"volume":107879200},{"timestamp":1313155800,"date":"2011-08-12","index":3160,"close":3.22,"high":3.71,"low":3.17,"open":3.71,"volume":319578400},{"timestamp":1313415000,"date":"2011-08-15","index":3161,"close":3.34,"high":3.35,"low":3.23,"open":3.25,"volume":86415200},{"timestamp":1313501400,"date":"2011-08-16","index":3162,"close":3.25,"high":3.35,"low":3.19,"open":3.31,"volume":71686800},{"timestamp":1313587800,"date":"2011-08-17","index":3163,"close":3.2,"high":3.31,"low":3.16,"open":3.26,"volume":55332800},{"timestamp":1313674200,"date":"2011-08-18","index":3164,"close":2.98,"high":3.09,"low":2.95,"open":3.06,"volume":80256400},{"timestamp":1313760600,"date":"2011-08-19","index":3165,"close":2.93,"high":3.1,"low":2.91,"open":2.93,"volume":76133200},{"timestamp":1314019800,"date":"2011-08-22","index":3166,"close":2.98,"high":3.05,"low":2.95,"open":3.02,"volume":61187600},{"timestamp":1314106200,"date":"2011-08-23","index":3167,"close":3.31,"high":3.31,"low":3.05,"open":3.06,"volume":93831200},{"timestamp":1314192600,"date":"2011-08-24","index":3168,"close":3.26,"high":3.31,"low":3.17,"open":3.3,"volume":68750000},{"timestamp":1314279000,"date":"2011-08-25","index":3169,"close":3.12,"high":3.25,"low":3.12,"open":3.19,"volume":69096800}]},{"date":"2011-05-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1303911000,"date":"2011-04-27","index":3085,"close":4.82,"high":4.85,"low":4.72,"open":4.85,"volume":45000400},{"timestamp":1303997400,"date":"2011-04-28","index":3086,"close":4.88,"high":4.97,"low":4.77,"open":4.82,"volume":68400000},{"timestamp":1304083800,"date":"2011-04-29","index":3087,"close":5,"high":5.11,"low":4.9,"open":4.91,"volume":83600000},{"timestamp":1304343000,"date":"2011-05-02","index":3088,"close":4.93,"high":5.11,"low":4.91,"open":5.11,"volume":61382400},{"timestamp":1304429400,"date":"2011-05-03","index":3089,"close":4.7,"high":4.89,"low":4.64,"open":4.88,"volume":80800000},{"timestamp":1304515800,"date":"2011-05-04","index":3090,"close":4.66,"high":4.76,"low":4.57,"open":4.71,"volume":63935600},{"timestamp":1304602200,"date":"2011-05-05","index":3091,"close":4.66,"high":4.72,"low":4.56,"open":4.63,"volume":54400000},{"timestamp":1304688600,"date":"2011-05-06","index":3092,"close":4.83,"high":4.88,"low":4.72,"open":4.76,"volume":84108000},{"timestamp":1304947800,"date":"2011-05-09","index":3093,"close":4.94,"high":4.96,"low":4.83,"open":4.84,"volume":70632800},{"timestamp":1305034200,"date":"2011-05-10","index":3094,"close":4.95,"high":4.98,"low":4.89,"open":4.98,"volume":69097600},{"timestamp":1305120600,"date":"2011-05-11","index":3095,"close":4.97,"high":5.02,"low":4.9,"open":4.97,"volume":61600000}],"post":[{"timestamp":1305207000,"date":"2011-05-12","index":3096,"close":5.13,"high":5.13,"low":4.94,"open":4.95,"volume":122400000},{"timestamp":1305293400,"date":"2011-05-13","index":3097,"close":4.57,"high":4.81,"low":4.53,"open":4.8,"volume":202519200},{"timestamp":1305552600,"date":"2011-05-16","index":3098,"close":4.43,"high":4.56,"low":4.42,"open":4.55,"volume":72818800},{"timestamp":1305639000,"date":"2011-05-17","index":3099,"close":4.41,"high":4.41,"low":4.28,"open":4.41,"volume":142036400},{"timestamp":1305725400,"date":"2011-05-18","index":3100,"close":4.51,"high":4.55,"low":4.41,"open":4.43,"volume":65884400},{"timestamp":1305811800,"date":"2011-05-19","index":3101,"close":4.45,"high":4.55,"low":4.38,"open":4.55,"volume":65088400},{"timestamp":1305898200,"date":"2011-05-20","index":3102,"close":4.52,"high":4.53,"low":4.41,"open":4.43,"volume":57582000},{"timestamp":1306157400,"date":"2011-05-23","index":3103,"close":4.52,"high":4.55,"low":4.4,"open":4.46,"volume":58800000},{"timestamp":1306243800,"date":"2011-05-24","index":3104,"close":4.53,"high":4.72,"low":4.53,"open":4.54,"volume":72037200},{"timestamp":1306330200,"date":"2011-05-25","index":3105,"close":4.59,"high":4.62,"low":4.47,"open":4.51,"volume":54531200},{"timestamp":1306416600,"date":"2011-05-26","index":3106,"close":4.7,"high":4.74,"low":4.58,"open":4.59,"volume":70643600}]},{"date":"2011-02-16","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1296570600,"date":"2011-02-01","index":3026,"close":6.12,"high":6.16,"low":5.99,"open":6.03,"volume":65410400},{"timestamp":1296657000,"date":"2011-02-02","index":3027,"close":6.39,"high":6.54,"low":6.08,"open":6.08,"volume":160661600},{"timestamp":1296743400,"date":"2011-02-03","index":3028,"close":6.28,"high":6.41,"low":6.14,"open":6.41,"volume":103077600},{"timestamp":1296829800,"date":"2011-02-04","index":3029,"close":6.42,"high":6.47,"low":6.34,"open":6.36,"volume":87290000},{"timestamp":1297089000,"date":"2011-02-07","index":3030,"close":6.15,"high":6.36,"low":6.13,"open":6.33,"volume":93423600},{"timestamp":1297175400,"date":"2011-02-08","index":3031,"close":5.97,"high":6.2,"low":5.94,"open":6.16,"volume":107658400},{"timestamp":1297261800,"date":"2011-02-09","index":3032,"close":5.82,"high":6.05,"low":5.72,"open":5.99,"volume":127752000},{"timestamp":1297348200,"date":"2011-02-10","index":3033,"close":5.7,"high":5.8,"low":5.65,"open":5.69,"volume":104235200},{"timestamp":1297434600,"date":"2011-02-11","index":3034,"close":5.87,"high":6.05,"low":5.59,"open":5.68,"volume":135927600},{"timestamp":1297693800,"date":"2011-02-14","index":3035,"close":5.78,"high":6.13,"low":5.76,"open":5.94,"volume":128782800},{"timestamp":1297780200,"date":"2011-02-15","index":3036,"close":5.64,"high":5.81,"low":5.61,"open":5.79,"volume":88698000}],"post":[{"timestamp":1297866600,"date":"2011-02-16","index":3037,"close":5.84,"high":5.93,"low":5.69,"open":5.71,"volume":131836400},{"timestamp":1297953000,"date":"2011-02-17","index":3038,"close":6.42,"high":6.5,"low":5.65,"open":5.68,"volume":347009600},{"timestamp":1298039400,"date":"2011-02-18","index":3039,"close":6.41,"high":6.49,"low":6.31,"open":6.39,"volume":139441200},{"timestamp":1298385000,"date":"2011-02-22","index":3040,"close":5.8,"high":6.22,"low":5.78,"open":6.2,"volume":139664800},{"timestamp":1298471400,"date":"2011-02-23","index":3041,"close":5.53,"high":5.86,"low":5.45,"open":5.8,"volume":149160400},{"timestamp":1298557800,"date":"2011-02-24","index":3042,"close":5.66,"high":5.76,"low":5.51,"open":5.55,"volume":124612000},{"timestamp":1298644200,"date":"2011-02-25","index":3043,"close":5.78,"high":5.88,"low":5.74,"open":5.82,"volume":77565200},{"timestamp":1298903400,"date":"2011-02-28","index":3044,"close":5.66,"high":5.88,"low":5.53,"open":5.88,"volume":90369600},{"timestamp":1298989800,"date":"2011-03-01","index":3045,"close":5.41,"high":5.75,"low":5.41,"open":5.68,"volume":98844800},{"timestamp":1299076200,"date":"2011-03-02","index":3046,"close":5.19,"high":5.51,"low":5.06,"open":5.41,"volume":171814000},{"timestamp":1299162600,"date":"2011-03-03","index":3047,"close":5.22,"high":5.34,"low":5.06,"open":5.31,"volume":159370400}]},{"date":"2010-11-11","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":2960,"close":3.01,"high":3.02,"low":2.93,"open":2.94,"volume":49679600},{"timestamp":1288272600,"date":"2010-10-28","index":2961,"close":3.01,"high":3.06,"low":2.98,"open":3.05,"volume":70444800},{"timestamp":1288359000,"date":"2010-10-29","index":2962,"close":3.01,"high":3.04,"low":2.97,"open":3.01,"volume":55466400},{"timestamp":1288618200,"date":"2010-11-01","index":2963,"close":3.01,"high":3.07,"low":2.98,"open":3.03,"volume":47392000},{"timestamp":1288704600,"date":"2010-11-02","index":2964,"close":3.07,"high":3.12,"low":3.01,"open":3.02,"volume":58103600},{"timestamp":1288791000,"date":"2010-11-03","index":2965,"close":3.1,"high":3.12,"low":3.01,"open":3.09,"volume":67174800},{"timestamp":1288877400,"date":"2010-11-04","index":2966,"close":3.1,"high":3.16,"low":3.1,"open":3.13,"volume":70001600},{"timestamp":1288963800,"date":"2010-11-05","index":2967,"close":3.15,"high":3.18,"low":3.11,"open":3.12,"volume":73511600},{"timestamp":1289226600,"date":"2010-11-08","index":2968,"close":3.16,"high":3.19,"low":3.13,"open":3.15,"volume":60515600},{"timestamp":1289313000,"date":"2010-11-09","index":2969,"close":3.15,"high":3.19,"low":3.13,"open":3.16,"volume":63396400},{"timestamp":1289399400,"date":"2010-11-10","index":2970,"close":3.18,"high":3.18,"low":3.13,"open":3.17,"volume":52101600}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":2971,"close":3.15,"high":3.2,"low":3.07,"open":3.11,"volume":108998000},{"timestamp":1289572200,"date":"2010-11-12","index":2972,"close":3.32,"high":3.42,"low":3.26,"open":3.27,"volume":214256000},{"timestamp":1289831400,"date":"2010-11-15","index":2973,"close":3.28,"high":3.38,"low":3.27,"open":3.33,"volume":73354800},{"timestamp":1289917800,"date":"2010-11-16","index":2974,"close":3.18,"high":3.27,"low":3.17,"open":3.22,"volume":73935600},{"timestamp":1290004200,"date":"2010-11-17","index":2975,"close":3.23,"high":3.27,"low":3.14,"open":3.17,"volume":55176400},{"timestamp":1290090600,"date":"2010-11-18","index":2976,"close":3.33,"high":3.36,"low":3.27,"open":3.27,"volume":99312000},{"timestamp":1290177000,"date":"2010-11-19","index":2977,"close":3.44,"high":3.45,"low":3.32,"open":3.32,"volume":71648400},{"timestamp":1290436200,"date":"2010-11-22","index":2978,"close":3.44,"high":3.46,"low":3.38,"open":3.41,"volume":46266800},{"timestamp":1290522600,"date":"2010-11-23","index":2979,"close":3.36,"high":3.43,"low":3.34,"open":3.4,"volume":45783200},{"timestamp":1290609000,"date":"2010-11-24","index":2980,"close":3.44,"high":3.45,"low":3.39,"open":3.39,"volume":39778400},{"timestamp":1290781800,"date":"2010-11-26","index":2981,"close":3.4,"high":3.46,"low":3.4,"open":3.44,"volume":14310400}]},{"date":"2010-08-12","estimated":0.03,"reported":0.01,"pre":[{"timestamp":1280323800,"date":"2010-07-28","index":2896,"close":2.53,"high":2.62,"low":2.53,"open":2.57,"volume":132080800},{"timestamp":1280410200,"date":"2010-07-29","index":2897,"close":2.28,"high":2.4,"low":2.27,"open":2.35,"volume":266447600},{"timestamp":1280496600,"date":"2010-07-30","index":2898,"close":2.3,"high":2.34,"low":2.23,"open":2.27,"volume":98428800},{"timestamp":1280755800,"date":"2010-08-02","index":2899,"close":2.3,"high":2.35,"low":2.29,"open":2.34,"volume":91702000},{"timestamp":1280842200,"date":"2010-08-03","index":2900,"close":2.23,"high":2.28,"low":2.22,"open":2.28,"volume":95544400},{"timestamp":1280928600,"date":"2010-08-04","index":2901,"close":2.33,"high":2.34,"low":2.24,"open":2.26,"volume":85549600},{"timestamp":1281015000,"date":"2010-08-05","index":2902,"close":2.36,"high":2.37,"low":2.3,"open":2.34,"volume":80050400},{"timestamp":1281101400,"date":"2010-08-06","index":2903,"close":2.39,"high":2.41,"low":2.33,"open":2.35,"volume":73990400},{"timestamp":1281360600,"date":"2010-08-09","index":2904,"close":2.41,"high":2.41,"low":2.35,"open":2.41,"volume":46645600},{"timestamp":1281447000,"date":"2010-08-10","index":2905,"close":2.31,"high":2.38,"low":2.3,"open":2.37,"volume":77256000},{"timestamp":1281533400,"date":"2010-08-11","index":2906,"close":2.22,"high":2.26,"low":2.21,"open":2.26,"volume":79614800}],"post":[{"timestamp":1281619800,"date":"2010-08-12","index":2907,"close":2.24,"high":2.29,"low":2.16,"open":2.18,"volume":134358400},{"timestamp":1281706200,"date":"2010-08-13","index":2908,"close":2.35,"high":2.38,"low":2.31,"open":2.31,"volume":179739200},{"timestamp":1281965400,"date":"2010-08-16","index":2909,"close":2.29,"high":2.36,"low":2.26,"open":2.32,"volume":81400800},{"timestamp":1282051800,"date":"2010-08-17","index":2910,"close":2.32,"high":2.36,"low":2.29,"open":2.31,"volume":48122400},{"timestamp":1282138200,"date":"2010-08-18","index":2911,"close":2.33,"high":2.35,"low":2.3,"open":2.31,"volume":35292000},{"timestamp":1282224600,"date":"2010-08-19","index":2912,"close":2.47,"high":2.48,"low":2.34,"open":2.36,"volume":161510000},{"timestamp":1282311000,"date":"2010-08-20","index":2913,"close":2.49,"high":2.55,"low":2.45,"open":2.45,"volume":130530800},{"timestamp":1282570200,"date":"2010-08-23","index":2914,"close":2.45,"high":2.56,"low":2.45,"open":2.5,"volume":74862000},{"timestamp":1282656600,"date":"2010-08-24","index":2915,"close":2.43,"high":2.45,"low":2.37,"open":2.38,"volume":64133200},{"timestamp":1282743000,"date":"2010-08-25","index":2916,"close":2.48,"high":2.5,"low":2.39,"open":2.4,"volume":75753200},{"timestamp":1282829400,"date":"2010-08-26","index":2917,"close":2.45,"high":2.54,"low":2.45,"open":2.51,"volume":65759600}]},{"date":"2010-05-13","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1272461400,"date":"2010-04-28","index":2833,"close":4.04,"high":4.1,"low":3.96,"open":4.03,"volume":67216400},{"timestamp":1272547800,"date":"2010-04-29","index":2834,"close":4.16,"high":4.17,"low":3.99,"open":4.05,"volume":98712800},{"timestamp":1272634200,"date":"2010-04-30","index":2835,"close":3.93,"high":4.12,"low":3.92,"open":4.11,"volume":106804800},{"timestamp":1272893400,"date":"2010-05-03","index":2836,"close":3.88,"high":3.97,"low":3.83,"open":3.95,"volume":107897200},{"timestamp":1272979800,"date":"2010-05-04","index":2837,"close":3.69,"high":3.83,"low":3.63,"open":3.83,"volume":131137600},{"timestamp":1273066200,"date":"2010-05-05","index":2838,"close":3.63,"high":3.72,"low":3.58,"open":3.61,"volume":133084000},{"timestamp":1273152600,"date":"2010-05-06","index":2839,"close":3.55,"high":3.67,"low":3.26,"open":3.6,"volume":100288800},{"timestamp":1273239000,"date":"2010-05-07","index":2840,"close":3.49,"high":3.58,"low":3.37,"open":3.58,"volume":115371200},{"timestamp":1273498200,"date":"2010-05-10","index":2841,"close":3.64,"high":3.74,"low":3.6,"open":3.7,"volume":97915600},{"timestamp":1273584600,"date":"2010-05-11","index":2842,"close":3.6,"high":3.67,"low":3.57,"open":3.61,"volume":82912400},{"timestamp":1273671000,"date":"2010-05-12","index":2843,"close":3.67,"high":3.69,"low":3.6,"open":3.63,"volume":90123600}],"post":[{"timestamp":1273757400,"date":"2010-05-13","index":2844,"close":3.66,"high":3.82,"low":3.63,"open":3.65,"volume":125200000},{"timestamp":1273843800,"date":"2010-05-14","index":2845,"close":3.24,"high":3.42,"low":3.15,"open":3.41,"volume":249306800},{"timestamp":1274103000,"date":"2010-05-17","index":2846,"close":3.25,"high":3.29,"low":3.14,"open":3.24,"volume":85606000},{"timestamp":1274189400,"date":"2010-05-18","index":2847,"close":3.14,"high":3.3,"low":3.12,"open":3.28,"volume":67411200},{"timestamp":1274275800,"date":"2010-05-19","index":2848,"close":3.19,"high":3.19,"low":3.1,"open":3.13,"volume":82652000},{"timestamp":1274362200,"date":"2010-05-20","index":2849,"close":3.12,"high":3.19,"low":3,"open":3.1,"volume":112913600},{"timestamp":1274448600,"date":"2010-05-21","index":2850,"close":3.18,"high":3.27,"low":3.03,"open":3.03,"volume":106960000},{"timestamp":1274707800,"date":"2010-05-24","index":2851,"close":3.09,"high":3.21,"low":3.08,"open":3.17,"volume":66456400},{"timestamp":1274794200,"date":"2010-05-25","index":2852,"close":3.17,"high":3.19,"low":2.96,"open":2.99,"volume":96665200},{"timestamp":1274880600,"date":"2010-05-26","index":2853,"close":3.19,"high":3.36,"low":3.18,"open":3.3,"volume":99502800},{"timestamp":1274967000,"date":"2010-05-27","index":2854,"close":3.38,"high":3.38,"low":3.26,"open":3.27,"volume":71356000}]},{"date":"2010-02-17","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1265034600,"date":"2010-02-01","index":2773,"close":4.14,"high":4.15,"low":3.83,"open":3.86,"volume":94983200},{"timestamp":1265121000,"date":"2010-02-02","index":2774,"close":4.18,"high":4.24,"low":4.11,"open":4.13,"volume":84981200},{"timestamp":1265207400,"date":"2010-02-03","index":2775,"close":4.22,"high":4.24,"low":4.13,"open":4.15,"volume":56229600},{"timestamp":1265293800,"date":"2010-02-04","index":2776,"close":3.97,"high":4.18,"low":3.93,"open":4.18,"volume":78348000},{"timestamp":1265380200,"date":"2010-02-05","index":2777,"close":4.05,"high":4.07,"low":3.9,"open":3.97,"volume":60485600},{"timestamp":1265639400,"date":"2010-02-08","index":2778,"close":4.05,"high":4.14,"low":3.97,"open":4.04,"volume":44516000},{"timestamp":1265725800,"date":"2010-02-09","index":2779,"close":4.01,"high":4.13,"low":3.97,"open":4.11,"volume":93014400},{"timestamp":1265812200,"date":"2010-02-10","index":2780,"close":4.09,"high":4.13,"low":4.01,"open":4.04,"volume":53582800},{"timestamp":1265898600,"date":"2010-02-11","index":2781,"close":4.28,"high":4.32,"low":4.13,"open":4.16,"volume":69598000},{"timestamp":1265985000,"date":"2010-02-12","index":2782,"close":4.34,"high":4.43,"low":4.2,"open":4.25,"volume":78021200},{"timestamp":1266330600,"date":"2010-02-16","index":2783,"close":4.42,"high":4.43,"low":4.34,"open":4.39,"volume":45702400}],"post":[{"timestamp":1266417000,"date":"2010-02-17","index":2784,"close":4.46,"high":4.47,"low":4.33,"open":4.47,"volume":87656000},{"timestamp":1266503400,"date":"2010-02-18","index":2785,"close":4.17,"high":4.24,"low":4.05,"open":4.22,"volume":151550800},{"timestamp":1266589800,"date":"2010-02-19","index":2786,"close":4.14,"high":4.2,"low":4.13,"open":4.15,"volume":51054800},{"timestamp":1266849000,"date":"2010-02-22","index":2787,"close":4.15,"high":4.22,"low":4.13,"open":4.16,"volume":45808400},{"timestamp":1266935400,"date":"2010-02-23","index":2788,"close":4.05,"high":4.18,"low":4.01,"open":4.16,"volume":48976400},{"timestamp":1267021800,"date":"2010-02-24","index":2789,"close":4.14,"high":4.18,"low":4.07,"open":4.09,"volume":44586800},{"timestamp":1267108200,"date":"2010-02-25","index":2790,"close":4.1,"high":4.11,"low":3.94,"open":4.04,"volume":57697200},{"timestamp":1267194600,"date":"2010-02-26","index":2791,"close":4.05,"high":4.11,"low":4.03,"open":4.08,"volume":39339600},{"timestamp":1267453800,"date":"2010-03-01","index":2792,"close":4.21,"high":4.23,"low":4.02,"open":4.05,"volume":55586800},{"timestamp":1267540200,"date":"2010-03-02","index":2793,"close":4.21,"high":4.3,"low":4.18,"open":4.25,"volume":53864800},{"timestamp":1267626600,"date":"2010-03-03","index":2794,"close":4.16,"high":4.26,"low":4.12,"open":4.24,"volume":39930000}]},{"date":"2009-11-05","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1256131800,"date":"2009-10-21","index":2704,"close":3.35,"high":3.47,"low":3.33,"open":3.41,"volume":50395600},{"timestamp":1256218200,"date":"2009-10-22","index":2705,"close":3.37,"high":3.38,"low":3.27,"open":3.33,"volume":37932800},{"timestamp":1256304600,"date":"2009-10-23","index":2706,"close":3.29,"high":3.41,"low":3.27,"open":3.41,"volume":42952800},{"timestamp":1256563800,"date":"2009-10-26","index":2707,"close":3.24,"high":3.36,"low":3.23,"open":3.31,"volume":48165200},{"timestamp":1256650200,"date":"2009-10-27","index":2708,"close":3.13,"high":3.28,"low":3.1,"open":3.23,"volume":59183600},{"timestamp":1256736600,"date":"2009-10-28","index":2709,"close":3.01,"high":3.13,"low":2.99,"open":3.07,"volume":77363200},{"timestamp":1256823000,"date":"2009-10-29","index":2710,"close":3.14,"high":3.15,"low":3.03,"open":3.05,"volume":63710000},{"timestamp":1256909400,"date":"2009-10-30","index":2711,"close":2.99,"high":3.13,"low":2.97,"open":3.12,"volume":60414400},{"timestamp":1257172200,"date":"2009-11-02","index":2712,"close":3.02,"high":3.08,"low":2.93,"open":2.98,"volume":59313600},{"timestamp":1257258600,"date":"2009-11-03","index":2713,"close":3,"high":3.02,"low":2.89,"open":2.92,"volume":87647200},{"timestamp":1257345000,"date":"2009-11-04","index":2714,"close":2.99,"high":3.06,"low":2.98,"open":3.03,"volume":91684000}],"post":[{"timestamp":1257431400,"date":"2009-11-05","index":2715,"close":3.07,"high":3.1,"low":3.02,"open":3.03,"volume":95515600},{"timestamp":1257517800,"date":"2009-11-06","index":2716,"close":3.29,"high":3.36,"low":3.22,"open":3.26,"volume":164111200},{"timestamp":1257777000,"date":"2009-11-09","index":2717,"close":3.37,"high":3.41,"low":3.33,"open":3.34,"volume":81812400},{"timestamp":1257863400,"date":"2009-11-10","index":2718,"close":3.28,"high":3.38,"low":3.24,"open":3.38,"volume":78147200},{"timestamp":1257949800,"date":"2009-11-11","index":2719,"close":3.38,"high":3.45,"low":3.33,"open":3.34,"volume":87151200},{"timestamp":1258036200,"date":"2009-11-12","index":2720,"close":3.37,"high":3.46,"low":3.36,"open":3.4,"volume":50586400},{"timestamp":1258122600,"date":"2009-11-13","index":2721,"close":3.39,"high":3.41,"low":3.35,"open":3.36,"volume":38852400},{"timestamp":1258381800,"date":"2009-11-16","index":2722,"close":3.44,"high":3.48,"low":3.4,"open":3.42,"volume":40282000},{"timestamp":1258468200,"date":"2009-11-17","index":2723,"close":3.43,"high":3.44,"low":3.37,"open":3.44,"volume":35012400},{"timestamp":1258554600,"date":"2009-11-18","index":2724,"close":3.38,"high":3.41,"low":3.32,"open":3.4,"volume":45551600},{"timestamp":1258641000,"date":"2009-11-19","index":2725,"close":3.24,"high":3.31,"low":3.18,"open":3.31,"volume":83384000}]},{"date":"2009-08-06","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1248269400,"date":"2009-07-22","index":2640,"close":3.07,"high":3.1,"low":2.91,"open":2.93,"volume":60090800},{"timestamp":1248355800,"date":"2009-07-23","index":2641,"close":3.25,"high":3.26,"low":3.04,"open":3.07,"volume":104612000},{"timestamp":1248442200,"date":"2009-07-24","index":2642,"close":3.24,"high":3.25,"low":3.13,"open":3.15,"volume":65059200},{"timestamp":1248701400,"date":"2009-07-27","index":2643,"close":3.26,"high":3.3,"low":3.18,"open":3.21,"volume":67748400},{"timestamp":1248787800,"date":"2009-07-28","index":2644,"close":3.26,"high":3.3,"low":3.2,"open":3.23,"volume":56318000},{"timestamp":1248874200,"date":"2009-07-29","index":2645,"close":3.19,"high":3.24,"low":3.16,"open":3.22,"volume":37397200},{"timestamp":1248960600,"date":"2009-07-30","index":2646,"close":3.22,"high":3.29,"low":3.19,"open":3.25,"volume":46844400},{"timestamp":1249047000,"date":"2009-07-31","index":2647,"close":3.23,"high":3.28,"low":3.14,"open":3.22,"volume":54156000},{"timestamp":1249306200,"date":"2009-08-03","index":2648,"close":3.32,"high":3.36,"low":3.25,"open":3.31,"volume":47190000},{"timestamp":1249392600,"date":"2009-08-04","index":2649,"close":3.34,"high":3.4,"low":3.26,"open":3.26,"volume":69538000},{"timestamp":1249479000,"date":"2009-08-05","index":2650,"close":3.35,"high":3.38,"low":3.28,"open":3.32,"volume":61076800}],"post":[{"timestamp":1249565400,"date":"2009-08-06","index":2651,"close":3.28,"high":3.42,"low":3.26,"open":3.36,"volume":95758800},{"timestamp":1249651800,"date":"2009-08-07","index":2652,"close":3.43,"high":3.56,"low":3.38,"open":3.46,"volume":140187200},{"timestamp":1249911000,"date":"2009-08-10","index":2653,"close":3.32,"high":3.5,"low":3.3,"open":3.45,"volume":69331200},{"timestamp":1249997400,"date":"2009-08-11","index":2654,"close":3.24,"high":3.34,"low":3.22,"open":3.29,"volume":48188400},{"timestamp":1250083800,"date":"2009-08-12","index":2655,"close":3.36,"high":3.39,"low":3.24,"open":3.24,"volume":63494000},{"timestamp":1250170200,"date":"2009-08-13","index":2656,"close":3.46,"high":3.47,"low":3.32,"open":3.38,"volume":56402800},{"timestamp":1250256600,"date":"2009-08-14","index":2657,"close":3.36,"high":3.46,"low":3.31,"open":3.45,"volume":42714800},{"timestamp":1250515800,"date":"2009-08-17","index":2658,"close":3.21,"high":3.26,"low":3.18,"open":3.25,"volume":46503200},{"timestamp":1250602200,"date":"2009-08-18","index":2659,"close":3.33,"high":3.37,"low":3.21,"open":3.21,"volume":63620000},{"timestamp":1250688600,"date":"2009-08-19","index":2660,"close":3.3,"high":3.32,"low":3.25,"open":3.28,"volume":55299600},{"timestamp":1250775000,"date":"2009-08-20","index":2661,"close":3.42,"high":3.44,"low":3.27,"open":3.28,"volume":81984000}]},{"date":"2009-05-07","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1240407000,"date":"2009-04-22","index":2577,"close":2.84,"high":2.95,"low":2.68,"open":2.73,"volume":91640400},{"timestamp":1240493400,"date":"2009-04-23","index":2578,"close":2.79,"high":2.89,"low":2.7,"open":2.87,"volume":75395200},{"timestamp":1240579800,"date":"2009-04-24","index":2579,"close":2.86,"high":2.88,"low":2.75,"open":2.82,"volume":75950800},{"timestamp":1240839000,"date":"2009-04-27","index":2580,"close":2.76,"high":2.9,"low":2.74,"open":2.82,"volume":78702400},{"timestamp":1240925400,"date":"2009-04-28","index":2581,"close":2.76,"high":2.82,"low":2.69,"open":2.72,"volume":63439200},{"timestamp":1241011800,"date":"2009-04-29","index":2582,"close":2.72,"high":2.79,"low":2.69,"open":2.78,"volume":85966800},{"timestamp":1241098200,"date":"2009-04-30","index":2583,"close":2.87,"high":2.95,"low":2.75,"open":2.77,"volume":111027600},{"timestamp":1241184600,"date":"2009-05-01","index":2584,"close":2.92,"high":2.98,"low":2.86,"open":2.86,"volume":84054800},{"timestamp":1241443800,"date":"2009-05-04","index":2585,"close":3.08,"high":3.1,"low":2.93,"open":2.97,"volume":92770400},{"timestamp":1241530200,"date":"2009-05-05","index":2586,"close":2.95,"high":3.03,"low":2.89,"open":3.01,"volume":83707600},{"timestamp":1241616600,"date":"2009-05-06","index":2587,"close":2.89,"high":3.01,"low":2.83,"open":2.98,"volume":93508800}],"post":[{"timestamp":1241703000,"date":"2009-05-07","index":2588,"close":2.68,"high":2.95,"low":2.64,"open":2.95,"volume":128919600},{"timestamp":1241789400,"date":"2009-05-08","index":2589,"close":2.31,"high":2.63,"low":2.28,"open":2.63,"volume":293056400},{"timestamp":1242048600,"date":"2009-05-11","index":2590,"close":2.36,"high":2.41,"low":2.26,"open":2.28,"volume":103859600},{"timestamp":1242135000,"date":"2009-05-12","index":2591,"close":2.24,"high":2.41,"low":2.2,"open":2.41,"volume":120138400},{"timestamp":1242221400,"date":"2009-05-13","index":2592,"close":2.1,"high":2.24,"low":2.08,"open":2.23,"volume":130560800},{"timestamp":1242307800,"date":"2009-05-14","index":2593,"close":2.13,"high":2.17,"low":2.08,"open":2.1,"volume":101786400},{"timestamp":1242394200,"date":"2009-05-15","index":2594,"close":2.18,"high":2.26,"low":2.12,"open":2.14,"volume":78030800},{"timestamp":1242653400,"date":"2009-05-18","index":2595,"close":2.32,"high":2.33,"low":2.23,"open":2.24,"volume":93832000},{"timestamp":1242739800,"date":"2009-05-19","index":2596,"close":2.36,"high":2.39,"low":2.3,"open":2.33,"volume":85976800},{"timestamp":1242826200,"date":"2009-05-20","index":2597,"close":2.43,"high":2.56,"low":2.39,"open":2.4,"volume":130943600},{"timestamp":1242912600,"date":"2009-05-21","index":2598,"close":2.42,"high":2.45,"low":2.35,"open":2.4,"volume":96560000}]},{"date":"2009-02-10","estimated":-0.02,"reported":-0.04,"pre":[{"timestamp":1232980200,"date":"2009-01-26","index":2517,"close":1.99,"high":2.05,"low":1.9,"open":1.94,"volume":58174800},{"timestamp":1233066600,"date":"2009-01-27","index":2518,"close":2.11,"high":2.13,"low":2.02,"open":2.03,"volume":72530000},{"timestamp":1233153000,"date":"2009-01-28","index":2519,"close":2.2,"high":2.23,"low":2.12,"open":2.18,"volume":72375200},{"timestamp":1233239400,"date":"2009-01-29","index":2520,"close":2.07,"high":2.15,"low":2.06,"open":2.13,"volume":41312800},{"timestamp":1233325800,"date":"2009-01-30","index":2521,"close":1.99,"high":2.11,"low":1.96,"open":2.06,"volume":50676000},{"timestamp":1233585000,"date":"2009-02-02","index":2522,"close":2.1,"high":2.12,"low":1.95,"open":1.96,"volume":57799200},{"timestamp":1233671400,"date":"2009-02-03","index":2523,"close":2.12,"high":2.14,"low":2.04,"open":2.1,"volume":39694800},{"timestamp":1233757800,"date":"2009-02-04","index":2524,"close":2.18,"high":2.29,"low":2.13,"open":2.13,"volume":77923200},{"timestamp":1233844200,"date":"2009-02-05","index":2525,"close":2.34,"high":2.37,"low":2.1,"open":2.12,"volume":91919200},{"timestamp":1233930600,"date":"2009-02-06","index":2526,"close":2.47,"high":2.48,"low":2.31,"open":2.35,"volume":115788000},{"timestamp":1234189800,"date":"2009-02-09","index":2527,"close":2.43,"high":2.49,"low":2.37,"open":2.46,"volume":71612800}],"post":[{"timestamp":1234276200,"date":"2009-02-10","index":2528,"close":2.33,"high":2.46,"low":2.29,"open":2.43,"volume":112966400},{"timestamp":1234362600,"date":"2009-02-11","index":2529,"close":2.04,"high":2.22,"low":1.97,"open":2.14,"volume":198340000},{"timestamp":1234449000,"date":"2009-02-12","index":2530,"close":2.08,"high":2.09,"low":1.97,"open":1.99,"volume":102402000},{"timestamp":1234535400,"date":"2009-02-13","index":2531,"close":2.08,"high":2.1,"low":2.02,"open":2.03,"volume":76430400},{"timestamp":1234881000,"date":"2009-02-17","index":2532,"close":1.96,"high":2.05,"low":1.95,"open":2,"volume":77957600},{"timestamp":1234967400,"date":"2009-02-18","index":2533,"close":2.01,"high":2.08,"low":1.96,"open":1.96,"volume":64625200},{"timestamp":1235053800,"date":"2009-02-19","index":2534,"close":1.86,"high":2.07,"low":1.86,"open":2.05,"volume":74398800},{"timestamp":1235140200,"date":"2009-02-20","index":2535,"close":1.9,"high":1.93,"low":1.81,"open":1.83,"volume":77005600},{"timestamp":1235399400,"date":"2009-02-23","index":2536,"close":1.82,"high":1.95,"low":1.8,"open":1.93,"volume":67954800},{"timestamp":1235485800,"date":"2009-02-24","index":2537,"close":1.98,"high":1.98,"low":1.82,"open":1.83,"volume":65952400},{"timestamp":1235572200,"date":"2009-02-25","index":2538,"close":2,"high":2.06,"low":1.9,"open":1.97,"volume":70236000}]},{"date":"2008-11-06","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":2453,"close":1.73,"high":1.85,"low":1.68,"open":1.77,"volume":60099600},{"timestamp":1224768600,"date":"2008-10-23","index":2454,"close":1.63,"high":1.77,"low":1.57,"open":1.73,"volume":83219200},{"timestamp":1224855000,"date":"2008-10-24","index":2455,"close":1.65,"high":1.74,"low":1.49,"open":1.5,"volume":79833600},{"timestamp":1225114200,"date":"2008-10-27","index":2456,"close":1.74,"high":1.85,"low":1.59,"open":1.64,"volume":69893600},{"timestamp":1225200600,"date":"2008-10-28","index":2457,"close":2.01,"high":2.01,"low":1.8,"open":1.84,"volume":84992000},{"timestamp":1225287000,"date":"2008-10-29","index":2458,"close":2.07,"high":2.2,"low":1.98,"open":1.99,"volume":97728400},{"timestamp":1225373400,"date":"2008-10-30","index":2459,"close":2.16,"high":2.2,"low":2.03,"open":2.19,"volume":65717600},{"timestamp":1225459800,"date":"2008-10-31","index":2460,"close":2.19,"high":2.23,"low":2.09,"open":2.09,"volume":60867200},{"timestamp":1225722600,"date":"2008-11-03","index":2461,"close":2.11,"high":2.28,"low":2.08,"open":2.24,"volume":72392400},{"timestamp":1225809000,"date":"2008-11-04","index":2462,"close":2.24,"high":2.24,"low":2.13,"open":2.18,"volume":61956000},{"timestamp":1225895400,"date":"2008-11-05","index":2463,"close":2.13,"high":2.22,"low":2.13,"open":2.16,"volume":78762000}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":2464,"close":1.9,"high":2.08,"low":1.9,"open":2,"volume":79793600},{"timestamp":1226068200,"date":"2008-11-07","index":2465,"close":2.18,"high":2.27,"low":2.03,"open":2.17,"volume":113206800},{"timestamp":1226327400,"date":"2008-11-10","index":2466,"close":2.04,"high":2.28,"low":1.99,"open":2.26,"volume":57639600},{"timestamp":1226413800,"date":"2008-11-11","index":2467,"close":1.95,"high":2.03,"low":1.93,"open":2.01,"volume":57648400},{"timestamp":1226500200,"date":"2008-11-12","index":2468,"close":1.84,"high":1.93,"low":1.81,"open":1.89,"volume":64609200},{"timestamp":1226586600,"date":"2008-11-13","index":2469,"close":1.99,"high":1.99,"low":1.72,"open":1.75,"volume":79722800},{"timestamp":1226673000,"date":"2008-11-14","index":2470,"close":1.79,"high":1.91,"low":1.78,"open":1.9,"volume":74102400},{"timestamp":1226932200,"date":"2008-11-17","index":2471,"close":1.75,"high":1.82,"low":1.74,"open":1.77,"volume":38822400},{"timestamp":1227018600,"date":"2008-11-18","index":2472,"close":1.7,"high":1.8,"low":1.64,"open":1.79,"volume":56448800},{"timestamp":1227105000,"date":"2008-11-19","index":2473,"close":1.56,"high":1.73,"low":1.55,"open":1.68,"volume":50022000},{"timestamp":1227191400,"date":"2008-11-20","index":2474,"close":1.48,"high":1.62,"low":1.46,"open":1.54,"volume":84703600}]},{"date":"2008-08-12","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1217251800,"date":"2008-07-28","index":2392,"close":2.88,"high":2.98,"low":2.84,"open":2.85,"volume":73480800},{"timestamp":1217338200,"date":"2008-07-29","index":2393,"close":2.91,"high":2.98,"low":2.86,"open":2.89,"volume":76463600},{"timestamp":1217424600,"date":"2008-07-30","index":2394,"close":2.87,"high":2.97,"low":2.81,"open":2.97,"volume":58849200},{"timestamp":1217511000,"date":"2008-07-31","index":2395,"close":2.86,"high":2.92,"low":2.83,"open":2.86,"volume":48723600},{"timestamp":1217597400,"date":"2008-08-01","index":2396,"close":2.71,"high":2.8,"low":2.67,"open":2.79,"volume":88106000},{"timestamp":1217856600,"date":"2008-08-04","index":2397,"close":2.64,"high":2.72,"low":2.64,"open":2.71,"volume":52205200},{"timestamp":1217943000,"date":"2008-08-05","index":2398,"close":2.8,"high":2.8,"low":2.66,"open":2.69,"volume":68584400},{"timestamp":1218029400,"date":"2008-08-06","index":2399,"close":2.87,"high":2.9,"low":2.71,"open":2.81,"volume":81486400},{"timestamp":1218115800,"date":"2008-08-07","index":2400,"close":2.83,"high":2.97,"low":2.8,"open":2.85,"volume":81923200},{"timestamp":1218202200,"date":"2008-08-08","index":2401,"close":2.75,"high":2.88,"low":2.74,"open":2.85,"volume":85376400},{"timestamp":1218461400,"date":"2008-08-11","index":2402,"close":2.81,"high":2.88,"low":2.76,"open":2.77,"volume":119643600}],"post":[{"timestamp":1218547800,"date":"2008-08-12","index":2403,"close":2.77,"high":2.84,"low":2.73,"open":2.83,"volume":141086800},{"timestamp":1218634200,"date":"2008-08-13","index":2404,"close":3.07,"high":3.11,"low":2.91,"open":2.99,"volume":209526000},{"timestamp":1218720600,"date":"2008-08-14","index":2405,"close":3.25,"high":3.37,"low":3.04,"open":3.04,"volume":163530400},{"timestamp":1218807000,"date":"2008-08-15","index":2406,"close":3.24,"high":3.35,"low":3.22,"open":3.31,"volume":77765200},{"timestamp":1219066200,"date":"2008-08-18","index":2407,"close":3.31,"high":3.34,"low":3.23,"open":3.26,"volume":89396800},{"timestamp":1219152600,"date":"2008-08-19","index":2408,"close":3.36,"high":3.38,"low":3.24,"open":3.24,"volume":101414000},{"timestamp":1219239000,"date":"2008-08-20","index":2409,"close":3.52,"high":3.53,"low":3.38,"open":3.4,"volume":114369200},{"timestamp":1219325400,"date":"2008-08-21","index":2410,"close":3.4,"high":3.48,"low":3.34,"open":3.46,"volume":102156000},{"timestamp":1219411800,"date":"2008-08-22","index":2411,"close":3.4,"high":3.47,"low":3.33,"open":3.43,"volume":45926400},{"timestamp":1219671000,"date":"2008-08-25","index":2412,"close":3.35,"high":3.46,"low":3.34,"open":3.38,"volume":47160000},{"timestamp":1219757400,"date":"2008-08-26","index":2413,"close":3.27,"high":3.37,"low":3.24,"open":3.37,"volume":61311200}]},{"date":"2008-05-08","estimated":0.1,"reported":0.09,"pre":[{"timestamp":1208957400,"date":"2008-04-23","index":2326,"close":5.11,"high":5.16,"low":4.88,"open":4.94,"volume":102049600},{"timestamp":1209043800,"date":"2008-04-24","index":2327,"close":4.99,"high":5.16,"low":4.91,"open":5.14,"volume":65576400},{"timestamp":1209130200,"date":"2008-04-25","index":2328,"close":5.04,"high":5.05,"low":4.88,"open":5.03,"volume":55220800},{"timestamp":1209389400,"date":"2008-04-28","index":2329,"close":4.95,"high":5.09,"low":4.93,"open":5.01,"volume":53570000},{"timestamp":1209475800,"date":"2008-04-29","index":2330,"close":5.05,"high":5.11,"low":4.89,"open":4.89,"volume":57340800},{"timestamp":1209562200,"date":"2008-04-30","index":2331,"close":5.14,"high":5.19,"low":5.07,"open":5.11,"volume":106832000},{"timestamp":1209648600,"date":"2008-05-01","index":2332,"close":5.38,"high":5.39,"low":5.18,"open":5.2,"volume":101462400},{"timestamp":1209735000,"date":"2008-05-02","index":2333,"close":5.63,"high":5.63,"low":5.44,"open":5.52,"volume":113101600},{"timestamp":1209994200,"date":"2008-05-05","index":2334,"close":5.49,"high":5.62,"low":5.48,"open":5.59,"volume":94339200},{"timestamp":1210080600,"date":"2008-05-06","index":2335,"close":5.63,"high":5.64,"low":5.39,"open":5.47,"volume":72903600},{"timestamp":1210167000,"date":"2008-05-07","index":2336,"close":5.5,"high":5.72,"low":5.45,"open":5.65,"volume":71563200}],"post":[{"timestamp":1210253400,"date":"2008-05-08","index":2337,"close":5.49,"high":5.56,"low":5.25,"open":5.55,"volume":136000000},{"timestamp":1210339800,"date":"2008-05-09","index":2338,"close":5.63,"high":5.86,"low":5.49,"open":5.5,"volume":203035200},{"timestamp":1210599000,"date":"2008-05-12","index":2339,"close":5.47,"high":5.7,"low":5.42,"open":5.7,"volume":100665200},{"timestamp":1210685400,"date":"2008-05-13","index":2340,"close":5.36,"high":5.5,"low":5.32,"open":5.5,"volume":85410800},{"timestamp":1210771800,"date":"2008-05-14","index":2341,"close":5.52,"high":5.66,"low":5.36,"open":5.43,"volume":75114800},{"timestamp":1210858200,"date":"2008-05-15","index":2342,"close":5.95,"high":5.97,"low":5.48,"open":5.51,"volume":116546400},{"timestamp":1210944600,"date":"2008-05-16","index":2343,"close":6.1,"high":6.11,"low":5.91,"open":6.05,"volume":109155600},{"timestamp":1211203800,"date":"2008-05-19","index":2344,"close":5.97,"high":6.33,"low":5.93,"open":6.11,"volume":115853200},{"timestamp":1211290200,"date":"2008-05-20","index":2345,"close":5.82,"high":5.88,"low":5.75,"open":5.81,"volume":77140400},{"timestamp":1211376600,"date":"2008-05-21","index":2346,"close":5.77,"high":6.06,"low":5.76,"open":5.84,"volume":106666000},{"timestamp":1211463000,"date":"2008-05-22","index":2347,"close":5.91,"high":5.96,"low":5.76,"open":5.86,"volume":69310800}]},{"date":"2008-02-13","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1201617000,"date":"2008-01-29","index":2267,"close":6.35,"high":6.38,"low":6.11,"open":6.27,"volume":41448400},{"timestamp":1201703400,"date":"2008-01-30","index":2268,"close":6.3,"high":6.39,"low":6.12,"open":6.25,"volume":53047600},{"timestamp":1201789800,"date":"2008-01-31","index":2269,"close":6.15,"high":6.26,"low":5.96,"open":6.16,"volume":58870800},{"timestamp":1201876200,"date":"2008-02-01","index":2270,"close":6.72,"high":6.75,"low":6.08,"open":6.14,"volume":59310400},{"timestamp":1202135400,"date":"2008-02-04","index":2271,"close":6.51,"high":6.9,"low":6.47,"open":6.86,"volume":56512800},{"timestamp":1202221800,"date":"2008-02-05","index":2272,"close":6.1,"high":6.38,"low":6.09,"open":6.38,"volume":49492800},{"timestamp":1202308200,"date":"2008-02-06","index":2273,"close":6.08,"high":6.33,"low":5.97,"open":6.16,"volume":55738000},{"timestamp":1202394600,"date":"2008-02-07","index":2274,"close":6.14,"high":6.31,"low":5.78,"open":5.9,"volume":66412800},{"timestamp":1202481000,"date":"2008-02-08","index":2275,"close":6.25,"high":6.3,"low":6,"open":6.08,"volume":39393200},{"timestamp":1202740200,"date":"2008-02-11","index":2276,"close":6.27,"high":6.4,"low":6.22,"open":6.3,"volume":50373200},{"timestamp":1202826600,"date":"2008-02-12","index":2277,"close":6.5,"high":6.59,"low":6.33,"open":6.36,"volume":60968800}],"post":[{"timestamp":1202913000,"date":"2008-02-13","index":2278,"close":6.76,"high":6.78,"low":6.48,"open":6.55,"volume":74231200},{"timestamp":1202999400,"date":"2008-02-14","index":2279,"close":5.65,"high":6.56,"low":5.64,"open":6.56,"volume":218429600},{"timestamp":1203085800,"date":"2008-02-15","index":2280,"close":5.57,"high":5.78,"low":5.48,"open":5.63,"volume":81736400},{"timestamp":1203431400,"date":"2008-02-19","index":2281,"close":5.49,"high":5.68,"low":5.44,"open":5.67,"volume":55860800},{"timestamp":1203517800,"date":"2008-02-20","index":2282,"close":5.45,"high":5.53,"low":5.3,"open":5.32,"volume":75901600},{"timestamp":1203604200,"date":"2008-02-21","index":2283,"close":5.32,"high":5.53,"low":5.29,"open":5.5,"volume":64427200},{"timestamp":1203690600,"date":"2008-02-22","index":2284,"close":5.58,"high":5.59,"low":5.32,"open":5.36,"volume":72305200},{"timestamp":1203949800,"date":"2008-02-25","index":2285,"close":5.58,"high":5.64,"low":5.43,"open":5.57,"volume":67178400},{"timestamp":1204036200,"date":"2008-02-26","index":2286,"close":5.63,"high":5.71,"low":5.46,"open":5.55,"volume":56542000},{"timestamp":1204122600,"date":"2008-02-27","index":2287,"close":5.71,"high":5.76,"low":5.56,"open":5.6,"volume":53781600},{"timestamp":1204209000,"date":"2008-02-28","index":2288,"close":5.5,"high":5.67,"low":5.5,"open":5.66,"volume":50360800}]},{"date":"2007-11-08","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":2202,"close":9.51,"high":9.63,"low":9.04,"open":9.63,"volume":56550000},{"timestamp":1193319000,"date":"2007-10-25","index":2203,"close":8.68,"high":9.3,"low":8.4,"open":9.21,"volume":80619200},{"timestamp":1193405400,"date":"2007-10-26","index":2204,"close":8.6,"high":9.01,"low":8.48,"open":8.95,"volume":61658000},{"timestamp":1193664600,"date":"2007-10-29","index":2205,"close":8.4,"high":8.44,"low":8.14,"open":8.31,"volume":81389600},{"timestamp":1193751000,"date":"2007-10-30","index":2206,"close":8.7,"high":8.88,"low":8.32,"open":8.47,"volume":52521200},{"timestamp":1193837400,"date":"2007-10-31","index":2207,"close":8.85,"high":8.85,"low":8.48,"open":8.76,"volume":45518800},{"timestamp":1193923800,"date":"2007-11-01","index":2208,"close":8.85,"high":9.02,"low":8.59,"open":8.71,"volume":58723600},{"timestamp":1194010200,"date":"2007-11-02","index":2209,"close":9.19,"high":9.25,"low":8.84,"open":8.97,"volume":49184400},{"timestamp":1194273000,"date":"2007-11-05","index":2210,"close":9.19,"high":9.4,"low":9.05,"open":9.11,"volume":43663600},{"timestamp":1194359400,"date":"2007-11-06","index":2211,"close":9.48,"high":9.55,"low":9.23,"open":9.27,"volume":55462000},{"timestamp":1194445800,"date":"2007-11-07","index":2212,"close":9.02,"high":9.51,"low":8.95,"open":9.47,"volume":54676800}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":2213,"close":8.46,"high":9.1,"low":8.2,"open":8.94,"volume":99682400},{"timestamp":1194618600,"date":"2007-11-09","index":2214,"close":8.34,"high":8.7,"low":8.16,"open":8.64,"volume":87105600},{"timestamp":1194877800,"date":"2007-11-12","index":2215,"close":7.51,"high":8.4,"low":7.51,"open":8.34,"volume":71573200},{"timestamp":1194964200,"date":"2007-11-13","index":2216,"close":8.17,"high":8.18,"low":7.51,"open":7.63,"volume":72669600},{"timestamp":1195050600,"date":"2007-11-14","index":2217,"close":8.04,"high":8.46,"low":8,"open":8.38,"volume":66672000},{"timestamp":1195137000,"date":"2007-11-15","index":2218,"close":7.93,"high":8.06,"low":7.75,"open":7.99,"volume":49643600},{"timestamp":1195223400,"date":"2007-11-16","index":2219,"close":8.11,"high":8.14,"low":7.93,"open":8,"volume":42359200},{"timestamp":1195482600,"date":"2007-11-19","index":2220,"close":7.57,"high":8.04,"low":7.52,"open":8,"volume":56841200},{"timestamp":1195569000,"date":"2007-11-20","index":2221,"close":7.51,"high":7.72,"low":7.28,"open":7.71,"volume":62262800},{"timestamp":1195655400,"date":"2007-11-21","index":2222,"close":7.43,"high":7.61,"low":7.33,"open":7.35,"volume":64845200},{"timestamp":1195828200,"date":"2007-11-23","index":2223,"close":7.55,"high":7.59,"low":7.39,"open":7.48,"volume":14197600}]},{"date":"2007-08-09","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1185370200,"date":"2007-07-25","index":2138,"close":7.36,"high":7.5,"low":7.19,"open":7.39,"volume":43719600},{"timestamp":1185456600,"date":"2007-07-26","index":2139,"close":7.39,"high":7.5,"low":7.18,"open":7.28,"volume":71026800},{"timestamp":1185543000,"date":"2007-07-27","index":2140,"close":7.38,"high":7.72,"low":7.37,"open":7.38,"volume":61548000},{"timestamp":1185802200,"date":"2007-07-30","index":2141,"close":7.58,"high":7.59,"low":7.4,"open":7.4,"volume":53815800},{"timestamp":1185888600,"date":"2007-07-31","index":2142,"close":7.63,"high":7.99,"low":7.62,"open":7.88,"volume":71149200},{"timestamp":1185975000,"date":"2007-08-01","index":2143,"close":7.57,"high":7.7,"low":7.22,"open":7.52,"volume":70582800},{"timestamp":1186061400,"date":"2007-08-02","index":2144,"close":7.54,"high":7.66,"low":7.43,"open":7.66,"volume":46860600},{"timestamp":1186147800,"date":"2007-08-03","index":2145,"close":7.09,"high":7.57,"low":7.09,"open":7.51,"volume":62341200},{"timestamp":1186407000,"date":"2007-08-06","index":2146,"close":7.15,"high":7.2,"low":6.95,"open":7.15,"volume":52472400},{"timestamp":1186493400,"date":"2007-08-07","index":2147,"close":7.26,"high":7.38,"low":7.05,"open":7.15,"volume":56576400},{"timestamp":1186579800,"date":"2007-08-08","index":2148,"close":7.6,"high":7.82,"low":7.34,"open":7.39,"volume":66074400}],"post":[{"timestamp":1186666200,"date":"2007-08-09","index":2149,"close":7.69,"high":7.9,"low":7.47,"open":7.65,"volume":125183400},{"timestamp":1186752600,"date":"2007-08-10","index":2150,"close":7.33,"high":7.38,"low":6.9,"open":7.06,"volume":114101400},{"timestamp":1187011800,"date":"2007-08-13","index":2151,"close":7.25,"high":7.44,"low":7.1,"open":7.39,"volume":70041000},{"timestamp":1187098200,"date":"2007-08-14","index":2152,"close":7.53,"high":7.65,"low":7.28,"open":7.3,"volume":109217400},{"timestamp":1187184600,"date":"2007-08-15","index":2153,"close":7.22,"high":7.6,"low":7.2,"open":7.49,"volume":69514200},{"timestamp":1187271000,"date":"2007-08-16","index":2154,"close":7.09,"high":7.2,"low":6.75,"open":7.14,"volume":78003000},{"timestamp":1187357400,"date":"2007-08-17","index":2155,"close":7.51,"high":7.52,"low":7.07,"open":7.29,"volume":72871200},{"timestamp":1187616600,"date":"2007-08-20","index":2156,"close":7.48,"high":7.6,"low":7.39,"open":7.52,"volume":51968400},{"timestamp":1187703000,"date":"2007-08-21","index":2157,"close":7.89,"high":7.95,"low":7.42,"open":7.53,"volume":71533800},{"timestamp":1187789400,"date":"2007-08-22","index":2158,"close":8.07,"high":8.11,"low":7.93,"open":8.09,"volume":56615400},{"timestamp":1187875800,"date":"2007-08-23","index":2159,"close":8,"high":8.2,"low":7.97,"open":8.11,"volume":66798600}]},{"date":"2007-05-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1177507800,"date":"2007-04-25","index":2075,"close":5.52,"high":5.55,"low":5.39,"open":5.42,"volume":50964000},{"timestamp":1177594200,"date":"2007-04-26","index":2076,"close":5.59,"high":5.63,"low":5.47,"open":5.52,"volume":50007000},{"timestamp":1177680600,"date":"2007-04-27","index":2077,"close":5.51,"high":5.63,"low":5.42,"open":5.57,"volume":55405800},{"timestamp":1177939800,"date":"2007-04-30","index":2078,"close":5.48,"high":5.66,"low":5.48,"open":5.59,"volume":56338800},{"timestamp":1178026200,"date":"2007-05-01","index":2079,"close":5.54,"high":5.62,"low":5.49,"open":5.58,"volume":54455400},{"timestamp":1178112600,"date":"2007-05-02","index":2080,"close":5.47,"high":5.59,"low":5.45,"open":5.57,"volume":65965800},{"timestamp":1178199000,"date":"2007-05-03","index":2081,"close":5.58,"high":5.61,"low":5.52,"open":5.53,"volume":50025000},{"timestamp":1178285400,"date":"2007-05-04","index":2082,"close":5.62,"high":5.65,"low":5.55,"open":5.61,"volume":40524600},{"timestamp":1178544600,"date":"2007-05-07","index":2083,"close":5.51,"high":5.76,"low":5.5,"open":5.7,"volume":55710000},{"timestamp":1178631000,"date":"2007-05-08","index":2084,"close":5.55,"high":5.56,"low":5.37,"open":5.47,"volume":73710000},{"timestamp":1178717400,"date":"2007-05-09","index":2085,"close":5.57,"high":5.61,"low":5.45,"open":5.51,"volume":41787000}],"post":[{"timestamp":1178803800,"date":"2007-05-10","index":2086,"close":5.47,"high":5.67,"low":5.42,"open":5.6,"volume":80258400},{"timestamp":1178890200,"date":"2007-05-11","index":2087,"close":5.86,"high":5.91,"low":5.68,"open":5.76,"volume":153063000},{"timestamp":1179149400,"date":"2007-05-14","index":2088,"close":5.8,"high":5.89,"low":5.74,"open":5.83,"volume":73156800},{"timestamp":1179235800,"date":"2007-05-15","index":2089,"close":5.75,"high":5.85,"low":5.73,"open":5.82,"volume":62136000},{"timestamp":1179322200,"date":"2007-05-16","index":2090,"close":5.82,"high":5.82,"low":5.64,"open":5.75,"volume":52310400},{"timestamp":1179408600,"date":"2007-05-17","index":2091,"close":5.72,"high":5.83,"low":5.69,"open":5.8,"volume":44366400},{"timestamp":1179495000,"date":"2007-05-18","index":2092,"close":5.84,"high":5.85,"low":5.72,"open":5.77,"volume":60426600},{"timestamp":1179754200,"date":"2007-05-21","index":2093,"close":5.86,"high":6,"low":5.79,"open":5.82,"volume":64576800},{"timestamp":1179840600,"date":"2007-05-22","index":2094,"close":5.89,"high":5.94,"low":5.76,"open":5.86,"volume":40173600},{"timestamp":1179927000,"date":"2007-05-23","index":2095,"close":5.73,"high":5.93,"low":5.71,"open":5.89,"volume":44824800},{"timestamp":1180013400,"date":"2007-05-24","index":2096,"close":5.52,"high":5.77,"low":5.5,"open":5.76,"volume":60780000}]},{"date":"2007-02-13","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1170081000,"date":"2007-01-29","index":2015,"close":5.03,"high":5.22,"low":4.99,"open":5.22,"volume":125828400},{"timestamp":1170167400,"date":"2007-01-30","index":2016,"close":5.13,"high":5.16,"low":5.02,"open":5.06,"volume":63617400},{"timestamp":1170253800,"date":"2007-01-31","index":2017,"close":5.11,"high":5.16,"low":5.04,"open":5.1,"volume":46797600},{"timestamp":1170340200,"date":"2007-02-01","index":2018,"close":5.17,"high":5.2,"low":5.05,"open":5.06,"volume":65089800},{"timestamp":1170426600,"date":"2007-02-02","index":2019,"close":5.31,"high":5.33,"low":5.16,"open":5.2,"volume":58659000},{"timestamp":1170685800,"date":"2007-02-05","index":2020,"close":5.39,"high":5.44,"low":5.32,"open":5.33,"volume":57990600},{"timestamp":1170772200,"date":"2007-02-06","index":2021,"close":5.59,"high":5.66,"low":5.43,"open":5.52,"volume":77538600},{"timestamp":1170858600,"date":"2007-02-07","index":2022,"close":5.8,"high":5.82,"low":5.6,"open":5.63,"volume":76105800},{"timestamp":1170945000,"date":"2007-02-08","index":2023,"close":5.73,"high":5.81,"low":5.67,"open":5.72,"volume":72627600},{"timestamp":1171031400,"date":"2007-02-09","index":2024,"close":5.44,"high":5.81,"low":5.42,"open":5.76,"volume":93795600},{"timestamp":1171290600,"date":"2007-02-12","index":2025,"close":5.56,"high":5.68,"low":5.42,"open":5.48,"volume":78936000}],"post":[{"timestamp":1171377000,"date":"2007-02-13","index":2026,"close":5.67,"high":5.71,"low":5.59,"open":5.65,"volume":84973200},{"timestamp":1171463400,"date":"2007-02-14","index":2027,"close":5.59,"high":5.75,"low":5.58,"open":5.72,"volume":108184800},{"timestamp":1171549800,"date":"2007-02-15","index":2028,"close":5.63,"high":5.65,"low":5.53,"open":5.59,"volume":48868200},{"timestamp":1171636200,"date":"2007-02-16","index":2029,"close":5.45,"high":5.61,"low":5.44,"open":5.6,"volume":91506000},{"timestamp":1171981800,"date":"2007-02-20","index":2030,"close":5.5,"high":5.53,"low":5.42,"open":5.46,"volume":62557800},{"timestamp":1172068200,"date":"2007-02-21","index":2031,"close":5.42,"high":5.51,"low":5.36,"open":5.46,"volume":65533200},{"timestamp":1172154600,"date":"2007-02-22","index":2032,"close":5.45,"high":5.59,"low":5.44,"open":5.51,"volume":65545200},{"timestamp":1172241000,"date":"2007-02-23","index":2033,"close":5.44,"high":5.51,"low":5.44,"open":5.51,"volume":40305000},{"timestamp":1172500200,"date":"2007-02-26","index":2034,"close":5.36,"high":5.5,"low":5.35,"open":5.46,"volume":49407000},{"timestamp":1172586600,"date":"2007-02-27","index":2035,"close":5.2,"high":5.43,"low":5.19,"open":5.3,"volume":71463000},{"timestamp":1172673000,"date":"2007-02-28","index":2036,"close":5.17,"high":5.28,"low":5.12,"open":5.18,"volume":78004800}]},{"date":"2006-11-09","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":1952,"close":5.47,"high":5.55,"low":5.38,"open":5.47,"volume":38943600},{"timestamp":1161869400,"date":"2006-10-26","index":1953,"close":5.64,"high":5.66,"low":5.48,"open":5.48,"volume":36669000},{"timestamp":1161955800,"date":"2006-10-27","index":1954,"close":5.4,"high":5.76,"low":5.33,"open":5.64,"volume":56698800},{"timestamp":1162218600,"date":"2006-10-30","index":1955,"close":5.46,"high":5.56,"low":5.38,"open":5.43,"volume":47959200},{"timestamp":1162305000,"date":"2006-10-31","index":1956,"close":5.81,"high":5.81,"low":5.55,"open":5.58,"volume":99617400},{"timestamp":1162391400,"date":"2006-11-01","index":1957,"close":5.36,"high":5.79,"low":5.28,"open":5.74,"volume":117654000},{"timestamp":1162477800,"date":"2006-11-02","index":1958,"close":5.33,"high":5.51,"low":5.25,"open":5.39,"volume":86294400},{"timestamp":1162564200,"date":"2006-11-03","index":1959,"close":5.43,"high":5.44,"low":5.3,"open":5.39,"volume":54807000},{"timestamp":1162823400,"date":"2006-11-06","index":1960,"close":5.6,"high":5.67,"low":5.38,"open":5.45,"volume":73960200},{"timestamp":1162909800,"date":"2006-11-07","index":1961,"close":5.68,"high":5.74,"low":5.61,"open":5.64,"volume":55325400},{"timestamp":1162996200,"date":"2006-11-08","index":1962,"close":5.77,"high":5.84,"low":5.63,"open":5.64,"volume":64832400}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":1963,"close":5.88,"high":6.03,"low":5.83,"open":5.89,"volume":120775800},{"timestamp":1163169000,"date":"2006-11-10","index":1964,"close":5.74,"high":5.86,"low":5.59,"open":5.83,"volume":131719200},{"timestamp":1163428200,"date":"2006-11-13","index":1965,"close":6,"high":6.02,"low":5.75,"open":5.75,"volume":85228200},{"timestamp":1163514600,"date":"2006-11-14","index":1966,"close":6.06,"high":6.07,"low":5.85,"open":5.98,"volume":62853000},{"timestamp":1163601000,"date":"2006-11-15","index":1967,"close":5.96,"high":6.13,"low":5.93,"open":6.04,"volume":49189200},{"timestamp":1163687400,"date":"2006-11-16","index":1968,"close":6.04,"high":6.06,"low":5.93,"open":5.99,"volume":45718200},{"timestamp":1163773800,"date":"2006-11-17","index":1969,"close":6.05,"high":6.07,"low":5.96,"open":5.99,"volume":36160800},{"timestamp":1164033000,"date":"2006-11-20","index":1970,"close":6.11,"high":6.14,"low":5.93,"open":5.98,"volume":60863400},{"timestamp":1164119400,"date":"2006-11-21","index":1971,"close":6.01,"high":6.14,"low":5.97,"open":6.13,"volume":38738400},{"timestamp":1164205800,"date":"2006-11-22","index":1972,"close":6.12,"high":6.13,"low":6.01,"open":6.04,"volume":24025800},{"timestamp":1164378600,"date":"2006-11-24","index":1973,"close":6.16,"high":6.18,"low":6.03,"open":6.09,"volume":14433600}]},{"date":"2006-05-11","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1146058200,"date":"2006-04-26","index":1825,"close":4.78,"high":4.91,"low":4.73,"open":4.84,"volume":33052800},{"timestamp":1146144600,"date":"2006-04-27","index":1826,"close":4.86,"high":4.91,"low":4.66,"open":4.77,"volume":46296600},{"timestamp":1146231000,"date":"2006-04-28","index":1827,"close":4.87,"high":4.93,"low":4.82,"open":4.86,"volume":28473600},{"timestamp":1146490200,"date":"2006-05-01","index":1828,"close":5.15,"high":5.24,"low":4.9,"open":4.9,"volume":90247200},{"timestamp":1146576600,"date":"2006-05-02","index":1829,"close":5.14,"high":5.25,"low":5.05,"open":5.19,"volume":53970000},{"timestamp":1146663000,"date":"2006-05-03","index":1830,"close":5.18,"high":5.23,"low":5.08,"open":5.09,"volume":37811400},{"timestamp":1146749400,"date":"2006-05-04","index":1831,"close":5.14,"high":5.2,"low":5.05,"open":5.07,"volume":51112800},{"timestamp":1146835800,"date":"2006-05-05","index":1832,"close":5.21,"high":5.23,"low":5.1,"open":5.17,"volume":33818400},{"timestamp":1147095000,"date":"2006-05-08","index":1833,"close":5.19,"high":5.31,"low":5.14,"open":5.2,"volume":50362200},{"timestamp":1147181400,"date":"2006-05-09","index":1834,"close":5.03,"high":5.21,"low":5.03,"open":5.18,"volume":56164800},{"timestamp":1147267800,"date":"2006-05-10","index":1835,"close":4.92,"high":5.03,"low":4.87,"open":4.97,"volume":75326400}],"post":[{"timestamp":1147354200,"date":"2006-05-11","index":1836,"close":4.74,"high":5.02,"low":4.71,"open":4.97,"volume":120111000},{"timestamp":1147440600,"date":"2006-05-12","index":1837,"close":4.39,"high":4.66,"low":4.29,"open":4.63,"volume":156817200},{"timestamp":1147699800,"date":"2006-05-15","index":1838,"close":4.45,"high":4.49,"low":4.34,"open":4.38,"volume":55338000},{"timestamp":1147786200,"date":"2006-05-16","index":1839,"close":4.34,"high":4.48,"low":4.31,"open":4.48,"volume":49753200},{"timestamp":1147872600,"date":"2006-05-17","index":1840,"close":4.16,"high":4.34,"low":4.08,"open":4.32,"volume":84107400},{"timestamp":1147959000,"date":"2006-05-18","index":1841,"close":3.97,"high":4.23,"low":3.97,"open":4.19,"volume":68673000},{"timestamp":1148045400,"date":"2006-05-19","index":1842,"close":4.05,"high":4.15,"low":3.97,"open":4.01,"volume":93280800},{"timestamp":1148304600,"date":"2006-05-22","index":1843,"close":4,"high":4.04,"low":3.89,"open":4.03,"volume":73488600},{"timestamp":1148391000,"date":"2006-05-23","index":1844,"close":3.96,"high":4.18,"low":3.94,"open":4.08,"volume":53231400},{"timestamp":1148477400,"date":"2006-05-24","index":1845,"close":4.01,"high":4.13,"low":3.9,"open":3.99,"volume":57952200},{"timestamp":1148563800,"date":"2006-05-25","index":1846,"close":3.99,"high":4.14,"low":3.96,"open":4.08,"volume":42366600}]},{"date":"2006-02-16","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1138804200,"date":"2006-02-01","index":1767,"close":3.75,"high":3.76,"low":3.66,"open":3.68,"volume":45085200},{"timestamp":1138890600,"date":"2006-02-02","index":1768,"close":3.63,"high":3.79,"low":3.63,"open":3.78,"volume":47373600},{"timestamp":1138977000,"date":"2006-02-03","index":1769,"close":3.67,"high":3.71,"low":3.6,"open":3.61,"volume":50425200},{"timestamp":1139236200,"date":"2006-02-06","index":1770,"close":3.77,"high":3.78,"low":3.64,"open":3.66,"volume":36346800},{"timestamp":1139322600,"date":"2006-02-07","index":1771,"close":3.64,"high":3.78,"low":3.64,"open":3.78,"volume":39940800},{"timestamp":1139409000,"date":"2006-02-08","index":1772,"close":3.74,"high":3.74,"low":3.65,"open":3.65,"volume":39307200},{"timestamp":1139495400,"date":"2006-02-09","index":1773,"close":3.68,"high":3.81,"low":3.66,"open":3.75,"volume":43710000},{"timestamp":1139581800,"date":"2006-02-10","index":1774,"close":3.66,"high":3.71,"low":3.57,"open":3.69,"volume":41499600},{"timestamp":1139841000,"date":"2006-02-13","index":1775,"close":3.67,"high":3.7,"low":3.62,"open":3.65,"volume":28074000},{"timestamp":1139927400,"date":"2006-02-14","index":1776,"close":3.68,"high":3.69,"low":3.63,"open":3.67,"volume":34234800},{"timestamp":1140013800,"date":"2006-02-15","index":1777,"close":3.75,"high":3.76,"low":3.66,"open":3.67,"volume":49329600}],"post":[{"timestamp":1140100200,"date":"2006-02-16","index":1778,"close":3.93,"high":3.94,"low":3.79,"open":3.82,"volume":130588800},{"timestamp":1140186600,"date":"2006-02-17","index":1779,"close":3.96,"high":4.23,"low":3.93,"open":4.22,"volume":235695600},{"timestamp":1140532200,"date":"2006-02-21","index":1780,"close":3.87,"high":3.95,"low":3.84,"open":3.95,"volume":68406000},{"timestamp":1140618600,"date":"2006-02-22","index":1781,"close":3.87,"high":3.9,"low":3.72,"open":3.82,"volume":93975600},{"timestamp":1140705000,"date":"2006-02-23","index":1782,"close":3.81,"high":3.88,"low":3.8,"open":3.85,"volume":38512800},{"timestamp":1140791400,"date":"2006-02-24","index":1783,"close":3.81,"high":3.87,"low":3.79,"open":3.82,"volume":41641200},{"timestamp":1141050600,"date":"2006-02-27","index":1784,"close":3.96,"high":3.98,"low":3.79,"open":3.83,"volume":66646800},{"timestamp":1141137000,"date":"2006-02-28","index":1785,"close":3.93,"high":3.97,"low":3.89,"open":3.94,"volume":56331600},{"timestamp":1141223400,"date":"2006-03-01","index":1786,"close":4.08,"high":4.1,"low":3.92,"open":3.94,"volume":70393200},{"timestamp":1141309800,"date":"2006-03-02","index":1787,"close":4.08,"high":4.14,"low":4.03,"open":4.07,"volume":54546000},{"timestamp":1141396200,"date":"2006-03-03","index":1788,"close":4.1,"high":4.17,"low":4.04,"open":4.05,"volume":59580000}]},{"date":"2005-11-09","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":1700,"close":2.75,"high":2.76,"low":2.7,"open":2.72,"volume":33468000},{"timestamp":1130333400,"date":"2005-10-26","index":1701,"close":2.68,"high":2.76,"low":2.67,"open":2.75,"volume":41534400},{"timestamp":1130419800,"date":"2005-10-27","index":1702,"close":2.62,"high":2.69,"low":2.61,"open":2.68,"volume":22778400},{"timestamp":1130506200,"date":"2005-10-28","index":1703,"close":2.7,"high":2.71,"low":2.56,"open":2.63,"volume":46464000},{"timestamp":1130769000,"date":"2005-10-31","index":1704,"close":2.8,"high":2.82,"low":2.71,"open":2.71,"volume":43242000},{"timestamp":1130855400,"date":"2005-11-01","index":1705,"close":2.76,"high":2.82,"low":2.74,"open":2.8,"volume":40048800},{"timestamp":1130941800,"date":"2005-11-02","index":1706,"close":2.92,"high":2.92,"low":2.75,"open":2.76,"volume":52366800},{"timestamp":1131028200,"date":"2005-11-03","index":1707,"close":2.89,"high":2.96,"low":2.86,"open":2.94,"volume":46507200},{"timestamp":1131114600,"date":"2005-11-04","index":1708,"close":2.84,"high":2.9,"low":2.81,"open":2.89,"volume":57027600},{"timestamp":1131373800,"date":"2005-11-07","index":1709,"close":2.83,"high":2.86,"low":2.81,"open":2.85,"volume":37082400},{"timestamp":1131460200,"date":"2005-11-08","index":1710,"close":2.77,"high":2.84,"low":2.76,"open":2.84,"volume":53896800}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":1711,"close":2.9,"high":2.92,"low":2.75,"open":2.78,"volume":81888000},{"timestamp":1131633000,"date":"2005-11-10","index":1712,"close":2.79,"high":3.06,"low":2.74,"open":3,"volume":250362000},{"timestamp":1131719400,"date":"2005-11-11","index":1713,"close":2.84,"high":2.87,"low":2.8,"open":2.82,"volume":54592800},{"timestamp":1131978600,"date":"2005-11-14","index":1714,"close":2.9,"high":2.92,"low":2.79,"open":2.84,"volume":49366800},{"timestamp":1132065000,"date":"2005-11-15","index":1715,"close":2.9,"high":2.94,"low":2.89,"open":2.91,"volume":49620000},{"timestamp":1132151400,"date":"2005-11-16","index":1716,"close":2.89,"high":2.92,"low":2.84,"open":2.91,"volume":45528000},{"timestamp":1132237800,"date":"2005-11-17","index":1717,"close":3.02,"high":3.02,"low":2.88,"open":2.92,"volume":70326000},{"timestamp":1132324200,"date":"2005-11-18","index":1718,"close":3.02,"high":3.06,"low":2.96,"open":3.03,"volume":46576800},{"timestamp":1132583400,"date":"2005-11-21","index":1719,"close":3.07,"high":3.07,"low":3,"open":3.02,"volume":45470400},{"timestamp":1132669800,"date":"2005-11-22","index":1720,"close":3.15,"high":3.18,"low":3.06,"open":3.09,"volume":73170000},{"timestamp":1132756200,"date":"2005-11-23","index":1721,"close":3.14,"high":3.19,"low":3.13,"open":3.15,"volume":41194800}]},{"date":"2005-08-11","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":1637,"close":2.26,"high":2.27,"low":2.18,"open":2.21,"volume":80782800},{"timestamp":1122557400,"date":"2005-07-28","index":1638,"close":2.27,"high":2.28,"low":2.22,"open":2.25,"volume":41124000},{"timestamp":1122643800,"date":"2005-07-29","index":1639,"close":2.26,"high":2.29,"low":2.24,"open":2.26,"volume":35166000},{"timestamp":1122903000,"date":"2005-08-01","index":1640,"close":2.29,"high":2.3,"low":2.25,"open":2.27,"volume":38904000},{"timestamp":1122989400,"date":"2005-08-02","index":1641,"close":2.32,"high":2.33,"low":2.29,"open":2.29,"volume":42265200},{"timestamp":1123075800,"date":"2005-08-03","index":1642,"close":2.32,"high":2.34,"low":2.3,"open":2.32,"volume":51825600},{"timestamp":1123162200,"date":"2005-08-04","index":1643,"close":2.3,"high":2.31,"low":2.29,"open":2.3,"volume":35642400},{"timestamp":1123248600,"date":"2005-08-05","index":1644,"close":2.35,"high":2.36,"low":2.28,"open":2.29,"volume":68409600},{"timestamp":1123507800,"date":"2005-08-08","index":1645,"close":2.36,"high":2.41,"low":2.35,"open":2.37,"volume":72554400},{"timestamp":1123594200,"date":"2005-08-09","index":1646,"close":2.36,"high":2.37,"low":2.33,"open":2.37,"volume":29190000},{"timestamp":1123680600,"date":"2005-08-10","index":1647,"close":2.32,"high":2.38,"low":2.3,"open":2.37,"volume":44055600}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":1648,"close":2.35,"high":2.36,"low":2.3,"open":2.32,"volume":70155600},{"timestamp":1123853400,"date":"2005-08-12","index":1649,"close":2.5,"high":2.52,"low":2.41,"open":2.49,"volume":229542000},{"timestamp":1124112600,"date":"2005-08-15","index":1650,"close":2.56,"high":2.59,"low":2.47,"open":2.5,"volume":88280400},{"timestamp":1124199000,"date":"2005-08-16","index":1651,"close":2.52,"high":2.56,"low":2.5,"open":2.54,"volume":63748800},{"timestamp":1124285400,"date":"2005-08-17","index":1652,"close":2.52,"high":2.55,"low":2.5,"open":2.51,"volume":60757200},{"timestamp":1124371800,"date":"2005-08-18","index":1653,"close":2.45,"high":2.51,"low":2.44,"open":2.5,"volume":82273200},{"timestamp":1124458200,"date":"2005-08-19","index":1654,"close":2.43,"high":2.46,"low":2.43,"open":2.45,"volume":42223200},{"timestamp":1124717400,"date":"2005-08-22","index":1655,"close":2.41,"high":2.47,"low":2.38,"open":2.43,"volume":54722400},{"timestamp":1124803800,"date":"2005-08-23","index":1656,"close":2.43,"high":2.44,"low":2.4,"open":2.41,"volume":25446000},{"timestamp":1124890200,"date":"2005-08-24","index":1657,"close":2.43,"high":2.48,"low":2.4,"open":2.41,"volume":51462000},{"timestamp":1124976600,"date":"2005-08-25","index":1658,"close":2.45,"high":2.46,"low":2.42,"open":2.44,"volume":29648400}]},{"date":"2005-05-12","estimated":0.02,"reported":0.06,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":1574,"close":1.8,"high":1.83,"low":1.76,"open":1.83,"volume":60934800},{"timestamp":1114695000,"date":"2005-04-28","index":1575,"close":1.81,"high":1.83,"low":1.78,"open":1.8,"volume":37294800},{"timestamp":1114781400,"date":"2005-04-29","index":1576,"close":1.83,"high":1.84,"low":1.74,"open":1.83,"volume":47835600},{"timestamp":1115040600,"date":"2005-05-02","index":1577,"close":1.82,"high":1.87,"low":1.79,"open":1.85,"volume":33490800},{"timestamp":1115127000,"date":"2005-05-03","index":1578,"close":1.81,"high":1.86,"low":1.8,"open":1.82,"volume":43951200},{"timestamp":1115213400,"date":"2005-05-04","index":1579,"close":1.87,"high":1.88,"low":1.81,"open":1.82,"volume":46881600},{"timestamp":1115299800,"date":"2005-05-05","index":1580,"close":1.9,"high":1.93,"low":1.87,"open":1.88,"volume":61927200},{"timestamp":1115386200,"date":"2005-05-06","index":1581,"close":1.93,"high":1.93,"low":1.88,"open":1.93,"volume":35572800},{"timestamp":1115645400,"date":"2005-05-09","index":1582,"close":1.97,"high":1.98,"low":1.93,"open":1.94,"volume":74533200},{"timestamp":1115731800,"date":"2005-05-10","index":1583,"close":1.89,"high":1.94,"low":1.87,"open":1.94,"volume":73512000},{"timestamp":1115818200,"date":"2005-05-11","index":1584,"close":1.86,"high":1.91,"low":1.86,"open":1.9,"volume":55542000}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":1585,"close":1.9,"high":1.92,"low":1.86,"open":1.86,"volume":83558400},{"timestamp":1115991000,"date":"2005-05-13","index":1586,"close":2.11,"high":2.12,"low":1.98,"open":2.07,"volume":265032000},{"timestamp":1116250200,"date":"2005-05-16","index":1587,"close":2.12,"high":2.13,"low":2.09,"open":2.09,"volume":66410400},{"timestamp":1116336600,"date":"2005-05-17","index":1588,"close":2.14,"high":2.15,"low":2.1,"open":2.11,"volume":63980400},{"timestamp":1116423000,"date":"2005-05-18","index":1589,"close":2.16,"high":2.16,"low":2.11,"open":2.14,"volume":55005600},{"timestamp":1116509400,"date":"2005-05-19","index":1590,"close":2.15,"high":2.17,"low":2.13,"open":2.16,"volume":45288000},{"timestamp":1116595800,"date":"2005-05-20","index":1591,"close":2.19,"high":2.19,"low":2.13,"open":2.15,"volume":51700800},{"timestamp":1116855000,"date":"2005-05-23","index":1592,"close":2.24,"high":2.27,"low":2.2,"open":2.21,"volume":70366800},{"timestamp":1116941400,"date":"2005-05-24","index":1593,"close":2.27,"high":2.28,"low":2.22,"open":2.23,"volume":52219200},{"timestamp":1117027800,"date":"2005-05-25","index":1594,"close":2.24,"high":2.28,"low":2.22,"open":2.27,"volume":53527200},{"timestamp":1117114200,"date":"2005-05-26","index":1595,"close":2.31,"high":2.33,"low":2.26,"open":2.27,"volume":78878400}]},{"date":"2005-02-17","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1107354600,"date":"2005-02-02","index":1516,"close":2.05,"high":2.07,"low":1.97,"open":2.02,"volume":203540400},{"timestamp":1107441000,"date":"2005-02-03","index":1517,"close":2.03,"high":2.05,"low":2,"open":2.03,"volume":69012000},{"timestamp":1107527400,"date":"2005-02-04","index":1518,"close":2.15,"high":2.15,"low":2.03,"open":2.03,"volume":80644800},{"timestamp":1107786600,"date":"2005-02-07","index":1519,"close":2.12,"high":2.19,"low":2.1,"open":2.15,"volume":52162800},{"timestamp":1107873000,"date":"2005-02-08","index":1520,"close":2.14,"high":2.18,"low":2.1,"open":2.11,"volume":45577200},{"timestamp":1107959400,"date":"2005-02-09","index":1521,"close":2.07,"high":2.16,"low":2.06,"open":2.15,"volume":78375600},{"timestamp":1108045800,"date":"2005-02-10","index":1522,"close":2.12,"high":2.13,"low":2.07,"open":2.08,"volume":60237600},{"timestamp":1108132200,"date":"2005-02-11","index":1523,"close":2.18,"high":2.19,"low":2.1,"open":2.1,"volume":55651200},{"timestamp":1108391400,"date":"2005-02-14","index":1524,"close":2.13,"high":2.19,"low":2.13,"open":2.18,"volume":43290000},{"timestamp":1108477800,"date":"2005-02-15","index":1525,"close":2.15,"high":2.22,"low":2.14,"open":2.15,"volume":74850000},{"timestamp":1108564200,"date":"2005-02-16","index":1526,"close":2.14,"high":2.18,"low":2.11,"open":2.15,"volume":46646400}],"post":[{"timestamp":1108650600,"date":"2005-02-17","index":1527,"close":2.13,"high":2.17,"low":2.11,"open":2.17,"volume":101740800},{"timestamp":1108737000,"date":"2005-02-18","index":1528,"close":2.36,"high":2.36,"low":2.23,"open":2.29,"volume":313212000},{"timestamp":1109082600,"date":"2005-02-22","index":1529,"close":2.39,"high":2.44,"low":2.32,"open":2.34,"volume":142080000},{"timestamp":1109169000,"date":"2005-02-23","index":1530,"close":2.31,"high":2.38,"low":2.27,"open":2.35,"volume":110784000},{"timestamp":1109255400,"date":"2005-02-24","index":1531,"close":2.37,"high":2.37,"low":2.28,"open":2.28,"volume":69549600},{"timestamp":1109341800,"date":"2005-02-25","index":1532,"close":2.4,"high":2.42,"low":2.35,"open":2.37,"volume":52513200},{"timestamp":1109601000,"date":"2005-02-28","index":1533,"close":2.42,"high":2.42,"low":2.37,"open":2.39,"volume":75806400},{"timestamp":1109687400,"date":"2005-03-01","index":1534,"close":2.41,"high":2.47,"low":2.39,"open":2.43,"volume":73714800},{"timestamp":1109773800,"date":"2005-03-02","index":1535,"close":2.34,"high":2.4,"low":2.33,"open":2.38,"volume":94746000},{"timestamp":1109860200,"date":"2005-03-03","index":1536,"close":2.31,"high":2.35,"low":2.27,"open":2.33,"volume":76129200},{"timestamp":1109946600,"date":"2005-03-04","index":1537,"close":2.3,"high":2.33,"low":2.28,"open":2.31,"volume":59312400}]},{"date":"2004-11-04","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":1444,"close":1.14,"high":1.15,"low":1.12,"open":1.13,"volume":54020400},{"timestamp":1098365400,"date":"2004-10-21","index":1445,"close":1.17,"high":1.18,"low":1.15,"open":1.16,"volume":101396400},{"timestamp":1098451800,"date":"2004-10-22","index":1446,"close":1.11,"high":1.18,"low":1.1,"open":1.18,"volume":68646000},{"timestamp":1098711000,"date":"2004-10-25","index":1447,"close":1.11,"high":1.14,"low":1.1,"open":1.1,"volume":52916400},{"timestamp":1098797400,"date":"2004-10-26","index":1448,"close":1.21,"high":1.27,"low":1.18,"open":1.22,"volume":245577600},{"timestamp":1098883800,"date":"2004-10-27","index":1449,"close":1.24,"high":1.26,"low":1.19,"open":1.19,"volume":107403600},{"timestamp":1098970200,"date":"2004-10-28","index":1450,"close":1.23,"high":1.25,"low":1.22,"open":1.22,"volume":56155200},{"timestamp":1099056600,"date":"2004-10-29","index":1451,"close":1.21,"high":1.23,"low":1.2,"open":1.22,"volume":74286000},{"timestamp":1099319400,"date":"2004-11-01","index":1452,"close":1.23,"high":1.23,"low":1.21,"open":1.22,"volume":65389200},{"timestamp":1099405800,"date":"2004-11-02","index":1453,"close":1.25,"high":1.27,"low":1.22,"open":1.23,"volume":109575600},{"timestamp":1099492200,"date":"2004-11-03","index":1454,"close":1.26,"high":1.3,"low":1.25,"open":1.3,"volume":91035600}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":1455,"close":1.28,"high":1.3,"low":1.24,"open":1.27,"volume":99554400},{"timestamp":1099665000,"date":"2004-11-05","index":1456,"close":1.47,"high":1.56,"low":1.45,"open":1.48,"volume":384901200},{"timestamp":1099924200,"date":"2004-11-08","index":1457,"close":1.49,"high":1.51,"low":1.45,"open":1.45,"volume":71862000},{"timestamp":1100010600,"date":"2004-11-09","index":1458,"close":1.48,"high":1.5,"low":1.46,"open":1.46,"volume":61593600},{"timestamp":1100097000,"date":"2004-11-10","index":1459,"close":1.48,"high":1.49,"low":1.47,"open":1.48,"volume":64591200},{"timestamp":1100183400,"date":"2004-11-11","index":1460,"close":1.51,"high":1.51,"low":1.48,"open":1.49,"volume":50700000},{"timestamp":1100269800,"date":"2004-11-12","index":1461,"close":1.51,"high":1.53,"low":1.49,"open":1.53,"volume":64707600},{"timestamp":1100529000,"date":"2004-11-15","index":1462,"close":1.53,"high":1.54,"low":1.48,"open":1.49,"volume":53647200},{"timestamp":1100615400,"date":"2004-11-16","index":1463,"close":1.53,"high":1.55,"low":1.5,"open":1.54,"volume":47272800},{"timestamp":1100701800,"date":"2004-11-17","index":1464,"close":1.55,"high":1.59,"low":1.53,"open":1.55,"volume":60277200},{"timestamp":1100788200,"date":"2004-11-18","index":1465,"close":1.57,"high":1.59,"low":1.53,"open":1.57,"volume":53252400}]},{"date":"2004-08-05","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1090416600,"date":"2004-07-21","index":1380,"close":1.23,"high":1.33,"low":1.22,"open":1.33,"volume":61341600},{"timestamp":1090503000,"date":"2004-07-22","index":1381,"close":1.25,"high":1.26,"low":1.2,"open":1.24,"volume":52146000},{"timestamp":1090589400,"date":"2004-07-23","index":1382,"close":1.22,"high":1.26,"low":1.21,"open":1.26,"volume":37149600},{"timestamp":1090848600,"date":"2004-07-26","index":1383,"close":1.18,"high":1.25,"low":1.17,"open":1.23,"volume":50320800},{"timestamp":1090935000,"date":"2004-07-27","index":1384,"close":1.22,"high":1.23,"low":1.15,"open":1.19,"volume":78988800},{"timestamp":1091021400,"date":"2004-07-28","index":1385,"close":1.19,"high":1.23,"low":1.16,"open":1.22,"volume":50511600},{"timestamp":1091107800,"date":"2004-07-29","index":1386,"close":1.27,"high":1.3,"low":1.2,"open":1.21,"volume":74736000},{"timestamp":1091194200,"date":"2004-07-30","index":1387,"close":1.28,"high":1.31,"low":1.25,"open":1.25,"volume":40395600},{"timestamp":1091453400,"date":"2004-08-02","index":1388,"close":1.3,"high":1.31,"low":1.26,"open":1.29,"volume":42098400},{"timestamp":1091539800,"date":"2004-08-03","index":1389,"close":1.23,"high":1.31,"low":1.22,"open":1.31,"volume":74154000},{"timestamp":1091626200,"date":"2004-08-04","index":1390,"close":1.25,"high":1.26,"low":1.22,"open":1.22,"volume":50781600}],"post":[{"timestamp":1091712600,"date":"2004-08-05","index":1391,"close":1.21,"high":1.27,"low":1.19,"open":1.26,"volume":85992000},{"timestamp":1091799000,"date":"2004-08-06","index":1392,"close":0.79,"high":0.85,"low":0.77,"open":0.84,"volume":508894800},{"timestamp":1092058200,"date":"2004-08-09","index":1393,"close":0.82,"high":0.84,"low":0.79,"open":0.81,"volume":157921200},{"timestamp":1092144600,"date":"2004-08-10","index":1394,"close":0.89,"high":0.89,"low":0.85,"open":0.87,"volume":205191600},{"timestamp":1092231000,"date":"2004-08-11","index":1395,"close":0.86,"high":0.87,"low":0.85,"open":0.87,"volume":96381600},{"timestamp":1092317400,"date":"2004-08-12","index":1396,"close":0.84,"high":0.87,"low":0.84,"open":0.86,"volume":65438400},{"timestamp":1092403800,"date":"2004-08-13","index":1397,"close":0.88,"high":0.88,"low":0.85,"open":0.86,"volume":81570000},{"timestamp":1092663000,"date":"2004-08-16","index":1398,"close":0.87,"high":0.89,"low":0.86,"open":0.87,"volume":53173200},{"timestamp":1092749400,"date":"2004-08-17","index":1399,"close":0.91,"high":0.92,"low":0.88,"open":0.89,"volume":74491200},{"timestamp":1092835800,"date":"2004-08-18","index":1400,"close":0.98,"high":0.98,"low":0.91,"open":0.92,"volume":87242400},{"timestamp":1092922200,"date":"2004-08-19","index":1401,"close":0.97,"high":0.99,"low":0.96,"open":0.97,"volume":72440400}]},{"date":"2004-05-06","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1082554200,"date":"2004-04-21","index":1318,"close":1.88,"high":1.95,"low":1.87,"open":1.89,"volume":68881200},{"timestamp":1082640600,"date":"2004-04-22","index":1319,"close":1.89,"high":1.93,"low":1.83,"open":1.87,"volume":69552000},{"timestamp":1082727000,"date":"2004-04-23","index":1320,"close":1.94,"high":1.97,"low":1.91,"open":1.92,"volume":44392800},{"timestamp":1082986200,"date":"2004-04-26","index":1321,"close":1.86,"high":1.95,"low":1.86,"open":1.94,"volume":42991200},{"timestamp":1083072600,"date":"2004-04-27","index":1322,"close":1.85,"high":1.93,"low":1.84,"open":1.88,"volume":49456800},{"timestamp":1083159000,"date":"2004-04-28","index":1323,"close":1.84,"high":1.87,"low":1.82,"open":1.85,"volume":46876800},{"timestamp":1083245400,"date":"2004-04-29","index":1324,"close":1.79,"high":1.84,"low":1.76,"open":1.83,"volume":64504800},{"timestamp":1083331800,"date":"2004-04-30","index":1325,"close":1.71,"high":1.79,"low":1.7,"open":1.78,"volume":51292800},{"timestamp":1083591000,"date":"2004-05-03","index":1326,"close":1.69,"high":1.75,"low":1.66,"open":1.73,"volume":61066800},{"timestamp":1083677400,"date":"2004-05-04","index":1327,"close":1.8,"high":1.82,"low":1.71,"open":1.71,"volume":77238000},{"timestamp":1083763800,"date":"2004-05-05","index":1328,"close":1.81,"high":1.83,"low":1.78,"open":1.8,"volume":46428000}],"post":[{"timestamp":1083850200,"date":"2004-05-06","index":1329,"close":1.83,"high":1.84,"low":1.75,"open":1.79,"volume":71134800},{"timestamp":1083936600,"date":"2004-05-07","index":1330,"close":1.84,"high":1.91,"low":1.83,"open":1.88,"volume":95677200},{"timestamp":1084195800,"date":"2004-05-10","index":1331,"close":1.77,"high":1.81,"low":1.73,"open":1.79,"volume":66907200},{"timestamp":1084282200,"date":"2004-05-11","index":1332,"close":1.81,"high":1.83,"low":1.78,"open":1.79,"volume":39993600},{"timestamp":1084368600,"date":"2004-05-12","index":1333,"close":1.79,"high":1.8,"low":1.72,"open":1.8,"volume":48232800},{"timestamp":1084455000,"date":"2004-05-13","index":1334,"close":1.79,"high":1.83,"low":1.77,"open":1.77,"volume":34795200},{"timestamp":1084541400,"date":"2004-05-14","index":1335,"close":1.79,"high":1.83,"low":1.78,"open":1.8,"volume":45900000},{"timestamp":1084800600,"date":"2004-05-17","index":1336,"close":1.76,"high":1.79,"low":1.74,"open":1.77,"volume":30834000},{"timestamp":1084887000,"date":"2004-05-18","index":1337,"close":1.79,"high":1.81,"low":1.77,"open":1.78,"volume":20442000},{"timestamp":1084973400,"date":"2004-05-19","index":1338,"close":1.79,"high":1.86,"low":1.78,"open":1.83,"volume":49827600},{"timestamp":1085059800,"date":"2004-05-20","index":1339,"close":1.76,"high":1.82,"low":1.75,"open":1.78,"volume":42148800}]},{"date":"2004-02-12","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1075300200,"date":"2004-01-28","index":1260,"close":1.88,"high":1.94,"low":1.87,"open":1.91,"volume":61520400},{"timestamp":1075386600,"date":"2004-01-29","index":1261,"close":1.83,"high":1.9,"low":1.76,"open":1.89,"volume":92970000},{"timestamp":1075473000,"date":"2004-01-30","index":1262,"close":1.85,"high":1.9,"low":1.81,"open":1.82,"volume":46646400},{"timestamp":1075732200,"date":"2004-02-02","index":1263,"close":1.88,"high":1.92,"low":1.85,"open":1.87,"volume":56084400},{"timestamp":1075818600,"date":"2004-02-03","index":1264,"close":1.88,"high":1.91,"low":1.85,"open":1.88,"volume":41803200},{"timestamp":1075905000,"date":"2004-02-04","index":1265,"close":1.83,"high":1.87,"low":1.82,"open":1.85,"volume":43680000},{"timestamp":1075991400,"date":"2004-02-05","index":1266,"close":1.85,"high":1.88,"low":1.83,"open":1.84,"volume":33198000},{"timestamp":1076077800,"date":"2004-02-06","index":1267,"close":1.9,"high":1.92,"low":1.87,"open":1.88,"volume":47113200},{"timestamp":1076337000,"date":"2004-02-09","index":1268,"close":1.88,"high":1.94,"low":1.88,"open":1.91,"volume":37399200},{"timestamp":1076423400,"date":"2004-02-10","index":1269,"close":1.95,"high":1.95,"low":1.89,"open":1.89,"volume":50970000},{"timestamp":1076509800,"date":"2004-02-11","index":1270,"close":2.02,"high":2.03,"low":1.97,"open":1.98,"volume":73780800}],"post":[{"timestamp":1076596200,"date":"2004-02-12","index":1271,"close":1.96,"high":2.02,"low":1.93,"open":2.01,"volume":97489200},{"timestamp":1076682600,"date":"2004-02-13","index":1272,"close":1.94,"high":1.99,"low":1.89,"open":1.91,"volume":174750000},{"timestamp":1077028200,"date":"2004-02-17","index":1273,"close":1.96,"high":1.97,"low":1.92,"open":1.95,"volume":57597600},{"timestamp":1077114600,"date":"2004-02-18","index":1274,"close":1.96,"high":1.98,"low":1.95,"open":1.97,"volume":32024400},{"timestamp":1077201000,"date":"2004-02-19","index":1275,"close":1.96,"high":2.02,"low":1.96,"open":1.99,"volume":63103200},{"timestamp":1077287400,"date":"2004-02-20","index":1276,"close":2.01,"high":2.02,"low":1.95,"open":1.96,"volume":61812000},{"timestamp":1077546600,"date":"2004-02-23","index":1277,"close":1.94,"high":2.01,"low":1.91,"open":2.01,"volume":85333200},{"timestamp":1077633000,"date":"2004-02-24","index":1278,"close":1.86,"high":1.93,"low":1.84,"open":1.91,"volume":70838400},{"timestamp":1077719400,"date":"2004-02-25","index":1279,"close":1.88,"high":1.91,"low":1.86,"open":1.88,"volume":65251200},{"timestamp":1077805800,"date":"2004-02-26","index":1280,"close":1.89,"high":1.91,"low":1.86,"open":1.9,"volume":34497600},{"timestamp":1077892200,"date":"2004-02-27","index":1281,"close":1.85,"high":1.89,"low":1.83,"open":1.89,"volume":59554800}]},{"date":"2003-11-06","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1066829400,"date":"2003-10-22","index":1194,"close":1.44,"high":1.47,"low":1.43,"open":1.44,"volume":62095200},{"timestamp":1066915800,"date":"2003-10-23","index":1195,"close":1.43,"high":1.46,"low":1.41,"open":1.42,"volume":45152400},{"timestamp":1067002200,"date":"2003-10-24","index":1196,"close":1.43,"high":1.44,"low":1.4,"open":1.42,"volume":44708400},{"timestamp":1067265000,"date":"2003-10-27","index":1197,"close":1.43,"high":1.45,"low":1.42,"open":1.43,"volume":25446000},{"timestamp":1067351400,"date":"2003-10-28","index":1198,"close":1.52,"high":1.53,"low":1.45,"open":1.45,"volume":95606400},{"timestamp":1067437800,"date":"2003-10-29","index":1199,"close":1.52,"high":1.54,"low":1.48,"open":1.48,"volume":49400400},{"timestamp":1067524200,"date":"2003-10-30","index":1200,"close":1.5,"high":1.56,"low":1.49,"open":1.56,"volume":58125600},{"timestamp":1067610600,"date":"2003-10-31","index":1201,"close":1.47,"high":1.52,"low":1.45,"open":1.51,"volume":59815200},{"timestamp":1067869800,"date":"2003-11-03","index":1202,"close":1.5,"high":1.53,"low":1.46,"open":1.47,"volume":77372400},{"timestamp":1067956200,"date":"2003-11-04","index":1203,"close":1.51,"high":1.54,"low":1.5,"open":1.53,"volume":70089600},{"timestamp":1068042600,"date":"2003-11-05","index":1204,"close":1.51,"high":1.53,"low":1.45,"open":1.48,"volume":88202400}],"post":[{"timestamp":1068129000,"date":"2003-11-06","index":1205,"close":1.51,"high":1.54,"low":1.49,"open":1.53,"volume":117528000},{"timestamp":1068215400,"date":"2003-11-07","index":1206,"close":1.81,"high":1.84,"low":1.77,"open":1.8,"volume":429282000},{"timestamp":1068474600,"date":"2003-11-10","index":1207,"close":1.81,"high":1.84,"low":1.8,"open":1.82,"volume":121005600},{"timestamp":1068561000,"date":"2003-11-11","index":1208,"close":1.76,"high":1.8,"low":1.73,"open":1.77,"volume":79914000},{"timestamp":1068647400,"date":"2003-11-12","index":1209,"close":1.79,"high":1.79,"low":1.75,"open":1.76,"volume":61766400},{"timestamp":1068733800,"date":"2003-11-13","index":1210,"close":1.79,"high":1.81,"low":1.78,"open":1.79,"volume":58033200},{"timestamp":1068820200,"date":"2003-11-14","index":1211,"close":1.68,"high":1.79,"low":1.68,"open":1.79,"volume":88842000},{"timestamp":1069079400,"date":"2003-11-17","index":1212,"close":1.66,"high":1.68,"low":1.63,"open":1.65,"volume":59988000},{"timestamp":1069165800,"date":"2003-11-18","index":1213,"close":1.64,"high":1.73,"low":1.63,"open":1.7,"volume":99142800},{"timestamp":1069252200,"date":"2003-11-19","index":1214,"close":1.68,"high":1.69,"low":1.64,"open":1.65,"volume":56755200},{"timestamp":1069338600,"date":"2003-11-20","index":1215,"close":1.64,"high":1.7,"low":1.63,"open":1.66,"volume":73885200}]},{"date":"2003-08-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1058967000,"date":"2003-07-23","index":1130,"close":1.8,"high":1.81,"low":1.72,"open":1.77,"volume":60532800},{"timestamp":1059053400,"date":"2003-07-24","index":1131,"close":1.73,"high":1.84,"low":1.71,"open":1.83,"volume":111682800},{"timestamp":1059139800,"date":"2003-07-25","index":1132,"close":1.75,"high":1.76,"low":1.67,"open":1.73,"volume":100208400},{"timestamp":1059399000,"date":"2003-07-28","index":1133,"close":1.7,"high":1.77,"low":1.69,"open":1.77,"volume":70375200},{"timestamp":1059485400,"date":"2003-07-29","index":1134,"close":1.59,"high":1.68,"low":1.53,"open":1.55,"volume":279478800},{"timestamp":1059571800,"date":"2003-07-30","index":1135,"close":1.57,"high":1.6,"low":1.56,"open":1.58,"volume":78872400},{"timestamp":1059658200,"date":"2003-07-31","index":1136,"close":1.59,"high":1.63,"low":1.57,"open":1.61,"volume":89760000},{"timestamp":1059744600,"date":"2003-08-01","index":1137,"close":1.64,"high":1.66,"low":1.58,"open":1.59,"volume":76755600},{"timestamp":1060003800,"date":"2003-08-04","index":1138,"close":1.71,"high":1.74,"low":1.63,"open":1.64,"volume":142885200},{"timestamp":1060090200,"date":"2003-08-05","index":1139,"close":1.7,"high":1.79,"low":1.69,"open":1.75,"volume":106348800},{"timestamp":1060176600,"date":"2003-08-06","index":1140,"close":1.63,"high":1.7,"low":1.59,"open":1.68,"volume":102586800}],"post":[{"timestamp":1060263000,"date":"2003-08-07","index":1141,"close":1.61,"high":1.65,"low":1.59,"open":1.63,"volume":104034000},{"timestamp":1060349400,"date":"2003-08-08","index":1142,"close":1.29,"high":1.38,"low":1.27,"open":1.38,"volume":376758000},{"timestamp":1060608600,"date":"2003-08-11","index":1143,"close":1.36,"high":1.38,"low":1.3,"open":1.31,"volume":167575200},{"timestamp":1060695000,"date":"2003-08-12","index":1144,"close":1.39,"high":1.39,"low":1.36,"open":1.38,"volume":76416000},{"timestamp":1060781400,"date":"2003-08-13","index":1145,"close":1.4,"high":1.42,"low":1.36,"open":1.39,"volume":69355200},{"timestamp":1060867800,"date":"2003-08-14","index":1146,"close":1.35,"high":1.37,"low":1.34,"open":1.35,"volume":152769600},{"timestamp":1060954200,"date":"2003-08-15","index":1147,"close":1.35,"high":1.35,"low":1.33,"open":1.34,"volume":21771600},{"timestamp":1061213400,"date":"2003-08-18","index":1148,"close":1.39,"high":1.39,"low":1.34,"open":1.37,"volume":71768400},{"timestamp":1061299800,"date":"2003-08-19","index":1149,"close":1.49,"high":1.5,"low":1.42,"open":1.42,"volume":140397600},{"timestamp":1061386200,"date":"2003-08-20","index":1150,"close":1.47,"high":1.5,"low":1.44,"open":1.47,"volume":87034800},{"timestamp":1061472600,"date":"2003-08-21","index":1151,"close":1.51,"high":1.52,"low":1.48,"open":1.51,"volume":64474800}]},{"date":"2003-05-08","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1051104600,"date":"2003-04-23","index":1067,"close":1.21,"high":1.22,"low":1.17,"open":1.18,"volume":60620400},{"timestamp":1051191000,"date":"2003-04-24","index":1068,"close":1.17,"high":1.21,"low":1.16,"open":1.21,"volume":66091200},{"timestamp":1051277400,"date":"2003-04-25","index":1069,"close":1.13,"high":1.19,"low":1.12,"open":1.17,"volume":88465200},{"timestamp":1051536600,"date":"2003-04-28","index":1070,"close":1.16,"high":1.18,"low":1.13,"open":1.14,"volume":67498800},{"timestamp":1051623000,"date":"2003-04-29","index":1071,"close":1.2,"high":1.22,"low":1.18,"open":1.19,"volume":67034400},{"timestamp":1051709400,"date":"2003-04-30","index":1072,"close":1.19,"high":1.23,"low":1.19,"open":1.19,"volume":46662000},{"timestamp":1051795800,"date":"2003-05-01","index":1073,"close":1.2,"high":1.21,"low":1.18,"open":1.19,"volume":73336800},{"timestamp":1051882200,"date":"2003-05-02","index":1074,"close":1.33,"high":1.33,"low":1.21,"open":1.22,"volume":169108800},{"timestamp":1052141400,"date":"2003-05-05","index":1075,"close":1.36,"high":1.42,"low":1.31,"open":1.34,"volume":157616400},{"timestamp":1052227800,"date":"2003-05-06","index":1076,"close":1.36,"high":1.39,"low":1.34,"open":1.35,"volume":114386400},{"timestamp":1052314200,"date":"2003-05-07","index":1077,"close":1.34,"high":1.37,"low":1.31,"open":1.34,"volume":89737200}],"post":[{"timestamp":1052400600,"date":"2003-05-08","index":1078,"close":1.34,"high":1.39,"low":1.3,"open":1.32,"volume":195745200},{"timestamp":1052487000,"date":"2003-05-09","index":1079,"close":1.78,"high":1.79,"low":1.52,"open":1.57,"volume":923085600},{"timestamp":1052746200,"date":"2003-05-12","index":1080,"close":1.73,"high":1.83,"low":1.72,"open":1.78,"volume":300786000},{"timestamp":1052832600,"date":"2003-05-13","index":1081,"close":1.7,"high":1.73,"low":1.66,"open":1.67,"volume":182410800},{"timestamp":1052919000,"date":"2003-05-14","index":1082,"close":1.7,"high":1.73,"low":1.67,"open":1.7,"volume":96558000},{"timestamp":1053005400,"date":"2003-05-15","index":1083,"close":1.75,"high":1.76,"low":1.71,"open":1.72,"volume":110565600},{"timestamp":1053091800,"date":"2003-05-16","index":1084,"close":1.77,"high":1.8,"low":1.73,"open":1.73,"volume":102891600},{"timestamp":1053351000,"date":"2003-05-19","index":1085,"close":1.67,"high":1.76,"low":1.65,"open":1.75,"volume":122048400},{"timestamp":1053437400,"date":"2003-05-20","index":1086,"close":1.68,"high":1.7,"low":1.67,"open":1.67,"volume":88412400},{"timestamp":1053523800,"date":"2003-05-21","index":1087,"close":1.74,"high":1.74,"low":1.67,"open":1.68,"volume":90547200},{"timestamp":1053610200,"date":"2003-05-22","index":1088,"close":1.75,"high":1.76,"low":1.7,"open":1.75,"volume":88881600}]},{"date":"2003-02-13","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2002-11-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1035379800,"date":"2002-10-23","index":943,"close":0.92,"high":0.93,"low":0.88,"open":0.9,"volume":92542800},{"timestamp":1035466200,"date":"2002-10-24","index":944,"close":0.87,"high":0.95,"low":0.86,"open":0.94,"volume":105517200},{"timestamp":1035552600,"date":"2002-10-25","index":945,"close":0.93,"high":0.93,"low":0.86,"open":0.88,"volume":74595600},{"timestamp":1035815400,"date":"2002-10-28","index":946,"close":0.93,"high":0.98,"low":0.92,"open":0.97,"volume":107054400},{"timestamp":1035901800,"date":"2002-10-29","index":947,"close":0.89,"high":0.94,"low":0.84,"open":0.93,"volume":77272800},{"timestamp":1035988200,"date":"2002-10-30","index":948,"close":0.94,"high":0.97,"low":0.91,"open":0.92,"volume":113949600},{"timestamp":1036074600,"date":"2002-10-31","index":949,"close":0.99,"high":1,"low":0.94,"open":0.94,"volume":125547600},{"timestamp":1036161000,"date":"2002-11-01","index":950,"close":1.17,"high":1.19,"low":0.98,"open":0.98,"volume":212883600},{"timestamp":1036420200,"date":"2002-11-04","index":951,"close":1.3,"high":1.38,"low":1.24,"open":1.25,"volume":268813200},{"timestamp":1036506600,"date":"2002-11-05","index":952,"close":1.25,"high":1.32,"low":1.2,"open":1.3,"volume":203454000},{"timestamp":1036593000,"date":"2002-11-06","index":953,"close":1.35,"high":1.35,"low":1.24,"open":1.29,"volume":164601600}],"post":[{"timestamp":1036679400,"date":"2002-11-07","index":954,"close":1.21,"high":1.31,"low":1.21,"open":1.31,"volume":166056000},{"timestamp":1036765800,"date":"2002-11-08","index":955,"close":0.95,"high":1.09,"low":0.92,"open":1.02,"volume":379890000},{"timestamp":1037025000,"date":"2002-11-11","index":956,"close":0.87,"high":0.92,"low":0.85,"open":0.9,"volume":137845200},{"timestamp":1037111400,"date":"2002-11-12","index":957,"close":0.95,"high":0.98,"low":0.89,"open":0.89,"volume":138118800},{"timestamp":1037197800,"date":"2002-11-13","index":958,"close":0.98,"high":1.01,"low":0.91,"open":0.93,"volume":180211200},{"timestamp":1037284200,"date":"2002-11-14","index":959,"close":1.05,"high":1.07,"low":1.01,"open":1.05,"volume":113872800},{"timestamp":1037370600,"date":"2002-11-15","index":960,"close":1.12,"high":1.16,"low":1.09,"open":1.1,"volume":205432800},{"timestamp":1037629800,"date":"2002-11-18","index":961,"close":1.16,"high":1.22,"low":1.16,"open":1.21,"volume":198247200},{"timestamp":1037716200,"date":"2002-11-19","index":962,"close":1.18,"high":1.24,"low":1.14,"open":1.16,"volume":197194800},{"timestamp":1037802600,"date":"2002-11-20","index":963,"close":1.24,"high":1.25,"low":1.2,"open":1.22,"volume":129279600},{"timestamp":1037889000,"date":"2002-11-21","index":964,"close":1.35,"high":1.41,"low":1.29,"open":1.29,"volume":205392000}]},{"date":"2002-08-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1028122200,"date":"2002-07-31","index":884,"close":0.92,"high":1,"low":0.91,"open":0.99,"volume":483714000},{"timestamp":1028208600,"date":"2002-08-01","index":885,"close":0.83,"high":0.93,"low":0.83,"open":0.93,"volume":172570800},{"timestamp":1028295000,"date":"2002-08-02","index":886,"close":0.78,"high":0.87,"low":0.76,"open":0.86,"volume":179526000},{"timestamp":1028554200,"date":"2002-08-05","index":887,"close":0.72,"high":0.77,"low":0.71,"open":0.77,"volume":133071600},{"timestamp":1028640600,"date":"2002-08-06","index":888,"close":0.75,"high":0.78,"low":0.74,"open":0.75,"volume":116880000},{"timestamp":1028727000,"date":"2002-08-07","index":889,"close":0.74,"high":0.8,"low":0.71,"open":0.79,"volume":89298000},{"timestamp":1028813400,"date":"2002-08-08","index":890,"close":0.79,"high":0.8,"low":0.73,"open":0.74,"volume":75542400},{"timestamp":1028899800,"date":"2002-08-09","index":891,"close":0.77,"high":0.79,"low":0.75,"open":0.76,"volume":58130400},{"timestamp":1029159000,"date":"2002-08-12","index":892,"close":0.77,"high":0.8,"low":0.74,"open":0.76,"volume":59280000},{"timestamp":1029245400,"date":"2002-08-13","index":893,"close":0.75,"high":0.81,"low":0.75,"open":0.77,"volume":65442000},{"timestamp":1029331800,"date":"2002-08-14","index":894,"close":0.8,"high":0.81,"low":0.76,"open":0.76,"volume":63268800}],"post":[{"timestamp":1029418200,"date":"2002-08-15","index":895,"close":0.86,"high":0.87,"low":0.82,"open":0.83,"volume":114012000},{"timestamp":1029504600,"date":"2002-08-16","index":896,"close":0.89,"high":0.92,"low":0.79,"open":0.81,"volume":165742800},{"timestamp":1029763800,"date":"2002-08-19","index":897,"close":1.05,"high":1.12,"low":0.93,"open":0.93,"volume":224392800},{"timestamp":1029850200,"date":"2002-08-20","index":898,"close":1.01,"high":1.08,"low":0.99,"open":1.06,"volume":142948800},{"timestamp":1029936600,"date":"2002-08-21","index":899,"close":1.06,"high":1.07,"low":1,"open":1.05,"volume":119487600},{"timestamp":1030023000,"date":"2002-08-22","index":900,"close":1.02,"high":1.07,"low":1.02,"open":1.03,"volume":135849600},{"timestamp":1030109400,"date":"2002-08-23","index":901,"close":0.96,"high":1,"low":0.95,"open":1,"volume":91993200},{"timestamp":1030368600,"date":"2002-08-26","index":902,"close":0.96,"high":0.98,"low":0.92,"open":0.98,"volume":69856800},{"timestamp":1030455000,"date":"2002-08-27","index":903,"close":0.91,"high":0.99,"low":0.9,"open":0.98,"volume":68671200},{"timestamp":1030541400,"date":"2002-08-28","index":904,"close":0.85,"high":0.91,"low":0.85,"open":0.9,"volume":70035600},{"timestamp":1030627800,"date":"2002-08-29","index":905,"close":0.86,"high":0.9,"low":0.84,"open":0.84,"volume":81552000}]},{"date":"2002-05-22","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1020778200,"date":"2002-05-07","index":825,"close":2.69,"high":2.74,"low":2.56,"open":2.68,"volume":141244800},{"timestamp":1020864600,"date":"2002-05-08","index":826,"close":3,"high":3.05,"low":2.78,"open":2.87,"volume":168868800},{"timestamp":1020951000,"date":"2002-05-09","index":827,"close":2.87,"high":3.05,"low":2.87,"open":2.99,"volume":123084000},{"timestamp":1021037400,"date":"2002-05-10","index":828,"close":2.66,"high":2.94,"low":2.63,"open":2.93,"volume":132154800},{"timestamp":1021296600,"date":"2002-05-13","index":829,"close":2.82,"high":2.83,"low":2.66,"open":2.68,"volume":80089200},{"timestamp":1021383000,"date":"2002-05-14","index":830,"close":3.1,"high":3.13,"low":2.95,"open":3,"volume":152611200},{"timestamp":1021469400,"date":"2002-05-15","index":831,"close":3.16,"high":3.22,"low":3.01,"open":3.05,"volume":150454800},{"timestamp":1021555800,"date":"2002-05-16","index":832,"close":3.16,"high":3.23,"low":3.1,"open":3.16,"volume":98556000},{"timestamp":1021642200,"date":"2002-05-17","index":833,"close":3.26,"high":3.27,"low":3.17,"open":3.25,"volume":93440400},{"timestamp":1021901400,"date":"2002-05-20","index":834,"close":3.3,"high":3.32,"low":3.22,"open":3.24,"volume":95341200},{"timestamp":1021987800,"date":"2002-05-21","index":835,"close":3.05,"high":3.39,"low":3.04,"open":3.34,"volume":138260400}],"post":[{"timestamp":1022074200,"date":"2002-05-22","index":836,"close":3.17,"high":3.19,"low":3.07,"open":3.07,"volume":154798800},{"timestamp":1022160600,"date":"2002-05-23","index":837,"close":2.98,"high":3.19,"low":2.88,"open":3.18,"volume":255678000},{"timestamp":1022247000,"date":"2002-05-24","index":838,"close":2.92,"high":2.94,"low":2.85,"open":2.92,"volume":73778400},{"timestamp":1022592600,"date":"2002-05-28","index":839,"close":2.8,"high":2.95,"low":2.74,"open":2.94,"volume":136708800},{"timestamp":1022679000,"date":"2002-05-29","index":840,"close":2.91,"high":2.92,"low":2.72,"open":2.76,"volume":131101200},{"timestamp":1022765400,"date":"2002-05-30","index":841,"close":2.87,"high":2.94,"low":2.79,"open":2.85,"volume":106608000},{"timestamp":1022851800,"date":"2002-05-31","index":842,"close":2.79,"high":2.9,"low":2.78,"open":2.88,"volume":67411200},{"timestamp":1023111000,"date":"2002-06-03","index":843,"close":2.62,"high":2.73,"low":2.59,"open":2.72,"volume":90124800},{"timestamp":1023197400,"date":"2002-06-04","index":844,"close":2.76,"high":2.77,"low":2.6,"open":2.61,"volume":109543200},{"timestamp":1023283800,"date":"2002-06-05","index":845,"close":2.72,"high":2.76,"low":2.62,"open":2.76,"volume":111430800},{"timestamp":1023370200,"date":"2002-06-06","index":846,"close":2.72,"high":2.75,"low":2.69,"open":2.69,"volume":73935600}]},{"date":"2002-02-14","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1012401000,"date":"2002-01-30","index":758,"close":5.45,"high":5.46,"low":5.29,"open":5.42,"volume":121845600},{"timestamp":1012487400,"date":"2002-01-31","index":759,"close":5.48,"high":5.57,"low":5.3,"open":5.52,"volume":97398000},{"timestamp":1012573800,"date":"2002-02-01","index":760,"close":5.34,"high":5.53,"low":5.31,"open":5.47,"volume":68827200},{"timestamp":1012833000,"date":"2002-02-04","index":761,"close":5.09,"high":5.46,"low":5.08,"open":5.33,"volume":110486400},{"timestamp":1012919400,"date":"2002-02-05","index":762,"close":5.04,"high":5.1,"low":4.84,"open":5.06,"volume":147462000},{"timestamp":1013005800,"date":"2002-02-06","index":763,"close":5.17,"high":5.26,"low":5.07,"open":5.18,"volume":124252800},{"timestamp":1013092200,"date":"2002-02-07","index":764,"close":5,"high":5.18,"low":4.98,"open":5.18,"volume":96447600},{"timestamp":1013178600,"date":"2002-02-08","index":765,"close":4.81,"high":5.06,"low":4.62,"open":5.03,"volume":187129200},{"timestamp":1013437800,"date":"2002-02-11","index":766,"close":5.08,"high":5.08,"low":4.78,"open":4.8,"volume":124922400},{"timestamp":1013524200,"date":"2002-02-12","index":767,"close":5.18,"high":5.28,"low":4.94,"open":5,"volume":121650000},{"timestamp":1013610600,"date":"2002-02-13","index":768,"close":5.12,"high":5.34,"low":5.07,"open":5.25,"volume":123043200}],"post":[{"timestamp":1013697000,"date":"2002-02-14","index":769,"close":5.18,"high":5.29,"low":5.09,"open":5.16,"volume":122569200},{"timestamp":1013783400,"date":"2002-02-15","index":770,"close":4.78,"high":4.97,"low":4.73,"open":4.94,"volume":398854800},{"timestamp":1014129000,"date":"2002-02-19","index":771,"close":4.46,"high":4.62,"low":4.43,"open":4.57,"volume":197252400},{"timestamp":1014215400,"date":"2002-02-20","index":772,"close":4.7,"high":4.75,"low":4.38,"open":4.38,"volume":183873600},{"timestamp":1014301800,"date":"2002-02-21","index":773,"close":4.38,"high":4.63,"low":4.37,"open":4.63,"volume":153104400},{"timestamp":1014388200,"date":"2002-02-22","index":774,"close":4.16,"high":4.34,"low":4.1,"open":4.29,"volume":258561600},{"timestamp":1014647400,"date":"2002-02-25","index":775,"close":4.49,"high":4.52,"low":4.18,"open":4.18,"volume":159956400},{"timestamp":1014733800,"date":"2002-02-26","index":776,"close":4.58,"high":4.66,"low":4.46,"open":4.58,"volume":190267200},{"timestamp":1014820200,"date":"2002-02-27","index":777,"close":4.43,"high":4.71,"low":4.42,"open":4.69,"volume":172322400},{"timestamp":1014906600,"date":"2002-02-28","index":778,"close":4.25,"high":4.48,"low":4.21,"open":4.4,"volume":158544000},{"timestamp":1014993000,"date":"2002-03-01","index":779,"close":4.66,"high":4.67,"low":4.28,"open":4.29,"volume":131139600}]},{"date":"2001-11-08","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1003930200,"date":"2001-10-24","index":692,"close":3.88,"high":3.89,"low":3.61,"open":3.65,"volume":121214400},{"timestamp":1004016600,"date":"2001-10-25","index":693,"close":4.11,"high":4.18,"low":3.73,"open":3.79,"volume":115239600},{"timestamp":1004103000,"date":"2001-10-26","index":694,"close":3.82,"high":4.2,"low":3.79,"open":4.08,"volume":109712400},{"timestamp":1004365800,"date":"2001-10-29","index":695,"close":3.51,"high":3.9,"low":3.5,"open":3.83,"volume":100479600},{"timestamp":1004452200,"date":"2001-10-30","index":696,"close":3.5,"high":3.66,"low":3.36,"open":3.44,"volume":115338000},{"timestamp":1004538600,"date":"2001-10-31","index":697,"close":3.57,"high":3.73,"low":3.52,"open":3.63,"volume":98929200},{"timestamp":1004625000,"date":"2001-11-01","index":698,"close":3.88,"high":3.91,"low":3.56,"open":3.62,"volume":109377600},{"timestamp":1004711400,"date":"2001-11-02","index":699,"close":3.93,"high":3.98,"low":3.72,"open":3.86,"volume":108724800},{"timestamp":1004970600,"date":"2001-11-05","index":700,"close":3.94,"high":4.11,"low":3.92,"open":4,"volume":93345600},{"timestamp":1005057000,"date":"2001-11-06","index":701,"close":4.22,"high":4.23,"low":3.92,"open":3.94,"volume":141537600},{"timestamp":1005143400,"date":"2001-11-07","index":702,"close":4.22,"high":4.38,"low":4.16,"open":4.18,"volume":141914400}],"post":[{"timestamp":1005229800,"date":"2001-11-08","index":703,"close":4.15,"high":4.33,"low":4.02,"open":4.27,"volume":191518800},{"timestamp":1005316200,"date":"2001-11-09","index":704,"close":4.43,"high":4.44,"low":4.25,"open":4.33,"volume":227048400},{"timestamp":1005575400,"date":"2001-11-12","index":705,"close":4.55,"high":4.67,"low":4.28,"open":4.42,"volume":145863600},{"timestamp":1005661800,"date":"2001-11-13","index":706,"close":4.51,"high":4.57,"low":4.45,"open":4.57,"volume":144651600},{"timestamp":1005748200,"date":"2001-11-14","index":707,"close":4.39,"high":4.59,"low":4.27,"open":4.55,"volume":115022400},{"timestamp":1005834600,"date":"2001-11-15","index":708,"close":4.41,"high":4.47,"low":4.28,"open":4.34,"volume":87494400},{"timestamp":1005921000,"date":"2001-11-16","index":709,"close":4.37,"high":4.46,"low":4.32,"open":4.42,"volume":49612800},{"timestamp":1006180200,"date":"2001-11-19","index":710,"close":4.28,"high":4.46,"low":4.04,"open":4.42,"volume":194305200},{"timestamp":1006266600,"date":"2001-11-20","index":711,"close":4.16,"high":4.37,"low":4.11,"open":4.3,"volume":93788400},{"timestamp":1006353000,"date":"2001-11-21","index":712,"close":4.11,"high":4.21,"low":3.98,"open":4.09,"volume":72841200},{"timestamp":1006525800,"date":"2001-11-23","index":713,"close":4.16,"high":4.17,"low":4.05,"open":4.12,"volume":25401600}]},{"date":"2001-08-14","estimated":0.02,"reported":0.02,"pre":[{"timestamp":996499800,"date":"2001-07-30","index":635,"close":3.29,"high":3.39,"low":3.26,"open":3.38,"volume":58228800},{"timestamp":996586200,"date":"2001-07-31","index":636,"close":3.37,"high":3.39,"low":3.18,"open":3.3,"volume":118776000},{"timestamp":996672600,"date":"2001-08-01","index":637,"close":3.58,"high":3.59,"low":3.41,"open":3.44,"volume":120494400},{"timestamp":996759000,"date":"2001-08-02","index":638,"close":3.66,"high":3.67,"low":3.5,"open":3.62,"volume":109792800},{"timestamp":996845400,"date":"2001-08-03","index":639,"close":3.63,"high":3.69,"low":3.56,"open":3.63,"volume":82034400},{"timestamp":997104600,"date":"2001-08-06","index":640,"close":3.74,"high":3.78,"low":3.57,"open":3.61,"volume":129256800},{"timestamp":997191000,"date":"2001-08-07","index":641,"close":3.69,"high":3.76,"low":3.64,"open":3.74,"volume":108861600},{"timestamp":997277400,"date":"2001-08-08","index":642,"close":3.59,"high":3.75,"low":3.58,"open":3.66,"volume":112569600},{"timestamp":997363800,"date":"2001-08-09","index":643,"close":3.53,"high":3.65,"low":3.47,"open":3.58,"volume":164361600},{"timestamp":997450200,"date":"2001-08-10","index":644,"close":3.53,"high":3.58,"low":3.42,"open":3.53,"volume":103648800},{"timestamp":997709400,"date":"2001-08-13","index":645,"close":3.67,"high":3.71,"low":3.53,"open":3.59,"volume":151478400}],"post":[{"timestamp":997795800,"date":"2001-08-14","index":646,"close":3.58,"high":3.63,"low":3.53,"open":3.61,"volume":232116000},{"timestamp":997882200,"date":"2001-08-15","index":647,"close":3.58,"high":3.7,"low":3.55,"open":3.66,"volume":181639200},{"timestamp":997968600,"date":"2001-08-16","index":648,"close":3.73,"high":3.74,"low":3.5,"open":3.52,"volume":102609600},{"timestamp":998055000,"date":"2001-08-17","index":649,"close":3.49,"high":3.68,"low":3.46,"open":3.64,"volume":166884000},{"timestamp":998314200,"date":"2001-08-20","index":650,"close":3.47,"high":3.5,"low":3.36,"open":3.47,"volume":118332000},{"timestamp":998400600,"date":"2001-08-21","index":651,"close":3.39,"high":3.57,"low":3.39,"open":3.47,"volume":118665600},{"timestamp":998487000,"date":"2001-08-22","index":652,"close":3.53,"high":3.54,"low":3.34,"open":3.45,"volume":149810400},{"timestamp":998573400,"date":"2001-08-23","index":653,"close":3.45,"high":3.57,"low":3.44,"open":3.52,"volume":101359200},{"timestamp":998659800,"date":"2001-08-24","index":654,"close":3.55,"high":3.62,"low":3.47,"open":3.49,"volume":111093600},{"timestamp":998919000,"date":"2001-08-27","index":655,"close":3.68,"high":3.72,"low":3.46,"open":3.47,"volume":127960800},{"timestamp":999005400,"date":"2001-08-28","index":656,"close":3.63,"high":3.75,"low":3.6,"open":3.67,"volume":117876000}]},{"date":"2001-05-22","estimated":0.02,"reported":0.02,"pre":[{"timestamp":989242200,"date":"2001-05-07","index":577,"close":3.91,"high":3.94,"low":3.68,"open":3.73,"volume":97560000},{"timestamp":989328600,"date":"2001-05-08","index":578,"close":3.63,"high":3.97,"low":3.59,"open":3.97,"volume":162014400},{"timestamp":989415000,"date":"2001-05-09","index":579,"close":3.46,"high":3.59,"low":3.43,"open":3.51,"volume":131904000},{"timestamp":989501400,"date":"2001-05-10","index":580,"close":3.34,"high":3.6,"low":3.3,"open":3.56,"volume":99890400},{"timestamp":989587800,"date":"2001-05-11","index":581,"close":3.26,"high":3.35,"low":3.19,"open":3.33,"volume":92121600},{"timestamp":989847000,"date":"2001-05-14","index":582,"close":3.28,"high":3.32,"low":3.15,"open":3.27,"volume":70243200},{"timestamp":989933400,"date":"2001-05-15","index":583,"close":3.4,"high":3.54,"low":3.28,"open":3.31,"volume":124260000},{"timestamp":990019800,"date":"2001-05-16","index":584,"close":3.56,"high":3.58,"low":3.3,"open":3.32,"volume":95709600},{"timestamp":990106200,"date":"2001-05-17","index":585,"close":3.63,"high":3.73,"low":3.52,"open":3.57,"volume":91905600},{"timestamp":990192600,"date":"2001-05-18","index":586,"close":3.6,"high":3.71,"low":3.53,"open":3.61,"volume":57583200},{"timestamp":990451800,"date":"2001-05-21","index":587,"close":3.76,"high":3.83,"low":3.52,"open":3.59,"volume":106468800}],"post":[{"timestamp":990538200,"date":"2001-05-22","index":588,"close":3.87,"high":3.91,"low":3.67,"open":3.81,"volume":104997600},{"timestamp":990624600,"date":"2001-05-23","index":589,"close":3.84,"high":4.17,"low":3.79,"open":4.02,"volume":224491200},{"timestamp":990711000,"date":"2001-05-24","index":590,"close":3.89,"high":3.99,"low":3.7,"open":3.81,"volume":168057600},{"timestamp":990797400,"date":"2001-05-25","index":591,"close":3.82,"high":3.87,"low":3.75,"open":3.82,"volume":94795200},{"timestamp":991143000,"date":"2001-05-29","index":592,"close":3.66,"high":3.8,"low":3.61,"open":3.8,"volume":92056800},{"timestamp":991229400,"date":"2001-05-30","index":593,"close":3.6,"high":3.76,"low":3.56,"open":3.58,"volume":330890400},{"timestamp":991315800,"date":"2001-05-31","index":594,"close":3.57,"high":3.65,"low":3.49,"open":3.62,"volume":126292800},{"timestamp":991402200,"date":"2001-06-01","index":595,"close":3.76,"high":3.8,"low":3.57,"open":3.59,"volume":102247200},{"timestamp":991661400,"date":"2001-06-04","index":596,"close":3.71,"high":3.79,"low":3.66,"open":3.77,"volume":62155200},{"timestamp":991747800,"date":"2001-06-05","index":597,"close":3.9,"high":3.94,"low":3.7,"open":3.7,"volume":98716800},{"timestamp":991834200,"date":"2001-06-06","index":598,"close":3.92,"high":3.97,"low":3.86,"open":3.92,"volume":69897600}]},{"date":"2001-02-15","estimated":0.02,"reported":null,"pre":[],"post":[]},{"date":"2000-11-09","estimated":0.01,"reported":0.01,"pre":[{"timestamp":972480600,"date":"2000-10-25","index":445,"close":2.51,"high":2.71,"low":2.49,"open":2.67,"volume":38551200},{"timestamp":972567000,"date":"2000-10-26","index":446,"close":2.61,"high":2.71,"low":2.34,"open":2.52,"volume":26577600},{"timestamp":972653400,"date":"2000-10-27","index":447,"close":2.55,"high":2.68,"low":2.46,"open":2.61,"volume":21096000},{"timestamp":972916200,"date":"2000-10-30","index":448,"close":2.37,"high":2.57,"low":2.37,"open":2.51,"volume":19212000},{"timestamp":973002600,"date":"2000-10-31","index":449,"close":2.59,"high":2.63,"low":2.39,"open":2.47,"volume":29925600},{"timestamp":973089000,"date":"2000-11-01","index":450,"close":2.59,"high":2.63,"low":2.44,"open":2.53,"volume":30453600},{"timestamp":973175400,"date":"2000-11-02","index":451,"close":2.79,"high":2.85,"low":2.64,"open":2.68,"volume":19288800},{"timestamp":973261800,"date":"2000-11-03","index":452,"close":2.97,"high":3.02,"low":2.73,"open":2.75,"volume":26863200},{"timestamp":973521000,"date":"2000-11-06","index":453,"close":3.2,"high":3.33,"low":3.02,"open":3.04,"volume":63504000},{"timestamp":973607400,"date":"2000-11-07","index":454,"close":2.98,"high":3.15,"low":2.88,"open":3.15,"volume":25824000},{"timestamp":973693800,"date":"2000-11-08","index":455,"close":2.89,"high":3.02,"low":2.85,"open":3.02,"volume":18708000}],"post":[{"timestamp":973780200,"date":"2000-11-09","index":456,"close":2.59,"high":2.85,"low":2.46,"open":2.72,"volume":56452800},{"timestamp":973866600,"date":"2000-11-10","index":457,"close":2.45,"high":2.81,"low":2.39,"open":2.68,"volume":80524800},{"timestamp":974125800,"date":"2000-11-13","index":458,"close":2.46,"high":2.73,"low":2.25,"open":2.33,"volume":53004000},{"timestamp":974212200,"date":"2000-11-14","index":459,"close":2.91,"high":2.93,"low":2.6,"open":2.63,"volume":47073600},{"timestamp":974298600,"date":"2000-11-15","index":460,"close":2.87,"high":2.95,"low":2.74,"open":2.86,"volume":42386400},{"timestamp":974385000,"date":"2000-11-16","index":461,"close":2.69,"high":2.86,"low":2.67,"open":2.79,"volume":23553600},{"timestamp":974471400,"date":"2000-11-17","index":462,"close":2.64,"high":2.85,"low":2.55,"open":2.71,"volume":17877600},{"timestamp":974730600,"date":"2000-11-20","index":463,"close":2.44,"high":2.54,"low":2.41,"open":2.54,"volume":29875200},{"timestamp":974817000,"date":"2000-11-21","index":464,"close":2.39,"high":2.56,"low":2.27,"open":2.54,"volume":38251200},{"timestamp":974903400,"date":"2000-11-22","index":465,"close":2.27,"high":2.36,"low":2.17,"open":2.29,"volume":40975200},{"timestamp":975076200,"date":"2000-11-24","index":466,"close":2.4,"high":2.48,"low":2.29,"open":2.29,"volume":16507200}]},{"date":"2000-08-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":965395800,"date":"2000-08-04","index":388,"close":2.66,"high":2.71,"low":2.61,"open":2.67,"volume":19478400},{"timestamp":965655000,"date":"2000-08-07","index":389,"close":2.86,"high":2.89,"low":2.66,"open":2.67,"volume":24693600},{"timestamp":965741400,"date":"2000-08-08","index":390,"close":2.8,"high":2.96,"low":2.79,"open":2.8,"volume":12811200},{"timestamp":965827800,"date":"2000-08-09","index":391,"close":2.72,"high":2.86,"low":2.68,"open":2.84,"volume":13624800},{"timestamp":965914200,"date":"2000-08-10","index":392,"close":2.75,"high":2.81,"low":2.6,"open":2.66,"volume":15643200},{"timestamp":966000600,"date":"2000-08-11","index":393,"close":2.68,"high":2.78,"low":2.56,"open":2.76,"volume":13192800},{"timestamp":966259800,"date":"2000-08-14","index":394,"close":2.71,"high":2.74,"low":2.63,"open":2.72,"volume":10857600},{"timestamp":966346200,"date":"2000-08-15","index":395,"close":2.97,"high":3.02,"low":2.72,"open":2.72,"volume":44332800},{"timestamp":966432600,"date":"2000-08-16","index":396,"close":3.04,"high":3.13,"low":2.95,"open":3.13,"volume":26623200},{"timestamp":966519000,"date":"2000-08-17","index":397,"close":3.1,"high":3.11,"low":2.99,"open":3,"volume":12981600},{"timestamp":966605400,"date":"2000-08-18","index":398,"close":3.21,"high":3.24,"low":3.08,"open":3.09,"volume":20472000}],"post":[{"timestamp":966864600,"date":"2000-08-21","index":399,"close":3.26,"high":3.38,"low":3.25,"open":3.33,"volume":46447200},{"timestamp":966951000,"date":"2000-08-22","index":400,"close":2.95,"high":3.16,"low":2.92,"open":3.09,"volume":65887200},{"timestamp":967037400,"date":"2000-08-23","index":401,"close":3.12,"high":3.13,"low":2.84,"open":2.9,"volume":35280000},{"timestamp":967123800,"date":"2000-08-24","index":402,"close":3.21,"high":3.24,"low":3.05,"open":3.1,"volume":33261600},{"timestamp":967210200,"date":"2000-08-25","index":403,"close":3.13,"high":3.24,"low":3.11,"open":3.17,"volume":15304800},{"timestamp":967469400,"date":"2000-08-28","index":404,"close":3.25,"high":3.29,"low":3.1,"open":3.14,"volume":18926400},{"timestamp":967555800,"date":"2000-08-29","index":405,"close":3.24,"high":3.27,"low":3.21,"open":3.26,"volume":14937600},{"timestamp":967642200,"date":"2000-08-30","index":406,"close":3.27,"high":3.32,"low":3.17,"open":3.21,"volume":17808000},{"timestamp":967728600,"date":"2000-08-31","index":407,"close":3.31,"high":3.44,"low":3.26,"open":3.32,"volume":38889600},{"timestamp":967815000,"date":"2000-09-01","index":408,"close":3.31,"high":3.41,"low":3.28,"open":3.38,"volume":20414400},{"timestamp":968160600,"date":"2000-09-05","index":409,"close":3.32,"high":3.39,"low":3.29,"open":3.39,"volume":24614400}]},{"date":"2000-05-16","estimated":0.01,"reported":0.01,"pre":[{"timestamp":957187800,"date":"2000-05-01","index":321,"close":1.92,"high":1.97,"low":1.87,"open":1.93,"volume":11942400},{"timestamp":957274200,"date":"2000-05-02","index":322,"close":1.84,"high":2.03,"low":1.79,"open":1.92,"volume":23400000},{"timestamp":957360600,"date":"2000-05-03","index":323,"close":1.81,"high":1.89,"low":1.67,"open":1.83,"volume":32918400},{"timestamp":957447000,"date":"2000-05-04","index":324,"close":1.83,"high":1.91,"low":1.79,"open":1.81,"volume":24120000},{"timestamp":957533400,"date":"2000-05-05","index":325,"close":1.92,"high":1.96,"low":1.8,"open":1.83,"volume":17059200},{"timestamp":957792600,"date":"2000-05-08","index":326,"close":1.85,"high":1.94,"low":1.85,"open":1.87,"volume":18513600},{"timestamp":957879000,"date":"2000-05-09","index":327,"close":1.82,"high":1.9,"low":1.77,"open":1.88,"volume":17683200},{"timestamp":957965400,"date":"2000-05-10","index":328,"close":1.64,"high":1.81,"low":1.63,"open":1.8,"volume":27408000},{"timestamp":958051800,"date":"2000-05-11","index":329,"close":1.71,"high":1.74,"low":1.64,"open":1.67,"volume":24590400},{"timestamp":958138200,"date":"2000-05-12","index":330,"close":1.66,"high":1.85,"low":1.66,"open":1.76,"volume":18782400},{"timestamp":958397400,"date":"2000-05-15","index":331,"close":1.78,"high":1.8,"low":1.57,"open":1.65,"volume":28209600}],"post":[{"timestamp":958483800,"date":"2000-05-16","index":332,"close":1.96,"high":2.01,"low":1.83,"open":1.85,"volume":36643200},{"timestamp":958570200,"date":"2000-05-17","index":333,"close":2.3,"high":2.39,"low":2.06,"open":2.06,"volume":129062400},{"timestamp":958656600,"date":"2000-05-18","index":334,"close":2.15,"high":2.35,"low":2.13,"open":2.32,"volume":50990400},{"timestamp":958743000,"date":"2000-05-19","index":335,"close":2.13,"high":2.2,"low":2.07,"open":2.08,"volume":52118400},{"timestamp":959002200,"date":"2000-05-22","index":336,"close":2.27,"high":2.27,"low":1.92,"open":2.1,"volume":51715200},{"timestamp":959088600,"date":"2000-05-23","index":337,"close":2.25,"high":2.46,"low":2.17,"open":2.21,"volume":77856000},{"timestamp":959175000,"date":"2000-05-24","index":338,"close":2.22,"high":2.28,"low":1.92,"open":2.24,"volume":73963200},{"timestamp":959261400,"date":"2000-05-25","index":339,"close":2.19,"high":2.39,"low":2.16,"open":2.25,"volume":56918400},{"timestamp":959347800,"date":"2000-05-26","index":340,"close":2.2,"high":2.26,"low":2.06,"open":2.2,"volume":18345600},{"timestamp":959693400,"date":"2000-05-30","index":341,"close":2.29,"high":2.35,"low":2.25,"open":2.26,"volume":30364800},{"timestamp":959779800,"date":"2000-05-31","index":342,"close":2.38,"high":2.42,"low":2.28,"open":2.28,"volume":46953600}]},{"date":"2000-02-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":949329000,"date":"2000-01-31","index":258,"close":0.77,"high":0.8,"low":0.73,"open":0.78,"volume":18240000},{"timestamp":949415400,"date":"2000-02-01","index":259,"close":0.79,"high":0.8,"low":0.74,"open":0.77,"volume":9297600},{"timestamp":949501800,"date":"2000-02-02","index":260,"close":0.81,"high":0.83,"low":0.79,"open":0.79,"volume":14904000},{"timestamp":949588200,"date":"2000-02-03","index":261,"close":0.83,"high":0.86,"low":0.82,"open":0.84,"volume":10824000},{"timestamp":949674600,"date":"2000-02-04","index":262,"close":0.85,"high":0.85,"low":0.83,"open":0.85,"volume":12369600},{"timestamp":949933800,"date":"2000-02-07","index":263,"close":0.79,"high":0.85,"low":0.79,"open":0.85,"volume":21748800},{"timestamp":950020200,"date":"2000-02-08","index":264,"close":0.83,"high":0.86,"low":0.79,"open":0.81,"volume":46881600},{"timestamp":950106600,"date":"2000-02-09","index":265,"close":0.85,"high":0.88,"low":0.85,"open":0.86,"volume":58905600},{"timestamp":950193000,"date":"2000-02-10","index":266,"close":1.03,"high":1.04,"low":0.9,"open":0.9,"volume":97008000},{"timestamp":950279400,"date":"2000-02-11","index":267,"close":1.04,"high":1.08,"low":0.97,"open":1.08,"volume":42379200},{"timestamp":950538600,"date":"2000-02-14","index":268,"close":1.21,"high":1.21,"low":1.03,"open":1.04,"volume":65011200}],"post":[{"timestamp":950625000,"date":"2000-02-15","index":269,"close":1.16,"high":1.21,"low":1.11,"open":1.21,"volume":45048000},{"timestamp":950711400,"date":"2000-02-16","index":270,"close":1.21,"high":1.26,"low":1.16,"open":1.17,"volume":101956800},{"timestamp":950797800,"date":"2000-02-17","index":271,"close":1.26,"high":1.27,"low":1.2,"open":1.21,"volume":53577600},{"timestamp":950884200,"date":"2000-02-18","index":272,"close":1.4,"high":1.42,"low":1.23,"open":1.24,"volume":96086400},{"timestamp":951229800,"date":"2000-02-22","index":273,"close":1.36,"high":1.38,"low":1.31,"open":1.36,"volume":54249600},{"timestamp":951316200,"date":"2000-02-23","index":274,"close":1.37,"high":1.39,"low":1.33,"open":1.35,"volume":51139200},{"timestamp":951402600,"date":"2000-02-24","index":275,"close":1.36,"high":1.39,"low":1.3,"open":1.38,"volume":24432000},{"timestamp":951489000,"date":"2000-02-25","index":276,"close":1.27,"high":1.36,"low":1.22,"open":1.36,"volume":27873600},{"timestamp":951748200,"date":"2000-02-28","index":277,"close":1.27,"high":1.28,"low":1.24,"open":1.27,"volume":51787200},{"timestamp":951834600,"date":"2000-02-29","index":278,"close":1.33,"high":1.35,"low":1.26,"open":1.26,"volume":30604800},{"timestamp":951921000,"date":"2000-03-01","index":279,"close":1.29,"high":1.33,"low":1.27,"open":1.33,"volume":38356800}]},{"date":"1999-11-18","estimated":null,"reported":0.01,"pre":[],"post":[]}] +[{"date":"2024-08-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-21","estimated":3.16,"reported":null,"pre":[],"post":[]},{"date":"2023-11-21","estimated":3.16,"reported":null,"pre":[],"post":[]},{"date":"2023-08-23","estimated":2.09,"reported":2.7,"pre":[{"timestamp":1691501400,"date":"2023-08-08","index":6175,"close":446.64,"high":452.42,"low":440.56,"open":448.53,"volume":35384300},{"timestamp":1691587800,"date":"2023-08-09","index":6176,"close":425.54,"high":443.12,"low":421.34,"open":442.74,"volume":58644900},{"timestamp":1691674200,"date":"2023-08-10","index":6177,"close":423.88,"high":435.74,"low":418.35,"open":421.6,"volume":49270500},{"timestamp":1691760600,"date":"2023-08-11","index":6178,"close":408.55,"high":420.18,"low":406.39,"open":417.51,"volume":53200900},{"timestamp":1692019800,"date":"2023-08-14","index":6179,"close":437.53,"high":438,"low":403.11,"open":404.86,"volume":69028600},{"timestamp":1692106200,"date":"2023-08-15","index":6180,"close":439.4,"high":452.68,"low":437.1,"open":445.6,"volume":67651200},{"timestamp":1692192600,"date":"2023-08-16","index":6181,"close":434.86,"high":446.75,"low":434.06,"open":445.2,"volume":52745100},{"timestamp":1692279000,"date":"2023-08-17","index":6182,"close":433.44,"high":440.62,"low":430.01,"open":439.7,"volume":45239500},{"timestamp":1692365400,"date":"2023-08-18","index":6183,"close":432.99,"high":435.78,"low":416.6,"open":426.35,"volume":58262200},{"timestamp":1692624600,"date":"2023-08-21","index":6184,"close":469.67,"high":470.65,"low":442.22,"open":444.94,"volume":69257300},{"timestamp":1692711000,"date":"2023-08-22","index":6185,"close":456.68,"high":481.87,"low":453.33,"open":481.35,"volume":75720700}],"post":[{"timestamp":1692797400,"date":"2023-08-23","index":6186,"close":471.16,"high":472,"low":452.08,"open":458.66,"volume":77904600},{"timestamp":1692883800,"date":"2023-08-24","index":6187,"close":471.63,"high":502.66,"low":471.59,"open":502.16,"volume":115604400},{"timestamp":1692970200,"date":"2023-08-25","index":6188,"close":460.18,"high":478.05,"low":450.24,"open":470.12,"volume":92534100},{"timestamp":1693229400,"date":"2023-08-28","index":6189,"close":468.35,"high":469.8,"low":448.88,"open":464.82,"volume":68519200},{"timestamp":1693315800,"date":"2023-08-29","index":6190,"close":487.84,"high":490.81,"low":463.91,"open":466.66,"volume":70139700},{"timestamp":1693402200,"date":"2023-08-30","index":6191,"close":492.64,"high":499.27,"low":484.25,"open":490.44,"volume":73520600},{"timestamp":1693488600,"date":"2023-08-31","index":6192,"close":493.55,"high":497.44,"low":489.58,"open":493.8,"volume":52857000},{"timestamp":1693575000,"date":"2023-09-01","index":6193,"close":485.09,"high":498,"low":481.42,"open":497.62,"volume":46319100},{"timestamp":1693920600,"date":"2023-09-05","index":6194,"close":485.48,"high":488.51,"low":478.6,"open":482.23,"volume":38265300},{"timestamp":1694007000,"date":"2023-09-06","index":6195,"close":470.61,"high":485.49,"low":465.8,"open":484.41,"volume":46867000},{"timestamp":1694093400,"date":"2023-09-07","index":6196,"close":462.41,"high":463.44,"low":451.52,"open":455.25,"volume":43333000}]},{"date":"2023-05-24","estimated":0.92,"reported":1.09,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":6113,"close":285.71,"high":289.73,"low":284.5,"open":288.99,"volume":31486900},{"timestamp":1683725400,"date":"2023-05-10","index":6114,"close":288.85,"high":291.13,"low":284.61,"open":290.05,"volume":36935000},{"timestamp":1683811800,"date":"2023-05-11","index":6115,"close":285.78,"high":289.5,"low":282.46,"open":288.96,"volume":32214900},{"timestamp":1683898200,"date":"2023-05-12","index":6116,"close":283.4,"high":287.8,"low":280.46,"open":285.29,"volume":27402700},{"timestamp":1684157400,"date":"2023-05-15","index":6117,"close":289.53,"high":289.69,"low":281.52,"open":285.08,"volume":29392600},{"timestamp":1684243800,"date":"2023-05-16","index":6118,"close":292.13,"high":298.7,"low":288.32,"open":288.41,"volume":44940500},{"timestamp":1684330200,"date":"2023-05-17","index":6119,"close":301.78,"high":301.99,"low":294.3,"open":295.84,"volume":43253500},{"timestamp":1684416600,"date":"2023-05-18","index":6120,"close":316.78,"high":318.28,"low":303.2,"open":304.1,"volume":74872500},{"timestamp":1684503000,"date":"2023-05-19","index":6121,"close":312.64,"high":315.8,"low":309.16,"open":315.36,"volume":47312400},{"timestamp":1684762200,"date":"2023-05-22","index":6122,"close":311.76,"high":315.2,"low":306.8,"open":309.01,"volume":37200000},{"timestamp":1684848600,"date":"2023-05-23","index":6123,"close":306.88,"high":312.88,"low":306.31,"open":310,"volume":35625300}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":6124,"close":305.38,"high":306.07,"low":298.06,"open":302.1,"volume":72141900},{"timestamp":1685021400,"date":"2023-05-25","index":6125,"close":379.8,"high":394.8,"low":366.35,"open":385.23,"volume":154391100},{"timestamp":1685107800,"date":"2023-05-26","index":6126,"close":389.46,"high":391.7,"low":375.5,"open":378.9,"volume":71439700},{"timestamp":1685453400,"date":"2023-05-30","index":6127,"close":401.11,"high":419.38,"low":399.49,"open":405.95,"volume":92340100},{"timestamp":1685539800,"date":"2023-05-31","index":6128,"close":378.34,"high":402.95,"low":378.22,"open":394.88,"volume":100258000},{"timestamp":1685626200,"date":"2023-06-01","index":6129,"close":397.7,"high":400.5,"low":383.4,"open":384.89,"volume":63587300},{"timestamp":1685712600,"date":"2023-06-02","index":6130,"close":393.27,"high":405,"low":390.58,"open":400.97,"volume":48165500},{"timestamp":1685971800,"date":"2023-06-05","index":6131,"close":391.71,"high":395.65,"low":387.07,"open":389.09,"volume":39609400},{"timestamp":1686058200,"date":"2023-06-06","index":6132,"close":386.54,"high":391.6,"low":381.48,"open":388.3,"volume":38872900},{"timestamp":1686144600,"date":"2023-06-07","index":6133,"close":374.75,"high":394.99,"low":373.56,"open":389.15,"volume":51199800},{"timestamp":1686231000,"date":"2023-06-08","index":6134,"close":385.1,"high":388.64,"low":375.05,"open":377.24,"volume":41777200}]},{"date":"2023-02-22","estimated":0.81,"reported":0.88,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":6049,"close":210.89,"high":215.7,"low":207.86,"open":208.06,"volume":45219700},{"timestamp":1675780200,"date":"2023-02-07","index":6050,"close":221.73,"high":222.59,"low":211.5,"open":213.82,"volume":66415000},{"timestamp":1675866600,"date":"2023-02-08","index":6051,"close":222.05,"high":228.78,"low":220.08,"open":223.87,"volume":55965100},{"timestamp":1675953000,"date":"2023-02-09","index":6052,"close":223.37,"high":230.2,"low":221.2,"open":226.06,"volume":52387600},{"timestamp":1676039400,"date":"2023-02-10","index":6053,"close":212.65,"high":220.78,"low":208.11,"open":216.9,"volume":55073700},{"timestamp":1676298600,"date":"2023-02-13","index":6054,"close":217.88,"high":220.48,"low":209.62,"open":215.38,"volume":47491900},{"timestamp":1676385000,"date":"2023-02-14","index":6055,"close":229.71,"high":230.49,"low":213.66,"open":215.78,"volume":67547400},{"timestamp":1676471400,"date":"2023-02-15","index":6056,"close":227.64,"high":228.55,"low":221.06,"open":225.49,"volume":42057500},{"timestamp":1676557800,"date":"2023-02-16","index":6057,"close":220.02,"high":225.5,"low":219.27,"open":221.33,"volume":41202600},{"timestamp":1676644200,"date":"2023-02-17","index":6058,"close":213.88,"high":217.4,"low":209.75,"open":216.31,"volume":46588800},{"timestamp":1676989800,"date":"2023-02-21","index":6059,"close":206.55,"high":214.94,"low":206.18,"open":210,"volume":41001500}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":6060,"close":207.54,"high":211.04,"low":204.21,"open":207.07,"volume":51318400},{"timestamp":1677162600,"date":"2023-02-23","index":6061,"close":236.64,"high":238.88,"low":230.25,"open":234.4,"volume":111799500},{"timestamp":1677249000,"date":"2023-02-24","index":6062,"close":232.86,"high":234.74,"low":229.47,"open":232.25,"volume":58971600},{"timestamp":1677508200,"date":"2023-02-27","index":6063,"close":235.01,"high":238.8,"low":234.54,"open":236.7,"volume":45299400},{"timestamp":1677594600,"date":"2023-02-28","index":6064,"close":232.16,"high":238.25,"low":232.06,"open":233.72,"volume":45596300},{"timestamp":1677681000,"date":"2023-03-01","index":6065,"close":226.98,"high":232.56,"low":225.08,"open":231.92,"volume":46002600},{"timestamp":1677767400,"date":"2023-03-02","index":6066,"close":233.14,"high":233.8,"low":224.32,"open":224.88,"volume":38941500},{"timestamp":1677853800,"date":"2023-03-03","index":6067,"close":238.9,"high":239,"low":231.3,"open":233.2,"volume":41239300},{"timestamp":1678113000,"date":"2023-03-06","index":6068,"close":235.54,"high":242.48,"low":234.87,"open":238.91,"volume":43742900},{"timestamp":1678199400,"date":"2023-03-07","index":6069,"close":232.88,"high":241.25,"low":232.41,"open":236,"volume":51515400},{"timestamp":1678285800,"date":"2023-03-08","index":6070,"close":241.81,"high":242,"low":234.24,"open":234.87,"volume":51357300}]},{"date":"2022-11-16","estimated":0.69,"reported":0.58,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":5984,"close":135.43,"high":139.25,"low":135.19,"open":138.11,"volume":43281700},{"timestamp":1667395800,"date":"2022-11-02","index":5985,"close":132.19,"high":142.1,"low":132.11,"open":138.5,"volume":67262800},{"timestamp":1667482200,"date":"2022-11-03","index":5986,"close":134.21,"high":137.81,"low":129.56,"open":130.43,"volume":50006500},{"timestamp":1667568600,"date":"2022-11-04","index":5987,"close":141.56,"high":142.29,"low":136.97,"open":139.86,"volume":61257600},{"timestamp":1667831400,"date":"2022-11-07","index":5988,"close":143.01,"high":144.12,"low":139.54,"open":142.28,"volume":41006100},{"timestamp":1667917800,"date":"2022-11-08","index":5989,"close":146.02,"high":148.91,"low":142.16,"open":148.01,"volume":59529200},{"timestamp":1668004200,"date":"2022-11-09","index":5990,"close":137.76,"high":142.11,"low":137.59,"open":141.62,"volume":45441400},{"timestamp":1668090600,"date":"2022-11-10","index":5991,"close":157.5,"high":157.73,"low":145.47,"open":148,"volume":70081900},{"timestamp":1668177000,"date":"2022-11-11","index":5992,"close":163.27,"high":163.89,"low":154.82,"open":158.07,"volume":65548700},{"timestamp":1668436200,"date":"2022-11-14","index":5993,"close":162.95,"high":165.4,"low":159.22,"open":162.18,"volume":52785200},{"timestamp":1668522600,"date":"2022-11-15","index":5994,"close":166.66,"high":169.98,"low":163.82,"open":167.22,"volume":54587600}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":5995,"close":159.1,"high":163.62,"low":158.73,"open":161.62,"volume":64954700},{"timestamp":1668695400,"date":"2022-11-17","index":5996,"close":156.77,"high":162.66,"low":155.35,"open":157.15,"volume":71089400},{"timestamp":1668781800,"date":"2022-11-18","index":5997,"close":154.09,"high":160.02,"low":151.2,"open":159.66,"volume":49207200},{"timestamp":1669041000,"date":"2022-11-21","index":5998,"close":153.17,"high":154.77,"low":150.8,"open":151.47,"volume":40473900},{"timestamp":1669127400,"date":"2022-11-22","index":5999,"close":160.38,"high":160.58,"low":151.22,"open":153.28,"volume":47286600},{"timestamp":1669213800,"date":"2022-11-23","index":6000,"close":165.19,"high":165.27,"low":160.48,"open":160.98,"volume":42724100},{"timestamp":1669386600,"date":"2022-11-25","index":6001,"close":162.7,"high":164.87,"low":161.72,"open":163.18,"volume":16793400},{"timestamp":1669645800,"date":"2022-11-28","index":6002,"close":158.27,"high":163.57,"low":157.25,"open":160.26,"volume":30374100},{"timestamp":1669732200,"date":"2022-11-29","index":6003,"close":156.39,"high":159.32,"low":155.2,"open":158.27,"volume":29838400},{"timestamp":1669818600,"date":"2022-11-30","index":6004,"close":169.23,"high":169.3,"low":155.97,"open":156.97,"volume":56529800},{"timestamp":1669905000,"date":"2022-12-01","index":6005,"close":171.35,"high":172.65,"low":166.35,"open":169.99,"volume":47097700}]},{"date":"2022-08-24","estimated":1.26,"reported":0.51,"pre":[{"timestamp":1660051800,"date":"2022-08-09","index":5925,"close":170.86,"high":174.47,"low":167.24,"open":172.52,"volume":66826300},{"timestamp":1660138200,"date":"2022-08-10","index":5926,"close":180.97,"high":181.18,"low":173.17,"open":176.98,"volume":59742200},{"timestamp":1660224600,"date":"2022-08-11","index":5927,"close":179.42,"high":187.07,"low":178.76,"open":181.31,"volume":50932700},{"timestamp":1660311000,"date":"2022-08-12","index":5928,"close":187.09,"high":187.18,"low":179.53,"open":181.6,"volume":47809400},{"timestamp":1660570200,"date":"2022-08-15","index":5929,"close":190.32,"high":191.64,"low":186.13,"open":187.01,"volume":45766600},{"timestamp":1660656600,"date":"2022-08-16","index":5930,"close":188.79,"high":191.42,"low":185.01,"open":189.2,"volume":45124000},{"timestamp":1660743000,"date":"2022-08-17","index":5931,"close":183.35,"high":186.88,"low":181.45,"open":185.23,"volume":44679900},{"timestamp":1660829400,"date":"2022-08-18","index":5932,"close":187.73,"high":188.65,"low":181.83,"open":183.01,"volume":41544700},{"timestamp":1660915800,"date":"2022-08-19","index":5933,"close":178.49,"high":185.2,"low":177.7,"open":184.06,"volume":44158800},{"timestamp":1661175000,"date":"2022-08-22","index":5934,"close":170.34,"high":175.58,"low":169.66,"open":174.9,"volume":40959300},{"timestamp":1661261400,"date":"2022-08-23","index":5935,"close":171.81,"high":174.65,"low":169.7,"open":169.89,"volume":36998600}],"post":[{"timestamp":1661347800,"date":"2022-08-24","index":5936,"close":172.22,"high":174.06,"low":168.95,"open":170.12,"volume":52266100},{"timestamp":1661434200,"date":"2022-08-25","index":5937,"close":179.13,"high":179.47,"low":168.33,"open":168.44,"volume":77069100},{"timestamp":1661520600,"date":"2022-08-26","index":5938,"close":162.6,"high":179.24,"low":162.37,"open":178.57,"volume":76912700},{"timestamp":1661779800,"date":"2022-08-29","index":5939,"close":158.01,"high":163.38,"low":157.67,"open":160.2,"volume":49613200},{"timestamp":1661866200,"date":"2022-08-30","index":5940,"close":154.68,"high":160.39,"low":151.82,"open":159.6,"volume":53018100},{"timestamp":1661952600,"date":"2022-08-31","index":5941,"close":150.94,"high":155.4,"low":149.59,"open":153.84,"volume":57371000},{"timestamp":1662039000,"date":"2022-09-01","index":5942,"close":139.37,"high":143.8,"low":132.7,"open":142.09,"volume":117886500},{"timestamp":1662125400,"date":"2022-09-02","index":5943,"close":136.47,"high":141.71,"low":135.91,"open":141,"volume":74315700},{"timestamp":1662471000,"date":"2022-09-06","index":5944,"close":134.65,"high":137.79,"low":133.51,"open":137.31,"volume":53575100},{"timestamp":1662557400,"date":"2022-09-07","index":5945,"close":137.14,"high":138.38,"low":133.46,"open":135.63,"volume":51265700},{"timestamp":1662643800,"date":"2022-09-08","index":5946,"close":139.9,"high":140.08,"low":133.69,"open":134.59,"volume":62487300}]},{"date":"2022-05-25","estimated":1.29,"reported":1.36,"pre":[{"timestamp":1652189400,"date":"2022-05-10","index":5863,"close":175.95,"high":181.98,"low":170.25,"open":176.89,"volume":76147400},{"timestamp":1652275800,"date":"2022-05-11","index":5864,"close":166.3,"high":177.53,"low":165.68,"open":173.47,"volume":67016700},{"timestamp":1652362200,"date":"2022-05-12","index":5865,"close":161.75,"high":167.88,"low":155.67,"open":162.19,"volume":70872800},{"timestamp":1652448600,"date":"2022-05-13","index":5866,"close":177.06,"high":179.28,"low":165.93,"open":167.88,"volume":67043700},{"timestamp":1652707800,"date":"2022-05-16","index":5867,"close":172.64,"high":177.88,"low":171.06,"open":175.09,"volume":52144600},{"timestamp":1652794200,"date":"2022-05-17","index":5868,"close":181.77,"high":183.71,"low":176.34,"open":180.74,"volume":58583000},{"timestamp":1652880600,"date":"2022-05-18","index":5869,"close":169.38,"high":181.18,"low":168.64,"open":177.05,"volume":54516100},{"timestamp":1652967000,"date":"2022-05-19","index":5870,"close":171.24,"high":176.87,"low":167.34,"open":169.37,"volume":62131000},{"timestamp":1653053400,"date":"2022-05-20","index":5871,"close":166.94,"high":174.1,"low":157.55,"open":173.32,"volume":73910500},{"timestamp":1653312600,"date":"2022-05-23","index":5872,"close":168.98,"high":169.15,"low":161.79,"open":162.74,"volume":63988900},{"timestamp":1653399000,"date":"2022-05-24","index":5873,"close":161.54,"high":165.97,"low":157.8,"open":165.1,"volume":58855000}],"post":[{"timestamp":1653485400,"date":"2022-05-25","index":5874,"close":169.75,"high":171.11,"low":160,"open":160.2,"volume":78113200},{"timestamp":1653571800,"date":"2022-05-26","index":5875,"close":178.51,"high":180.92,"low":160.22,"open":160.36,"volume":99657500},{"timestamp":1653658200,"date":"2022-05-27","index":5876,"close":188.11,"high":188.81,"low":181,"open":181.86,"volume":73837900},{"timestamp":1654003800,"date":"2022-05-31","index":5877,"close":186.72,"high":192,"low":183.5,"open":189.8,"volume":66410000},{"timestamp":1654090200,"date":"2022-06-01","index":5878,"close":183.2,"high":190.53,"low":181.22,"open":187.24,"volume":54451400},{"timestamp":1654176600,"date":"2022-06-02","index":5879,"close":195.92,"high":196.19,"low":181.98,"open":182.92,"volume":64865600},{"timestamp":1654263000,"date":"2022-06-03","index":5880,"close":187.2,"high":193.32,"low":185.22,"open":190.82,"volume":59877900},{"timestamp":1654522200,"date":"2022-06-06","index":5881,"close":187.86,"high":193.37,"low":185.64,"open":191.39,"volume":42240600},{"timestamp":1654608600,"date":"2022-06-07","index":5882,"close":189.26,"high":190,"low":181.88,"open":184.72,"volume":38891400},{"timestamp":1654695000,"date":"2022-06-08","index":5883,"close":186.48,"high":191.8,"low":185.35,"open":187.99,"volume":36325200},{"timestamp":1654781400,"date":"2022-06-09","index":5884,"close":180.48,"high":189.33,"low":180.41,"open":184.81,"volume":39557400}]},{"date":"2022-02-16","estimated":1.22,"reported":1.32,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":5795,"close":246.38,"high":251.45,"low":238.9,"open":251.04,"volume":51892500},{"timestamp":1643812200,"date":"2022-02-02","index":5796,"close":252.42,"high":258.17,"low":245.53,"open":257.94,"volume":54341900},{"timestamp":1643898600,"date":"2022-02-03","index":5797,"close":239.48,"high":250.77,"low":237.8,"open":244.58,"volume":41017800},{"timestamp":1643985000,"date":"2022-02-04","index":5798,"close":243.19,"high":246.35,"low":236.32,"open":239.72,"volume":35482900},{"timestamp":1644244200,"date":"2022-02-07","index":5799,"close":247.28,"high":251.82,"low":242.02,"open":243.72,"volume":37686800},{"timestamp":1644330600,"date":"2022-02-08","index":5800,"close":251.08,"high":252.3,"low":239.8,"open":243.59,"volume":41035900},{"timestamp":1644417000,"date":"2022-02-09","index":5801,"close":267.05,"high":267.25,"low":253.53,"open":256.22,"volume":52428200},{"timestamp":1644503400,"date":"2022-02-10","index":5802,"close":258.24,"high":269.25,"low":256,"open":259.95,"volume":51320000},{"timestamp":1644589800,"date":"2022-02-11","index":5803,"close":239.49,"high":261.52,"low":237.73,"open":259.16,"volume":60547200},{"timestamp":1644849000,"date":"2022-02-14","index":5804,"close":242.67,"high":248.75,"low":237.55,"open":239.34,"volume":44042400},{"timestamp":1644935400,"date":"2022-02-15","index":5805,"close":264.95,"high":265.45,"low":247.84,"open":249.49,"volume":69986900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":5806,"close":265.11,"high":265.82,"low":255.52,"open":262.59,"volume":73267600},{"timestamp":1645108200,"date":"2022-02-17","index":5807,"close":245.07,"high":257.85,"low":241.65,"open":256.3,"volume":81059500},{"timestamp":1645194600,"date":"2022-02-18","index":5808,"close":236.42,"high":249.86,"low":231,"open":246.68,"volume":76125500},{"timestamp":1645540200,"date":"2022-02-22","index":5809,"close":233.9,"high":240.64,"low":230,"open":230.35,"volume":63342200},{"timestamp":1645626600,"date":"2022-02-23","index":5810,"close":223.87,"high":241.55,"low":223.01,"open":238.02,"volume":56651100},{"timestamp":1645713000,"date":"2022-02-24","index":5811,"close":237.48,"high":238,"low":208.9,"open":210.15,"volume":73580100},{"timestamp":1645799400,"date":"2022-02-25","index":5812,"close":241.57,"high":242.17,"low":233.81,"open":237.21,"volume":52886600},{"timestamp":1646058600,"date":"2022-02-28","index":5813,"close":243.85,"high":246.65,"low":237.07,"open":239.92,"volume":47731900},{"timestamp":1646145000,"date":"2022-03-01","index":5814,"close":234.77,"high":243.77,"low":231.32,"open":242.91,"volume":41205600},{"timestamp":1646231400,"date":"2022-03-02","index":5815,"close":242.2,"high":244.09,"low":234.15,"open":237.56,"volume":38964200},{"timestamp":1646317800,"date":"2022-03-03","index":5816,"close":237.14,"high":243.26,"low":234.69,"open":242.62,"volume":36509500}]},{"date":"2021-11-17","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":5733,"close":264.01,"high":266.78,"low":258,"open":258.22,"volume":29411200},{"timestamp":1635946200,"date":"2021-11-03","index":5734,"close":265.98,"high":267.84,"low":262.35,"open":266.7,"volume":23991000},{"timestamp":1636032600,"date":"2021-11-04","index":5735,"close":298.01,"high":313.65,"low":271.18,"open":272.29,"volume":115363100},{"timestamp":1636119000,"date":"2021-11-05","index":5736,"close":297.52,"high":314,"low":294.1,"open":301.87,"volume":85126000},{"timestamp":1636381800,"date":"2021-11-08","index":5737,"close":308.04,"high":311,"low":299.07,"open":301.49,"volume":50310100},{"timestamp":1636468200,"date":"2021-11-09","index":5738,"close":306.57,"high":323.1,"low":299.64,"open":322.82,"volume":64674600},{"timestamp":1636554600,"date":"2021-11-10","index":5739,"close":294.59,"high":308.5,"low":287.78,"open":293.56,"volume":63620600},{"timestamp":1636641000,"date":"2021-11-11","index":5740,"close":303.9,"high":305.9,"low":297.77,"open":304.68,"volume":33217200},{"timestamp":1636727400,"date":"2021-11-12","index":5741,"close":303.9,"high":306.8,"low":296.3,"open":300.1,"volume":41305400},{"timestamp":1636986600,"date":"2021-11-15","index":5742,"close":300.25,"high":306.44,"low":292.47,"open":305.52,"volume":38490900},{"timestamp":1637073000,"date":"2021-11-16","index":5743,"close":302.03,"high":303.9,"low":297.06,"open":297.59,"volume":26448400}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":5744,"close":292.61,"high":305.09,"low":288,"open":304.18,"volume":42850800},{"timestamp":1637245800,"date":"2021-11-18","index":5745,"close":316.75,"high":327.6,"low":313.21,"open":323.67,"volume":78171100},{"timestamp":1637332200,"date":"2021-11-19","index":5746,"close":329.85,"high":330.88,"low":319.05,"open":322.43,"volume":53386700},{"timestamp":1637591400,"date":"2021-11-22","index":5747,"close":319.56,"high":346.47,"low":319,"open":335.17,"volume":75433500},{"timestamp":1637677800,"date":"2021-11-23","index":5748,"close":317.46,"high":323.6,"low":308.8,"open":315.35,"volume":53216300},{"timestamp":1637764200,"date":"2021-11-24","index":5749,"close":326.74,"high":328.55,"low":309.28,"open":314.61,"volume":43516200},{"timestamp":1637937000,"date":"2021-11-26","index":5750,"close":315.03,"high":327.1,"low":313.5,"open":326,"volume":28306900},{"timestamp":1638196200,"date":"2021-11-29","index":5751,"close":333.76,"high":334.12,"low":320.36,"open":323.66,"volume":45496400},{"timestamp":1638282600,"date":"2021-11-30","index":5752,"close":326.76,"high":333.53,"low":318.64,"open":331.69,"volume":62206600},{"timestamp":1638369000,"date":"2021-12-01","index":5753,"close":314.35,"high":332.89,"low":313.8,"open":332.19,"volume":48436800},{"timestamp":1638455400,"date":"2021-12-02","index":5754,"close":321.26,"high":324.78,"low":310.25,"open":312.14,"volume":47289000}]},{"date":"2021-08-18","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":5669,"close":198.15,"high":202.22,"low":192.2,"open":197.4,"volume":30181100},{"timestamp":1628083800,"date":"2021-08-04","index":5670,"close":202.74,"high":203.18,"low":198.28,"open":199.9,"volume":23130900},{"timestamp":1628170200,"date":"2021-08-05","index":5671,"close":206.37,"high":207.33,"low":203.42,"open":205,"volume":21143500},{"timestamp":1628256600,"date":"2021-08-06","index":5672,"close":203.66,"high":205.7,"low":202.1,"open":205.24,"volume":17849700},{"timestamp":1628515800,"date":"2021-08-09","index":5673,"close":202.95,"high":205.08,"low":201.43,"open":204.46,"volume":14644300},{"timestamp":1628602200,"date":"2021-08-10","index":5674,"close":199.36,"high":204.3,"low":198.35,"open":203.22,"volume":17923800},{"timestamp":1628688600,"date":"2021-08-11","index":5675,"close":196.99,"high":200.49,"low":194.3,"open":200.43,"volume":18592500},{"timestamp":1628775000,"date":"2021-08-12","index":5676,"close":199.05,"high":200.29,"low":196.2,"open":198.7,"volume":15165200},{"timestamp":1628861400,"date":"2021-08-13","index":5677,"close":201.88,"high":202.14,"low":198.51,"open":199.05,"volume":18306300},{"timestamp":1629120600,"date":"2021-08-16","index":5678,"close":199.5,"high":202.87,"low":194.53,"open":201.35,"volume":21087600},{"timestamp":1629207000,"date":"2021-08-17","index":5679,"close":194.58,"high":197.7,"low":192.67,"open":196.85,"volume":20458500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":5680,"close":190.4,"high":196.34,"low":190,"open":195,"volume":28591300},{"timestamp":1629379800,"date":"2021-08-19","index":5681,"close":197.98,"high":204.95,"low":187.62,"open":194.94,"volume":76655500},{"timestamp":1629466200,"date":"2021-08-20","index":5682,"close":208.16,"high":208.65,"low":199.33,"open":199.91,"volume":67574100},{"timestamp":1629725400,"date":"2021-08-23","index":5683,"close":219.58,"high":219.97,"low":209.5,"open":209.71,"volume":57580700},{"timestamp":1629811800,"date":"2021-08-24","index":5684,"close":217.93,"high":219.59,"low":215.35,"open":217.53,"volume":29729900},{"timestamp":1629898200,"date":"2021-08-25","index":5685,"close":222.13,"high":224.7,"low":217.22,"open":217.37,"volume":34770100},{"timestamp":1629984600,"date":"2021-08-26","index":5686,"close":220.68,"high":223.4,"low":217.9,"open":222,"volume":23794000},{"timestamp":1630071000,"date":"2021-08-27","index":5687,"close":226.36,"high":227.22,"low":221.67,"open":221.84,"volume":30472200},{"timestamp":1630330200,"date":"2021-08-30","index":5688,"close":226.88,"high":230.43,"low":225.51,"open":228.3,"volume":26258000},{"timestamp":1630416600,"date":"2021-08-31","index":5689,"close":223.85,"high":226.95,"low":221.2,"open":226.95,"volume":25985000},{"timestamp":1630503000,"date":"2021-09-01","index":5690,"close":224.41,"high":226.97,"low":223.57,"open":224.85,"volume":20176700}]},{"date":"2021-05-26","estimated":0.82,"reported":0.92,"pre":[{"timestamp":1620739800,"date":"2021-05-11","index":5611,"close":143.06,"high":143.55,"low":137.5,"open":138.25,"volume":28558400},{"timestamp":1620826200,"date":"2021-05-12","index":5612,"close":137.59,"high":142.6,"low":137.09,"open":140.1,"volume":30340800},{"timestamp":1620912600,"date":"2021-05-13","index":5613,"close":136.65,"high":140.81,"low":134.59,"open":140.34,"volume":28540400},{"timestamp":1620999000,"date":"2021-05-14","index":5614,"close":142.43,"high":143.28,"low":137.49,"open":138.9,"volume":25861600},{"timestamp":1621258200,"date":"2021-05-17","index":5615,"close":141.65,"high":141.69,"low":138.54,"open":141.57,"volume":21698000},{"timestamp":1621344600,"date":"2021-05-18","index":5616,"close":140.16,"high":144.04,"low":140.04,"open":142.67,"volume":18625600},{"timestamp":1621431000,"date":"2021-05-19","index":5617,"close":140.66,"high":140.79,"low":135.43,"open":135.66,"volume":34400000},{"timestamp":1621517400,"date":"2021-05-20","index":5618,"close":146.13,"high":146.84,"low":142.71,"open":143.02,"volume":32159200},{"timestamp":1621603800,"date":"2021-05-21","index":5619,"close":149.92,"high":152.22,"low":148.7,"open":151.64,"volume":67299200},{"timestamp":1621863000,"date":"2021-05-24","index":5620,"close":156.12,"high":157.45,"low":151.76,"open":152.13,"volume":55481600},{"timestamp":1621949400,"date":"2021-05-25","index":5621,"close":156.48,"high":158.18,"low":154.82,"open":157.66,"volume":43540800}],"post":[{"timestamp":1622035800,"date":"2021-05-26","index":5622,"close":157,"high":157.94,"low":155.86,"open":157.34,"volume":37044000},{"timestamp":1622122200,"date":"2021-05-27","index":5623,"close":154.88,"high":157.5,"low":154.6,"open":157,"volume":58147600},{"timestamp":1622208600,"date":"2021-05-28","index":5624,"close":162.45,"high":162.77,"low":155.01,"open":155.01,"volume":64453600},{"timestamp":1622554200,"date":"2021-06-01","index":5625,"close":162.65,"high":163.88,"low":159.03,"open":162.7,"volume":47280400},{"timestamp":1622640600,"date":"2021-06-02","index":5626,"close":167.78,"high":169.19,"low":162.35,"open":162.52,"volume":59416800},{"timestamp":1622727000,"date":"2021-06-03","index":5627,"close":169.7,"high":172.59,"low":165.83,"open":167.01,"volume":58000800},{"timestamp":1622813400,"date":"2021-06-04","index":5628,"close":175.78,"high":176.61,"low":170.96,"open":171.13,"volume":61712000},{"timestamp":1623072600,"date":"2021-06-07","index":5629,"close":176.19,"high":178.13,"low":171.93,"open":175.71,"volume":57575600},{"timestamp":1623159000,"date":"2021-06-08","index":5630,"close":174.57,"high":176.21,"low":172.51,"open":175.27,"volume":32384800},{"timestamp":1623245400,"date":"2021-06-09","index":5631,"close":173.58,"high":175.75,"low":172.56,"open":175.16,"volume":38165600},{"timestamp":1623331800,"date":"2021-06-10","index":5632,"close":174.25,"high":174.92,"low":171.76,"open":173.5,"volume":28777200}]},{"date":"2021-02-24","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":5547,"close":144.39,"high":144.74,"low":137.27,"open":137.27,"volume":43462400},{"timestamp":1612881000,"date":"2021-02-09","index":5548,"close":142.63,"high":145.83,"low":142.23,"open":143.41,"volume":28756000},{"timestamp":1612967400,"date":"2021-02-10","index":5549,"close":147.64,"high":149.05,"low":143.41,"open":144.63,"volume":48535200},{"timestamp":1613053800,"date":"2021-02-11","index":5550,"close":152.51,"high":152.72,"low":149.25,"open":149.8,"volume":45082800},{"timestamp":1613140200,"date":"2021-02-12","index":5551,"close":149.61,"high":152.91,"low":147.75,"open":150.5,"volume":37475600},{"timestamp":1613485800,"date":"2021-02-16","index":5552,"close":153.3,"high":153.73,"low":149.5,"open":150.64,"volume":32196000},{"timestamp":1613572200,"date":"2021-02-17","index":5553,"close":149.06,"high":152.24,"low":147.8,"open":151.71,"volume":27475600},{"timestamp":1613658600,"date":"2021-02-18","index":5554,"close":148.29,"high":148.73,"low":145.75,"open":147.29,"volume":23386800},{"timestamp":1613745000,"date":"2021-02-19","index":5555,"close":149.26,"high":151.77,"low":148.47,"open":150.24,"volume":27172400},{"timestamp":1614004200,"date":"2021-02-22","index":5556,"close":143.56,"high":151.33,"low":143.25,"open":147.75,"volume":32588400},{"timestamp":1614090600,"date":"2021-02-23","index":5557,"close":141.42,"high":142.39,"low":133.9,"open":140.75,"volume":39178000}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":5558,"close":144.99,"high":145.07,"low":137.56,"open":141.23,"volume":44832000},{"timestamp":1614263400,"date":"2021-02-25","index":5559,"close":133.07,"high":143.75,"low":132.16,"open":140.46,"volume":82443600},{"timestamp":1614349800,"date":"2021-02-26","index":5560,"close":137.15,"high":138.54,"low":133.61,"open":137.52,"volume":50093200},{"timestamp":1614609000,"date":"2021-03-01","index":5561,"close":138.42,"high":139.25,"low":135.53,"open":138.75,"volume":35318400},{"timestamp":1614695400,"date":"2021-03-02","index":5562,"close":134.06,"high":139.21,"low":133.96,"open":139,"volume":26411600},{"timestamp":1614781800,"date":"2021-03-03","index":5563,"close":128.05,"high":134.51,"low":127.99,"open":134.26,"volume":37759200},{"timestamp":1614868200,"date":"2021-03-04","index":5564,"close":123.7,"high":129.75,"low":120.84,"open":128.01,"volume":57334400},{"timestamp":1614954600,"date":"2021-03-05","index":5565,"close":124.61,"high":125.5,"low":116.79,"open":125.5,"volume":54284000},{"timestamp":1615213800,"date":"2021-03-08","index":5566,"close":115.93,"high":124.71,"low":115.67,"open":124.5,"volume":54311200},{"timestamp":1615300200,"date":"2021-03-09","index":5567,"close":125.2,"high":126.17,"low":120.59,"open":121.3,"volume":52182400},{"timestamp":1615386600,"date":"2021-03-10","index":5568,"close":124.68,"high":129.8,"low":124.57,"open":128.4,"volume":38437600}]},{"date":"2020-11-18","estimated":0.64,"reported":0.73,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":5482,"close":130.2,"high":131.05,"low":126.03,"open":127.08,"volume":27290000},{"timestamp":1604500200,"date":"2020-11-04","index":5483,"close":137.94,"high":138.27,"low":133.37,"open":133.89,"volume":41022800},{"timestamp":1604586600,"date":"2020-11-05","index":5484,"close":141.6,"high":143.39,"low":139.91,"open":141.63,"volume":31902800},{"timestamp":1604673000,"date":"2020-11-06","index":5485,"close":145.62,"high":145.89,"low":138.95,"open":141.1,"volume":38334800},{"timestamp":1604932200,"date":"2020-11-09","index":5486,"close":136.31,"high":146.91,"low":136.11,"open":145.52,"volume":58297600},{"timestamp":1605018600,"date":"2020-11-10","index":5487,"close":127.7,"high":136.07,"low":126.28,"open":136.07,"volume":64406800},{"timestamp":1605105000,"date":"2020-11-11","index":5488,"close":134.18,"high":134.35,"low":129.48,"open":130.54,"volume":40474400},{"timestamp":1605191400,"date":"2020-11-12","index":5489,"close":134.57,"high":137.66,"low":133.16,"open":134.79,"volume":36581200},{"timestamp":1605277800,"date":"2020-11-13","index":5490,"close":132.97,"high":136.69,"low":130.59,"open":136.27,"volume":34631200},{"timestamp":1605537000,"date":"2020-11-16","index":5491,"close":135.15,"high":136.49,"low":131.56,"open":131.73,"volume":41377600},{"timestamp":1605623400,"date":"2020-11-17","index":5492,"close":134.22,"high":135.96,"low":133.04,"open":135.52,"volume":31202800}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":5493,"close":134.29,"high":136.06,"low":131.85,"open":134.65,"volume":51092400},{"timestamp":1605796200,"date":"2020-11-19","index":5494,"close":134.4,"high":134.88,"low":131,"open":132.13,"volume":56593600},{"timestamp":1605882600,"date":"2020-11-20","index":5495,"close":130.88,"high":134.95,"low":130.65,"open":134.54,"volume":34108800},{"timestamp":1606141800,"date":"2020-11-23","index":5496,"close":131.4,"high":133.82,"low":130.15,"open":131.71,"volume":36135600},{"timestamp":1606228200,"date":"2020-11-24","index":5497,"close":129.58,"high":131.62,"low":128.85,"open":131.43,"volume":34650000},{"timestamp":1606314600,"date":"2020-11-25","index":5498,"close":132.35,"high":132.7,"low":130.2,"open":130.32,"volume":25991600},{"timestamp":1606487400,"date":"2020-11-27","index":5499,"close":132.61,"high":134.07,"low":131.71,"open":133.75,"volume":16727600},{"timestamp":1606746600,"date":"2020-11-30","index":5500,"close":134.01,"high":134.13,"low":129.72,"open":132.65,"volume":28695200},{"timestamp":1606833000,"date":"2020-12-01","index":5501,"close":133.9,"high":135.29,"low":132.28,"open":134.92,"volume":29694800},{"timestamp":1606919400,"date":"2020-12-02","index":5502,"close":135.45,"high":136.74,"low":132.34,"open":133.51,"volume":28336000},{"timestamp":1607005800,"date":"2020-12-03","index":5503,"close":133.96,"high":136.6,"low":133.29,"open":135.88,"volume":19952000}]},{"date":"2020-08-19","estimated":0.49,"reported":0.55,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":5418,"close":112.28,"high":112.28,"low":109.06,"open":110.5,"volume":31033600},{"timestamp":1596634200,"date":"2020-08-05","index":5419,"close":112.87,"high":113.72,"low":111.66,"open":112.44,"volume":24992400},{"timestamp":1596720600,"date":"2020-08-06","index":5420,"close":113.36,"high":113.58,"low":111.79,"open":113.5,"volume":24431600},{"timestamp":1596807000,"date":"2020-08-07","index":5421,"close":112,"high":115.05,"low":110.38,"open":113.13,"volume":34251600},{"timestamp":1597066200,"date":"2020-08-10","index":5422,"close":111.65,"high":114.08,"low":108.57,"open":113.34,"volume":42779600},{"timestamp":1597152600,"date":"2020-08-11","index":5423,"close":108.5,"high":111.37,"low":107.96,"open":110.74,"volume":35451200},{"timestamp":1597239000,"date":"2020-08-12","index":5424,"close":114.4,"high":114.67,"low":109.58,"open":109.91,"volume":46441200},{"timestamp":1597325400,"date":"2020-08-13","index":5425,"close":114.43,"high":117.22,"low":113.56,"open":115.46,"volume":37446000},{"timestamp":1597411800,"date":"2020-08-14","index":5426,"close":115.64,"high":117.05,"low":114.4,"open":115.3,"volume":36643600},{"timestamp":1597671000,"date":"2020-08-17","index":5427,"close":123.37,"high":124.1,"low":118.17,"open":118.51,"volume":62130000},{"timestamp":1597757400,"date":"2020-08-18","index":5428,"close":122.61,"high":124.96,"low":120.86,"open":124.5,"volume":50344800}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":5429,"close":121.39,"high":123.15,"low":120.98,"open":122.96,"volume":62262400},{"timestamp":1597930200,"date":"2020-08-20","index":5430,"close":121.41,"high":123.75,"low":118.79,"open":119.75,"volume":92138800},{"timestamp":1598016600,"date":"2020-08-21","index":5431,"close":126.83,"high":128.09,"low":121.95,"open":122.02,"volume":99986800},{"timestamp":1598275800,"date":"2020-08-24","index":5432,"close":127.2,"high":129.13,"low":125.07,"open":128.84,"volume":49056400},{"timestamp":1598362200,"date":"2020-08-25","index":5433,"close":127.5,"high":127.61,"low":125.74,"open":126.31,"volume":28907600},{"timestamp":1598448600,"date":"2020-08-26","index":5434,"close":127.73,"high":128.68,"low":126.78,"open":127.99,"volume":32124400},{"timestamp":1598535000,"date":"2020-08-27","index":5435,"close":126.28,"high":128.5,"low":125.67,"open":127.82,"volume":31760400},{"timestamp":1598621400,"date":"2020-08-28","index":5436,"close":131.48,"high":131.48,"low":126.43,"open":126.75,"volume":53716000},{"timestamp":1598880600,"date":"2020-08-31","index":5437,"close":133.74,"high":135.75,"low":130.38,"open":131.83,"volume":50084000},{"timestamp":1598967000,"date":"2020-09-01","index":5438,"close":138.21,"high":139.94,"low":134.37,"open":134.8,"volume":51131600},{"timestamp":1599053400,"date":"2020-09-02","index":5439,"close":143.46,"high":147.27,"low":139,"open":147.04,"volume":87401200}]},{"date":"2020-05-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":5356,"close":74.45,"high":75.5,"low":73.85,"open":74.23,"volume":32346400},{"timestamp":1588858200,"date":"2020-05-07","index":5357,"close":76.22,"high":76.85,"low":75.33,"open":75.85,"volume":37373200},{"timestamp":1588944600,"date":"2020-05-08","index":5358,"close":78.13,"high":78.19,"low":76.6,"open":76.94,"volume":33921600},{"timestamp":1589203800,"date":"2020-05-11","index":5359,"close":80.65,"high":81.13,"low":77.79,"open":78.07,"volume":46906000},{"timestamp":1589290200,"date":"2020-05-12","index":5360,"close":78.03,"high":81.72,"low":77.93,"open":81.24,"volume":49306000},{"timestamp":1589376600,"date":"2020-05-13","index":5361,"close":77.8,"high":80.79,"low":75.95,"open":79.18,"volume":62585200},{"timestamp":1589463000,"date":"2020-05-14","index":5362,"close":80.31,"high":80.36,"low":76.88,"open":78.42,"volume":60231200},{"timestamp":1589549400,"date":"2020-05-15","index":5363,"close":84.91,"high":85,"low":78.74,"open":78.9,"volume":98766000},{"timestamp":1589808600,"date":"2020-05-18","index":5364,"close":87.5,"high":89.17,"low":86.81,"open":87.61,"volume":77446000},{"timestamp":1589895000,"date":"2020-05-19","index":5365,"close":88.06,"high":90.88,"low":87.63,"open":87.9,"volume":71732000},{"timestamp":1589981400,"date":"2020-05-20","index":5366,"close":89.7,"high":90.43,"low":88.89,"open":89.91,"volume":58753600}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":5367,"close":87.75,"high":90.53,"low":87.38,"open":90.51,"volume":76106800},{"timestamp":1590154200,"date":"2020-05-22","index":5368,"close":90.26,"high":90.93,"low":87.13,"open":88.25,"volume":103876400},{"timestamp":1590499800,"date":"2020-05-26","index":5369,"close":87.18,"high":91.82,"low":86.72,"open":91.57,"volume":77078000},{"timestamp":1590586200,"date":"2020-05-27","index":5370,"close":85.25,"high":86.33,"low":79.97,"open":86.25,"volume":117589200},{"timestamp":1590672600,"date":"2020-05-28","index":5371,"close":84.87,"high":87.61,"low":83.79,"open":84.12,"volume":73489600},{"timestamp":1590759000,"date":"2020-05-29","index":5372,"close":88.75,"high":88.75,"low":84.85,"open":85.54,"volume":74525600},{"timestamp":1591018200,"date":"2020-06-01","index":5373,"close":88.06,"high":88.41,"low":86.89,"open":88.33,"volume":38987600},{"timestamp":1591104600,"date":"2020-06-02","index":5374,"close":88.25,"high":88.37,"low":86.58,"open":87.96,"volume":39132000},{"timestamp":1591191000,"date":"2020-06-03","index":5375,"close":87.69,"high":88.66,"low":87,"open":88.22,"volume":36544000},{"timestamp":1591277400,"date":"2020-06-04","index":5376,"close":87.67,"high":89.43,"low":86.78,"open":87.28,"volume":42428000},{"timestamp":1591363800,"date":"2020-06-05","index":5377,"close":89.2,"high":89.97,"low":87.08,"open":87.94,"volume":48174800}]},{"date":"2020-02-13","estimated":0.42,"reported":0.47,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":5288,"close":61.38,"high":62.21,"low":60.99,"open":61.85,"volume":25884800},{"timestamp":1580394600,"date":"2020-01-30","index":5289,"close":61.45,"high":61.59,"low":59.85,"open":60.4,"volume":29050400},{"timestamp":1580481000,"date":"2020-01-31","index":5290,"close":59.11,"high":61.11,"low":58.69,"open":60.99,"volume":37042000},{"timestamp":1580740200,"date":"2020-02-03","index":5291,"close":60.08,"high":60.28,"low":58.86,"open":58.92,"volume":25556400},{"timestamp":1580826600,"date":"2020-02-04","index":5292,"close":61.78,"high":61.97,"low":61.01,"open":61.51,"volume":27154400},{"timestamp":1580913000,"date":"2020-02-05","index":5293,"close":62.69,"high":63.1,"low":61.85,"open":63,"volume":20822000},{"timestamp":1580999400,"date":"2020-02-06","index":5294,"close":63.56,"high":63.56,"low":62.22,"open":63.03,"volume":21828400},{"timestamp":1581085800,"date":"2020-02-07","index":5295,"close":62.9,"high":63.38,"low":62.64,"open":63.16,"volume":18975200},{"timestamp":1581345000,"date":"2020-02-10","index":5296,"close":65.74,"high":65.75,"low":63.08,"open":63.13,"volume":52960800},{"timestamp":1581431400,"date":"2020-02-11","index":5297,"close":66.97,"high":68.13,"low":66.21,"open":66.83,"volume":63855600},{"timestamp":1581517800,"date":"2020-02-12","index":5298,"close":68.14,"high":68.2,"low":67.11,"open":67.5,"volume":37464400}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":5299,"close":67.69,"high":68.37,"low":67.28,"open":67.55,"volume":52801600},{"timestamp":1581690600,"date":"2020-02-14","index":5300,"close":72.45,"high":73.74,"low":71.5,"open":71.82,"volume":104192400},{"timestamp":1582036200,"date":"2020-02-18","index":5301,"close":74.14,"high":74.33,"low":71.21,"open":71.41,"volume":62016400},{"timestamp":1582122600,"date":"2020-02-19","index":5302,"close":78.68,"high":78.85,"low":75.37,"open":75.37,"volume":69433200},{"timestamp":1582209000,"date":"2020-02-20","index":5303,"close":77.18,"high":79.08,"low":74.09,"open":78.19,"volume":81005200},{"timestamp":1582295400,"date":"2020-02-21","index":5304,"close":73.52,"high":76.3,"low":72.67,"open":76.05,"volume":76818000},{"timestamp":1582554600,"date":"2020-02-24","index":5305,"close":68.32,"high":70.47,"low":67,"open":67.55,"volume":85691600},{"timestamp":1582641000,"date":"2020-02-25","index":5306,"close":65.51,"high":69.7,"low":64.49,"open":69.07,"volume":105549600},{"timestamp":1582727400,"date":"2020-02-26","index":5307,"close":66.91,"high":68.86,"low":65.5,"open":65.51,"volume":74773200},{"timestamp":1582813800,"date":"2020-02-27","index":5308,"close":63.15,"high":66.75,"low":62.22,"open":63.72,"volume":90641600},{"timestamp":1582900200,"date":"2020-02-28","index":5309,"close":67.52,"high":68.11,"low":60.45,"open":60.62,"volume":113325200}]},{"date":"2019-11-14","estimated":0.39,"reported":0.45,"pre":[{"timestamp":1572442200,"date":"2019-10-30","index":5227,"close":50.75,"high":51.06,"low":50.06,"open":51,"volume":20596000},{"timestamp":1572528600,"date":"2019-10-31","index":5228,"close":50.26,"high":50.75,"low":49.45,"open":50.54,"volume":20973200},{"timestamp":1572615000,"date":"2019-11-01","index":5229,"close":50.65,"high":50.97,"low":49.65,"open":49.9,"volume":28364000},{"timestamp":1572877800,"date":"2019-11-04","index":5230,"close":52.63,"high":52.75,"low":51.23,"open":51.46,"volume":37671600},{"timestamp":1572964200,"date":"2019-11-05","index":5231,"close":52.4,"high":52.88,"low":51.92,"open":52.62,"volume":30086800},{"timestamp":1573050600,"date":"2019-11-06","index":5232,"close":51.91,"high":52.42,"low":51.03,"open":52.16,"volume":26901200},{"timestamp":1573137000,"date":"2019-11-07","index":5233,"close":52.08,"high":52.92,"low":51.63,"open":52.78,"volume":28034000},{"timestamp":1573223400,"date":"2019-11-08","index":5234,"close":51.94,"high":52.26,"low":51.54,"open":51.92,"volume":18910000},{"timestamp":1573482600,"date":"2019-11-11","index":5235,"close":52.04,"high":52.28,"low":51.07,"open":51.94,"volume":24343600},{"timestamp":1573569000,"date":"2019-11-12","index":5236,"close":52.4,"high":52.97,"low":52.08,"open":52.43,"volume":28350400},{"timestamp":1573655400,"date":"2019-11-13","index":5237,"close":52.14,"high":52.37,"low":51.47,"open":52.09,"volume":30018800}],"post":[{"timestamp":1573741800,"date":"2019-11-14","index":5238,"close":52.45,"high":52.47,"low":51.63,"open":52.23,"volume":51808000},{"timestamp":1573828200,"date":"2019-11-15","index":5239,"close":51.05,"high":52.94,"low":50.16,"open":52.42,"volume":105362800},{"timestamp":1574087400,"date":"2019-11-18","index":5240,"close":53.07,"high":53.34,"low":50.94,"open":50.97,"volume":57458800},{"timestamp":1574173800,"date":"2019-11-19","index":5241,"close":52,"high":52.99,"low":51.41,"open":52.76,"volume":41456400},{"timestamp":1574260200,"date":"2019-11-20","index":5242,"close":52.79,"high":53.64,"low":51.64,"open":51.77,"volume":47258800},{"timestamp":1574346600,"date":"2019-11-21","index":5243,"close":52.54,"high":53.31,"low":52.33,"open":52.75,"volume":28838800},{"timestamp":1574433000,"date":"2019-11-22","index":5244,"close":52.72,"high":53.24,"low":52.49,"open":52.77,"volume":22410000},{"timestamp":1574692200,"date":"2019-11-25","index":5245,"close":55.3,"high":55.35,"low":53.88,"open":54.01,"volume":50647600},{"timestamp":1574778600,"date":"2019-11-26","index":5246,"close":54.25,"high":55.17,"low":54.19,"open":55.13,"volume":38524400},{"timestamp":1574865000,"date":"2019-11-27","index":5247,"close":54.56,"high":55.01,"low":54.29,"open":54.67,"volume":21578400},{"timestamp":1575037800,"date":"2019-11-29","index":5248,"close":54.19,"high":54.53,"low":53.94,"open":54.25,"volume":14155600}]},{"date":"2019-08-15","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1564579800,"date":"2019-07-31","index":5163,"close":42.18,"high":43.56,"low":41.76,"open":43.54,"volume":35941600},{"timestamp":1564666200,"date":"2019-08-01","index":5164,"close":41.23,"high":43.19,"low":40.71,"open":42.28,"volume":42121200},{"timestamp":1564752600,"date":"2019-08-02","index":5165,"close":40.3,"high":40.99,"low":39.82,"open":40.3,"volume":42834800},{"timestamp":1565011800,"date":"2019-08-05","index":5166,"close":37.7,"high":38.46,"low":37.22,"open":38.45,"volume":58915600},{"timestamp":1565098200,"date":"2019-08-06","index":5167,"close":38.09,"high":38.91,"low":37.61,"open":38.45,"volume":36127200},{"timestamp":1565184600,"date":"2019-08-07","index":5168,"close":38.47,"high":38.59,"low":37.3,"open":37.47,"volume":37256000},{"timestamp":1565271000,"date":"2019-08-08","index":5169,"close":39.56,"high":39.58,"low":38.47,"open":39.05,"volume":30930000},{"timestamp":1565357400,"date":"2019-08-09","index":5170,"close":38.54,"high":39.19,"low":38.04,"open":39.15,"volume":34181600},{"timestamp":1565616600,"date":"2019-08-12","index":5171,"close":37.86,"high":38.54,"low":37.64,"open":38.02,"volume":27920000},{"timestamp":1565703000,"date":"2019-08-13","index":5172,"close":39.01,"high":39.47,"low":37.46,"open":37.85,"volume":35195600},{"timestamp":1565789400,"date":"2019-08-14","index":5173,"close":37.52,"high":38.24,"low":37.08,"open":38.13,"volume":41988000}],"post":[{"timestamp":1565875800,"date":"2019-08-15","index":5174,"close":37.19,"high":37.91,"low":36.85,"open":37.71,"volume":47720000},{"timestamp":1565962200,"date":"2019-08-16","index":5175,"close":39.89,"high":40.38,"low":39.22,"open":39.84,"volume":100796000},{"timestamp":1566221400,"date":"2019-08-19","index":5176,"close":42.69,"high":42.85,"low":40.87,"open":41.03,"volume":81511200},{"timestamp":1566307800,"date":"2019-08-20","index":5177,"close":41.97,"high":42.65,"low":41.76,"open":42.64,"volume":46318800},{"timestamp":1566394200,"date":"2019-08-21","index":5178,"close":42.81,"high":43.36,"low":42.42,"open":42.63,"volume":42724400},{"timestamp":1566480600,"date":"2019-08-22","index":5179,"close":42.87,"high":43.33,"low":42.47,"open":42.9,"volume":30348800},{"timestamp":1566567000,"date":"2019-08-23","index":5180,"close":40.61,"high":42.65,"low":40.41,"open":42.1,"volume":56805600},{"timestamp":1566826200,"date":"2019-08-26","index":5181,"close":41.36,"high":41.65,"low":40.98,"open":41.4,"volume":31820800},{"timestamp":1566912600,"date":"2019-08-27","index":5182,"close":40.45,"high":41.78,"low":40.15,"open":41.75,"volume":29096800},{"timestamp":1566999000,"date":"2019-08-28","index":5183,"close":40.31,"high":40.83,"low":39.75,"open":40.15,"volume":25561200},{"timestamp":1567085400,"date":"2019-08-29","index":5184,"close":41.75,"high":42.08,"low":41.19,"open":41.22,"volume":35797600}]},{"date":"2019-05-16","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1556717400,"date":"2019-05-01","index":5100,"close":45.12,"high":46.2,"low":45.12,"open":45.78,"volume":35428000},{"timestamp":1556803800,"date":"2019-05-02","index":5101,"close":45.8,"high":46.22,"low":44.78,"open":45.22,"volume":39468400},{"timestamp":1556890200,"date":"2019-05-03","index":5102,"close":45.75,"high":45.98,"low":45.13,"open":45.88,"volume":33682400},{"timestamp":1557149400,"date":"2019-05-06","index":5103,"close":44.96,"high":45.08,"low":43.5,"open":43.88,"volume":42217600},{"timestamp":1557235800,"date":"2019-05-07","index":5104,"close":43.28,"high":44.47,"low":42.79,"open":44.47,"volume":55522000},{"timestamp":1557322200,"date":"2019-05-08","index":5105,"close":43.48,"high":44.29,"low":42.88,"open":43,"volume":41916800},{"timestamp":1557408600,"date":"2019-05-09","index":5106,"close":42.55,"high":42.88,"low":41.35,"open":42.78,"volume":66024800},{"timestamp":1557495000,"date":"2019-05-10","index":5107,"close":42.21,"high":42.9,"low":41,"open":42.24,"volume":56950000},{"timestamp":1557754200,"date":"2019-05-13","index":5108,"close":39.61,"high":41.11,"low":39.45,"open":40.88,"volume":65691200},{"timestamp":1557840600,"date":"2019-05-14","index":5109,"close":40.51,"high":40.87,"low":39.62,"open":40.01,"volume":52488000},{"timestamp":1557927000,"date":"2019-05-15","index":5110,"close":39.9,"high":40.26,"low":39.35,"open":39.95,"volume":50232000}],"post":[{"timestamp":1558013400,"date":"2019-05-16","index":5111,"close":40.05,"high":40.48,"low":39.41,"open":39.84,"volume":78108800},{"timestamp":1558099800,"date":"2019-05-17","index":5112,"close":39.13,"high":40.93,"low":38.74,"open":39.63,"volume":102206800},{"timestamp":1558359000,"date":"2019-05-20","index":5113,"close":37.94,"high":38.69,"low":37.69,"open":38.14,"volume":57206400},{"timestamp":1558445400,"date":"2019-05-21","index":5114,"close":38.76,"high":38.92,"low":38.16,"open":38.55,"volume":36184800},{"timestamp":1558531800,"date":"2019-05-22","index":5115,"close":38.05,"high":38.64,"low":37.94,"open":38.38,"volume":32586800},{"timestamp":1558618200,"date":"2019-05-23","index":5116,"close":36.83,"high":37.42,"low":36.23,"open":37.42,"volume":59184400},{"timestamp":1558704600,"date":"2019-05-24","index":5117,"close":36.29,"high":37.38,"low":36.22,"open":37.02,"volume":35758400},{"timestamp":1559050200,"date":"2019-05-28","index":5118,"close":35.83,"high":36.79,"low":35.81,"open":36.47,"volume":42835600},{"timestamp":1559136600,"date":"2019-05-29","index":5119,"close":35.08,"high":35.71,"low":34.74,"open":35.35,"volume":55980000},{"timestamp":1559223000,"date":"2019-05-30","index":5120,"close":34.78,"high":35.44,"low":34.39,"open":35.08,"volume":39430000},{"timestamp":1559309400,"date":"2019-05-31","index":5121,"close":33.87,"high":34.96,"low":33.85,"open":34.28,"volume":38972000}]},{"date":"2019-02-14","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1548858600,"date":"2019-01-30","index":5037,"close":34.35,"high":34.49,"low":32.87,"open":33.67,"volume":97422800},{"timestamp":1548945000,"date":"2019-01-31","index":5038,"close":35.94,"high":36.3,"low":34.1,"open":34.31,"volume":84285200},{"timestamp":1549031400,"date":"2019-02-01","index":5039,"close":36.18,"high":36.7,"low":35.65,"open":36.13,"volume":62504800},{"timestamp":1549290600,"date":"2019-02-04","index":5040,"close":37.29,"high":37.67,"low":36.12,"open":36.34,"volume":52859200},{"timestamp":1549377000,"date":"2019-02-05","index":5041,"close":37.49,"high":37.86,"low":37.08,"open":37.42,"volume":54242400},{"timestamp":1549463400,"date":"2019-02-06","index":5042,"close":38.25,"high":38.9,"low":37.77,"open":37.82,"volume":70246400},{"timestamp":1549549800,"date":"2019-02-07","index":5043,"close":36.85,"high":37.81,"low":36.42,"open":37.78,"volume":63712000},{"timestamp":1549636200,"date":"2019-02-08","index":5044,"close":37.04,"high":37.15,"low":36.03,"open":36.18,"volume":46160400},{"timestamp":1549895400,"date":"2019-02-11","index":5045,"close":36.61,"high":37.15,"low":36.13,"open":36.6,"volume":49518000},{"timestamp":1549981800,"date":"2019-02-12","index":5046,"close":37.79,"high":37.95,"low":36.85,"open":37,"volume":59106000},{"timestamp":1550068200,"date":"2019-02-13","index":5047,"close":38.22,"high":38.96,"low":37.95,"open":38.09,"volume":60537200}],"post":[{"timestamp":1550154600,"date":"2019-02-14","index":5048,"close":38.63,"high":38.92,"low":37.78,"open":38.21,"volume":82726400},{"timestamp":1550241000,"date":"2019-02-15","index":5049,"close":39.33,"high":40.97,"low":39.1,"open":40.74,"volume":151674800},{"timestamp":1550586600,"date":"2019-02-19","index":5050,"close":39.16,"high":39.97,"low":39.03,"open":39.23,"volume":55189200},{"timestamp":1550673000,"date":"2019-02-20","index":5051,"close":39.64,"high":40.31,"low":39.34,"open":39.46,"volume":54098800},{"timestamp":1550759400,"date":"2019-02-21","index":5052,"close":38.94,"high":40.01,"low":38.79,"open":39.76,"volume":44854800},{"timestamp":1550845800,"date":"2019-02-22","index":5053,"close":39.8,"high":39.99,"low":39.33,"open":39.47,"volume":40174000},{"timestamp":1551105000,"date":"2019-02-25","index":5054,"close":39.67,"high":41.32,"low":39.58,"open":40.64,"volume":65602000},{"timestamp":1551191400,"date":"2019-02-26","index":5055,"close":39.28,"high":40.19,"low":38.94,"open":39.63,"volume":48846400},{"timestamp":1551277800,"date":"2019-02-27","index":5056,"close":38.85,"high":39.4,"low":38.28,"open":39.13,"volume":50025600},{"timestamp":1551364200,"date":"2019-02-28","index":5057,"close":38.56,"high":38.97,"low":38.34,"open":38.75,"volume":32494400},{"timestamp":1551450600,"date":"2019-03-01","index":5058,"close":39.11,"high":39.54,"low":38.48,"open":39.07,"volume":35718800}]},{"date":"2018-11-15","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1540992600,"date":"2018-10-31","index":4977,"close":52.71,"high":53.15,"low":51,"open":52.41,"volume":74577200},{"timestamp":1541079000,"date":"2018-11-01","index":4978,"close":54.53,"high":54.62,"low":51.8,"open":53.08,"volume":56652800},{"timestamp":1541165400,"date":"2018-11-02","index":4979,"close":53.73,"high":55.5,"low":52.55,"open":54.43,"volume":45296000},{"timestamp":1541428200,"date":"2018-11-05","index":4980,"close":52.94,"high":53.83,"low":51.32,"open":53.6,"volume":37933200},{"timestamp":1541514600,"date":"2018-11-06","index":4981,"close":52.76,"high":53.71,"low":52.39,"open":52.86,"volume":29901200},{"timestamp":1541601000,"date":"2018-11-07","index":4982,"close":53.45,"high":54.35,"low":52.79,"open":53.44,"volume":48381200},{"timestamp":1541687400,"date":"2018-11-08","index":4983,"close":51.5,"high":52.86,"low":50.96,"open":52.85,"volume":51135200},{"timestamp":1541773800,"date":"2018-11-09","index":4984,"close":51.42,"high":52.33,"low":50.26,"open":50.6,"volume":41324000},{"timestamp":1542033000,"date":"2018-11-12","index":4985,"close":47.38,"high":50.72,"low":47.17,"open":50.49,"volume":61711600},{"timestamp":1542119400,"date":"2018-11-13","index":4986,"close":49.83,"high":51.05,"low":48.31,"open":48.37,"volume":64471200},{"timestamp":1542205800,"date":"2018-11-14","index":4987,"close":49.3,"high":51.72,"low":48.21,"open":51.58,"volume":52658000}],"post":[{"timestamp":1542292200,"date":"2018-11-15","index":4988,"close":50.6,"high":51.33,"low":48.88,"open":49.24,"volume":84070800},{"timestamp":1542378600,"date":"2018-11-16","index":4989,"close":41.11,"high":42.67,"low":40.4,"open":40.83,"volume":196352000},{"timestamp":1542637800,"date":"2018-11-19","index":4990,"close":36.17,"high":40.46,"low":36.16,"open":40.45,"volume":169782000},{"timestamp":1542724200,"date":"2018-11-20","index":4991,"close":37.27,"high":38.56,"low":33.33,"open":33.51,"volume":169203200},{"timestamp":1542810600,"date":"2018-11-21","index":4992,"close":36.18,"high":38.83,"low":35.9,"open":38.65,"volume":102549600},{"timestamp":1542983400,"date":"2018-11-23","index":4993,"close":36.25,"high":37.4,"low":35.7,"open":35.83,"volume":41196800},{"timestamp":1543242600,"date":"2018-11-26","index":4994,"close":38.26,"high":38.37,"low":36.64,"open":37.47,"volume":81483200},{"timestamp":1543329000,"date":"2018-11-27","index":4995,"close":38.43,"high":39.25,"low":37.64,"open":38,"volume":73806000},{"timestamp":1543415400,"date":"2018-11-28","index":4996,"close":40.02,"high":40.07,"low":38.28,"open":39.62,"volume":80452400},{"timestamp":1543501800,"date":"2018-11-29","index":4997,"close":39.34,"high":40.38,"low":39.03,"open":40,"volume":54917200},{"timestamp":1543588200,"date":"2018-11-30","index":4998,"close":40.86,"high":40.97,"low":38.93,"open":39.44,"volume":72956400}]},{"date":"2018-08-16","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1533130200,"date":"2018-08-01","index":4913,"close":61.62,"high":62.09,"low":60.97,"open":61.53,"volume":28355600},{"timestamp":1533216600,"date":"2018-08-02","index":4914,"close":62.65,"high":62.69,"low":60.3,"open":60.9,"volume":26966800},{"timestamp":1533303000,"date":"2018-08-03","index":4915,"close":63.03,"high":63.26,"low":62.73,"open":62.9,"volume":21428800},{"timestamp":1533562200,"date":"2018-08-06","index":4916,"close":63.51,"high":63.54,"low":62.43,"open":62.9,"volume":20750800},{"timestamp":1533648600,"date":"2018-08-07","index":4917,"close":64.24,"high":64.43,"low":63.73,"open":64,"volume":25813200},{"timestamp":1533735000,"date":"2018-08-08","index":4918,"close":64.61,"high":65.06,"low":63.9,"open":64.25,"volume":26210000},{"timestamp":1533821400,"date":"2018-08-09","index":4919,"close":64.11,"high":64.81,"low":64.04,"open":64.79,"volume":20428000},{"timestamp":1533907800,"date":"2018-08-10","index":4920,"close":63.7,"high":64.03,"low":63.17,"open":63.29,"volume":25639600},{"timestamp":1534167000,"date":"2018-08-13","index":4921,"close":64.03,"high":65.25,"low":63.77,"open":63.78,"volume":37520800},{"timestamp":1534253400,"date":"2018-08-14","index":4922,"close":65.36,"high":65.5,"low":64.25,"open":65.1,"volume":46622000},{"timestamp":1534339800,"date":"2018-08-15","index":4923,"close":64.77,"high":65.91,"low":63.97,"open":65.57,"volume":59113600}],"post":[{"timestamp":1534426200,"date":"2018-08-16","index":4924,"close":64.36,"high":65.5,"low":63.75,"open":65.47,"volume":80126000},{"timestamp":1534512600,"date":"2018-08-17","index":4925,"close":61.21,"high":63.24,"low":60.93,"open":63.24,"volume":114318800},{"timestamp":1534771800,"date":"2018-08-20","index":4926,"close":61.96,"high":63.3,"low":59.68,"open":60.79,"volume":85438800},{"timestamp":1534858200,"date":"2018-08-21","index":4927,"close":63.33,"high":63.38,"low":61.92,"open":62.13,"volume":67398800},{"timestamp":1534944600,"date":"2018-08-22","index":4928,"close":65.71,"high":65.75,"low":62.97,"open":63,"volume":74985600},{"timestamp":1535031000,"date":"2018-08-23","index":4929,"close":66.71,"high":67.37,"low":65.18,"open":65.32,"volume":72068400},{"timestamp":1535117400,"date":"2018-08-24","index":4930,"close":68.06,"high":68.2,"low":66.75,"open":66.79,"volume":53151200},{"timestamp":1535376600,"date":"2018-08-27","index":4931,"close":68.97,"high":69.72,"low":68.04,"open":68.36,"volume":50577600},{"timestamp":1535463000,"date":"2018-08-28","index":4932,"close":68.6,"high":69.14,"low":67.38,"open":68.92,"volume":47538400},{"timestamp":1535549400,"date":"2018-08-29","index":4933,"close":69.62,"high":69.88,"low":68.27,"open":68.48,"volume":42010800},{"timestamp":1535635800,"date":"2018-08-30","index":4934,"close":69.45,"high":70.43,"low":69.08,"open":69.31,"volume":34660800}]},{"date":"2018-05-10","estimated":0.4,"reported":0.51,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":4845,"close":54.17,"high":55.4,"low":52.58,"open":55,"volume":58849200},{"timestamp":1524749400,"date":"2018-04-26","index":4846,"close":56.31,"high":56.39,"low":55.13,"open":55.8,"volume":37582400},{"timestamp":1524835800,"date":"2018-04-27","index":4847,"close":56.58,"high":57.58,"low":56.15,"open":57.38,"volume":40084800},{"timestamp":1525095000,"date":"2018-04-30","index":4848,"close":56.22,"high":57.25,"low":56.03,"open":56.75,"volume":32784400},{"timestamp":1525181400,"date":"2018-05-01","index":4849,"close":56.78,"high":56.81,"low":55.55,"open":56.14,"volume":25378800},{"timestamp":1525267800,"date":"2018-05-02","index":4850,"close":56.58,"high":57.2,"low":56.31,"open":56.75,"volume":26824800},{"timestamp":1525354200,"date":"2018-05-03","index":4851,"close":58.25,"high":58.51,"low":56.44,"open":56.9,"volume":44314400},{"timestamp":1525440600,"date":"2018-05-04","index":4852,"close":59.76,"high":59.8,"low":57.78,"open":57.96,"volume":40066000},{"timestamp":1525699800,"date":"2018-05-07","index":4853,"close":62.17,"high":62.75,"low":60.72,"open":60.82,"volume":68761600},{"timestamp":1525786200,"date":"2018-05-08","index":4854,"close":62.6,"high":62.63,"low":61.68,"open":62.17,"volume":50661600},{"timestamp":1525872600,"date":"2018-05-09","index":4855,"close":63.94,"high":63.97,"low":62.53,"open":62.8,"volume":59676000}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":4856,"close":65.03,"high":65.13,"low":64.3,"open":64.48,"volume":99408000},{"timestamp":1526045400,"date":"2018-05-11","index":4857,"close":63.63,"high":64.95,"low":62.63,"open":63.19,"volume":121445600},{"timestamp":1526304600,"date":"2018-05-14","index":4858,"close":63.84,"high":64.62,"low":63.6,"open":64.02,"volume":52314000},{"timestamp":1526391000,"date":"2018-05-15","index":4859,"close":61.39,"high":63.22,"low":60.38,"open":63.2,"volume":96352800},{"timestamp":1526477400,"date":"2018-05-16","index":4860,"close":61.5,"high":62.13,"low":60.63,"open":61,"volume":55382800},{"timestamp":1526563800,"date":"2018-05-17","index":4861,"close":61.93,"high":62.88,"low":61.36,"open":61.52,"volume":51978400},{"timestamp":1526650200,"date":"2018-05-18","index":4862,"close":61.49,"high":63.09,"low":61.44,"open":62.45,"volume":48371600},{"timestamp":1526909400,"date":"2018-05-21","index":4863,"close":61.06,"high":62.51,"low":60.12,"open":62.47,"volume":64062400},{"timestamp":1526995800,"date":"2018-05-22","index":4864,"close":60.67,"high":61.45,"low":60.06,"open":61.19,"volume":51826400},{"timestamp":1527082200,"date":"2018-05-23","index":4865,"close":61.88,"high":61.9,"low":60.06,"open":60.07,"volume":44295600},{"timestamp":1527168600,"date":"2018-05-24","index":4866,"close":61.92,"high":62.35,"low":61.31,"open":61.85,"volume":43737200}]},{"date":"2018-02-08","estimated":0.29,"reported":0.39,"pre":[{"timestamp":1516804200,"date":"2018-01-24","index":4782,"close":58.95,"high":60.12,"low":58.39,"open":59.76,"volume":57997200},{"timestamp":1516890600,"date":"2018-01-25","index":4783,"close":59.09,"high":59.94,"low":58.94,"open":59.5,"volume":40988400},{"timestamp":1516977000,"date":"2018-01-26","index":4784,"close":60.83,"high":60.83,"low":59.4,"open":59.53,"volume":51635600},{"timestamp":1517236200,"date":"2018-01-29","index":4785,"close":61.71,"high":62.03,"low":60.15,"open":60.69,"volume":45511600},{"timestamp":1517322600,"date":"2018-01-30","index":4786,"close":60.68,"high":61.6,"low":59.6,"open":60.28,"volume":57083200},{"timestamp":1517409000,"date":"2018-01-31","index":4787,"close":61.45,"high":62.32,"low":61.11,"open":61.44,"volume":47857600},{"timestamp":1517495400,"date":"2018-02-01","index":4788,"close":60.13,"high":61.72,"low":59.51,"open":59.63,"volume":51922400},{"timestamp":1517581800,"date":"2018-02-02","index":4789,"close":58.38,"high":59.49,"low":57.79,"open":59.25,"volume":71846400},{"timestamp":1517841000,"date":"2018-02-05","index":4790,"close":53.42,"high":58.31,"low":51.25,"open":56.75,"volume":116520400},{"timestamp":1517927400,"date":"2018-02-06","index":4791,"close":56.4,"high":56.42,"low":51,"open":51.1,"volume":111480000},{"timestamp":1518013800,"date":"2018-02-07","index":4792,"close":57.2,"high":58.74,"low":56.67,"open":57.4,"volume":80293200}],"post":[{"timestamp":1518100200,"date":"2018-02-08","index":4793,"close":54.38,"high":58.81,"low":54.38,"open":58.47,"volume":114400000},{"timestamp":1518186600,"date":"2018-02-09","index":4794,"close":58.02,"high":59.72,"low":54.38,"open":59.56,"volume":167460400},{"timestamp":1518445800,"date":"2018-02-12","index":4795,"close":57.01,"high":58.87,"low":56.26,"open":58.84,"volume":109317200},{"timestamp":1518532200,"date":"2018-02-13","index":4796,"close":58.16,"high":58.63,"low":56.31,"open":56.64,"volume":62552400},{"timestamp":1518618600,"date":"2018-02-14","index":4797,"close":60.35,"high":60.65,"low":57.64,"open":57.75,"volume":74498800},{"timestamp":1518705000,"date":"2018-02-15","index":4798,"close":61.63,"high":62.09,"low":60.38,"open":61.2,"volume":69890000},{"timestamp":1518791400,"date":"2018-02-16","index":4799,"close":60.96,"high":62.5,"low":60.87,"open":61.35,"volume":63765600},{"timestamp":1519137000,"date":"2018-02-20","index":4800,"close":62.27,"high":62.97,"low":61.15,"open":61.19,"volume":68624000},{"timestamp":1519223400,"date":"2018-02-21","index":4801,"close":60.38,"high":62.99,"low":60.34,"open":62.92,"volume":89229200},{"timestamp":1519309800,"date":"2018-02-22","index":4802,"close":60.54,"high":61.41,"low":59.88,"open":60.68,"volume":53436400},{"timestamp":1519396200,"date":"2018-02-23","index":4803,"close":61.48,"high":61.48,"low":60.63,"open":61.14,"volume":41530000}]},{"date":"2017-11-09","estimated":0.24,"reported":0.33,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":4721,"close":48.42,"high":49.81,"low":47.79,"open":49.27,"volume":82816000},{"timestamp":1509024600,"date":"2017-10-26","index":4722,"close":48.92,"high":49.04,"low":48.45,"open":48.69,"volume":32274400},{"timestamp":1509111000,"date":"2017-10-27","index":4723,"close":50.47,"high":50.47,"low":49.19,"open":49.45,"volume":57219200},{"timestamp":1509370200,"date":"2017-10-30","index":4724,"close":50.96,"high":51.52,"low":50.31,"open":50.47,"volume":50405600},{"timestamp":1509456600,"date":"2017-10-31","index":4725,"close":51.7,"high":51.97,"low":51.22,"open":51.28,"volume":41190800},{"timestamp":1509543000,"date":"2017-11-01","index":4726,"close":51.8,"high":52.49,"low":51.15,"open":52.34,"volume":50257600},{"timestamp":1509629400,"date":"2017-11-02","index":4727,"close":51.49,"high":51.95,"low":50.91,"open":51.5,"volume":34230800},{"timestamp":1509715800,"date":"2017-11-03","index":4728,"close":52.17,"high":52.17,"low":51.33,"open":51.8,"volume":35364000},{"timestamp":1509978600,"date":"2017-11-06","index":4729,"close":52.41,"high":52.49,"low":51.67,"open":51.8,"volume":38994400},{"timestamp":1510065000,"date":"2017-11-07","index":4730,"close":53.01,"high":53.22,"low":52.51,"open":52.64,"volume":42770000},{"timestamp":1510151400,"date":"2017-11-08","index":4731,"close":52.29,"high":53,"low":51.81,"open":52.96,"volume":52298800}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":4732,"close":51.33,"high":51.58,"low":50.09,"open":51.32,"volume":97856400},{"timestamp":1510324200,"date":"2017-11-10","index":4733,"close":54.03,"high":54.67,"low":52.91,"open":53.27,"volume":125325600},{"timestamp":1510583400,"date":"2017-11-13","index":4734,"close":53.16,"high":54.29,"low":53,"open":54.03,"volume":58237600},{"timestamp":1510669800,"date":"2017-11-14","index":4735,"close":53.54,"high":53.7,"low":52.81,"open":53.25,"volume":52929200},{"timestamp":1510756200,"date":"2017-11-15","index":4736,"close":52.49,"high":53,"low":51.95,"open":52.99,"volume":50194800},{"timestamp":1510842600,"date":"2017-11-16","index":4737,"close":52.9,"high":53.55,"low":52.81,"open":53.24,"volume":44176800},{"timestamp":1510929000,"date":"2017-11-17","index":4738,"close":52.84,"high":53.84,"low":52.69,"open":53.48,"volume":51566400},{"timestamp":1511188200,"date":"2017-11-20","index":4739,"close":53.52,"high":53.64,"low":52.63,"open":53,"volume":39610000},{"timestamp":1511274600,"date":"2017-11-21","index":4740,"close":54.01,"high":54.13,"low":53.6,"open":53.92,"volume":39917600},{"timestamp":1511361000,"date":"2017-11-22","index":4741,"close":53.73,"high":54.25,"low":53.4,"open":54.25,"volume":35664000},{"timestamp":1511533800,"date":"2017-11-24","index":4742,"close":54.24,"high":54.25,"low":53.65,"open":53.9,"volume":18075200}]},{"date":"2017-08-10","estimated":0.17,"reported":0.23,"pre":[{"timestamp":1501075800,"date":"2017-07-26","index":4657,"close":41.81,"high":42.48,"low":41.46,"open":41.92,"volume":64040400},{"timestamp":1501162200,"date":"2017-07-27","index":4658,"close":40.44,"high":42.19,"low":39.39,"open":42.07,"volume":78285600},{"timestamp":1501248600,"date":"2017-07-28","index":4659,"close":41.1,"high":41.35,"low":39.82,"open":40.07,"volume":51334800},{"timestamp":1501507800,"date":"2017-07-31","index":4660,"close":40.63,"high":41.6,"low":40.15,"open":41.24,"volume":55967200},{"timestamp":1501594200,"date":"2017-08-01","index":4661,"close":41.12,"high":41.14,"low":40.25,"open":40.53,"volume":43138400},{"timestamp":1501680600,"date":"2017-08-02","index":4662,"close":41.1,"high":41.48,"low":40.32,"open":41.44,"volume":47844400},{"timestamp":1501767000,"date":"2017-08-03","index":4663,"close":41.62,"high":41.66,"low":40.92,"open":41.09,"volume":44242000},{"timestamp":1501853400,"date":"2017-08-04","index":4664,"close":41.8,"high":42.52,"low":41.62,"open":41.85,"volume":58909600},{"timestamp":1502112600,"date":"2017-08-07","index":4665,"close":43.09,"high":43.09,"low":42,"open":42.1,"volume":71741200},{"timestamp":1502199000,"date":"2017-08-08","index":4666,"close":42.58,"high":43.64,"low":42.18,"open":43.47,"volume":75533600},{"timestamp":1502285400,"date":"2017-08-09","index":4667,"close":43.03,"high":43.05,"low":41.92,"open":42.11,"volume":53078400}],"post":[{"timestamp":1502371800,"date":"2017-08-10","index":4668,"close":41.19,"high":43.17,"low":41.08,"open":43.04,"volume":132808800},{"timestamp":1502458200,"date":"2017-08-11","index":4669,"close":38.99,"high":39.75,"low":38.23,"open":39.28,"volume":149719600},{"timestamp":1502717400,"date":"2017-08-14","index":4670,"close":42.1,"high":42.14,"low":39.8,"open":39.92,"volume":127902000},{"timestamp":1502803800,"date":"2017-08-15","index":4671,"close":41.74,"high":42.42,"low":41.4,"open":42.15,"volume":76453200},{"timestamp":1502890200,"date":"2017-08-16","index":4672,"close":41.29,"high":42.13,"low":40.96,"open":41.9,"volume":59663200},{"timestamp":1502976600,"date":"2017-08-17","index":4673,"close":40.37,"high":41.38,"low":40.35,"open":41.2,"volume":52544400},{"timestamp":1503063000,"date":"2017-08-18","index":4674,"close":40.38,"high":41.09,"low":39.91,"open":40.92,"volume":60120400},{"timestamp":1503322200,"date":"2017-08-21","index":4675,"close":39.79,"high":40.74,"low":39.34,"open":40.62,"volume":62367200},{"timestamp":1503408600,"date":"2017-08-22","index":4676,"close":40.64,"high":40.7,"low":39.93,"open":40.12,"volume":45045600},{"timestamp":1503495000,"date":"2017-08-23","index":4677,"close":41.45,"high":41.56,"low":40.21,"open":40.3,"volume":57952000},{"timestamp":1503581400,"date":"2017-08-24","index":4678,"close":41.3,"high":41.82,"low":41.03,"open":41.78,"volume":46970000}]},{"date":"2017-05-09","estimated":0.16,"reported":0.2,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":4592,"close":25.74,"high":25.87,"low":25.53,"open":25.74,"volume":37182000},{"timestamp":1493127000,"date":"2017-04-25","index":4593,"close":26.18,"high":26.33,"low":25.67,"open":25.89,"volume":38844000},{"timestamp":1493213400,"date":"2017-04-26","index":4594,"close":26,"high":26.35,"low":25.99,"open":26.32,"volume":32700400},{"timestamp":1493299800,"date":"2017-04-27","index":4595,"close":26.41,"high":26.5,"low":25.9,"open":26.08,"volume":31970000},{"timestamp":1493386200,"date":"2017-04-28","index":4596,"close":26.08,"high":26.41,"low":26.02,"open":26.34,"volume":34824800},{"timestamp":1493645400,"date":"2017-05-01","index":4597,"close":26.66,"high":26.71,"low":26.11,"open":26.18,"volume":30773200},{"timestamp":1493731800,"date":"2017-05-02","index":4598,"close":25.87,"high":26.4,"low":25.64,"open":26.39,"volume":62997200},{"timestamp":1493818200,"date":"2017-05-03","index":4599,"close":26.06,"high":26.16,"low":25.65,"open":25.8,"volume":33690400},{"timestamp":1493904600,"date":"2017-05-04","index":4600,"close":25.96,"high":26.24,"low":25.88,"open":26.13,"volume":20978800},{"timestamp":1493991000,"date":"2017-05-05","index":4601,"close":25.97,"high":26.04,"low":25.69,"open":25.84,"volume":22842800},{"timestamp":1494250200,"date":"2017-05-08","index":4602,"close":25.69,"high":26.1,"low":25.58,"open":26.08,"volume":36524000}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":4603,"close":25.74,"high":26.23,"low":25.67,"open":25.75,"volume":84767200},{"timestamp":1494423000,"date":"2017-05-10","index":4604,"close":30.32,"high":30.45,"low":28.5,"open":28.57,"volume":212909600},{"timestamp":1494509400,"date":"2017-05-11","index":4605,"close":31.63,"high":32.61,"low":29.98,"open":30.01,"volume":193979200},{"timestamp":1494595800,"date":"2017-05-12","index":4606,"close":31.97,"high":32.4,"low":31.44,"open":31.66,"volume":96262000},{"timestamp":1494855000,"date":"2017-05-15","index":4607,"close":33.58,"high":33.6,"low":32.35,"open":32.39,"volume":108754000},{"timestamp":1494941400,"date":"2017-05-16","index":4608,"close":34.2,"high":34.36,"low":33.34,"open":34.1,"volume":112070000},{"timestamp":1495027800,"date":"2017-05-17","index":4609,"close":31.93,"high":33.72,"low":31.89,"open":33.53,"volume":127136800},{"timestamp":1495114200,"date":"2017-05-18","index":4610,"close":33.27,"high":33.36,"low":31.76,"open":32.38,"volume":115603200},{"timestamp":1495200600,"date":"2017-05-19","index":4611,"close":34,"high":34.56,"low":33.81,"open":34.26,"volume":101837200},{"timestamp":1495459800,"date":"2017-05-22","index":4612,"close":34.72,"high":34.87,"low":34.33,"open":34.44,"volume":83660800},{"timestamp":1495546200,"date":"2017-05-23","index":4613,"close":34.26,"high":34.95,"low":33.93,"open":34.92,"volume":68124800}]},{"date":"2017-02-09","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1485354600,"date":"2017-01-25","index":4531,"close":26.95,"high":27.33,"low":26.58,"open":27.26,"volume":52276000},{"timestamp":1485441000,"date":"2017-01-26","index":4532,"close":27.41,"high":27.49,"low":26.67,"open":26.98,"volume":45880000},{"timestamp":1485527400,"date":"2017-01-27","index":4533,"close":27.94,"high":27.97,"low":27.21,"open":27.48,"volume":47199600},{"timestamp":1485786600,"date":"2017-01-30","index":4534,"close":27.5,"high":27.75,"low":26.98,"open":27.73,"volume":49600400},{"timestamp":1485873000,"date":"2017-01-31","index":4535,"close":27.3,"high":27.51,"low":27.05,"open":27.24,"volume":36275600},{"timestamp":1485959400,"date":"2017-02-01","index":4536,"close":28.49,"high":28.53,"low":27.47,"open":27.65,"volume":59000400},{"timestamp":1486045800,"date":"2017-02-02","index":4537,"close":28.85,"high":28.93,"low":28.01,"open":28.33,"volume":48324000},{"timestamp":1486132200,"date":"2017-02-03","index":4538,"close":28.59,"high":28.98,"low":28.48,"open":28.86,"volume":37274400},{"timestamp":1486391400,"date":"2017-02-06","index":4539,"close":29.33,"high":29.33,"low":28.5,"open":28.5,"volume":50676800},{"timestamp":1486477800,"date":"2017-02-07","index":4540,"close":29.78,"high":30.23,"low":29.48,"open":29.67,"volume":74622400},{"timestamp":1486564200,"date":"2017-02-08","index":4541,"close":29.65,"high":29.83,"low":29.09,"open":29.6,"volume":44958000}],"post":[{"timestamp":1486650600,"date":"2017-02-09","index":4542,"close":29.09,"high":29.76,"low":28.9,"open":29.72,"volume":84256800},{"timestamp":1486737000,"date":"2017-02-10","index":4543,"close":28.41,"high":30.17,"low":28.15,"open":29.98,"volume":165109200},{"timestamp":1486996200,"date":"2017-02-13","index":4544,"close":27.09,"high":28.5,"low":27.05,"open":28.35,"volume":118072400},{"timestamp":1487082600,"date":"2017-02-14","index":4545,"close":27.19,"high":27.54,"low":26.57,"open":27,"volume":85063200},{"timestamp":1487169000,"date":"2017-02-15","index":4546,"close":27.25,"high":27.45,"low":26.94,"open":27.23,"volume":37302000},{"timestamp":1487255400,"date":"2017-02-16","index":4547,"close":26.81,"high":27.36,"low":26.42,"open":27.35,"volume":64717600},{"timestamp":1487341800,"date":"2017-02-17","index":4548,"close":26.81,"high":26.85,"low":26.2,"open":26.67,"volume":56374000},{"timestamp":1487687400,"date":"2017-02-21","index":4549,"close":27.77,"high":27.81,"low":27.06,"open":27.06,"volume":55195200},{"timestamp":1487773800,"date":"2017-02-22","index":4550,"close":27.69,"high":27.95,"low":27.5,"open":27.85,"volume":43377200},{"timestamp":1487860200,"date":"2017-02-23","index":4551,"close":25.12,"high":26.6,"low":24.92,"open":26.38,"volume":159288800},{"timestamp":1487946600,"date":"2017-02-24","index":4552,"close":25.36,"high":25.5,"low":23.92,"open":24.27,"volume":102990400}]},{"date":"2016-11-10","estimated":0.14,"reported":0.21,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":4470,"close":18.04,"high":18.24,"low":17.8,"open":17.82,"volume":33379200},{"timestamp":1477575000,"date":"2016-10-27","index":4471,"close":17.67,"high":18.21,"low":17.6,"open":18.18,"volume":38866400},{"timestamp":1477661400,"date":"2016-10-28","index":4472,"close":17.64,"high":18.02,"low":17.61,"open":17.75,"volume":29085600},{"timestamp":1477920600,"date":"2016-10-31","index":4473,"close":17.79,"high":17.91,"low":17.69,"open":17.7,"volume":25238800},{"timestamp":1478007000,"date":"2016-11-01","index":4474,"close":17.26,"high":17.95,"low":17.07,"open":17.85,"volume":47322400},{"timestamp":1478093400,"date":"2016-11-02","index":4475,"close":17.19,"high":17.63,"low":17.16,"open":17.4,"volume":29584800},{"timestamp":1478179800,"date":"2016-11-03","index":4476,"close":16.99,"high":17.28,"low":16.66,"open":17.27,"volume":30966400},{"timestamp":1478266200,"date":"2016-11-04","index":4477,"close":16.89,"high":17.18,"low":16.65,"open":16.88,"volume":32878000},{"timestamp":1478529000,"date":"2016-11-07","index":4478,"close":17.82,"high":17.93,"low":17.38,"open":17.39,"volume":48758000},{"timestamp":1478615400,"date":"2016-11-08","index":4479,"close":17.79,"high":17.94,"low":17.63,"open":17.89,"volume":42988400},{"timestamp":1478701800,"date":"2016-11-09","index":4480,"close":17.49,"high":17.73,"low":17.18,"open":17.31,"volume":45653200}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":4481,"close":16.94,"high":17.88,"low":16.69,"open":17.87,"volume":86928000},{"timestamp":1478874600,"date":"2016-11-11","index":4482,"close":21.99,"high":22.19,"low":19.63,"open":19.88,"volume":217534400},{"timestamp":1479133800,"date":"2016-11-14","index":4483,"close":20.91,"high":22.05,"low":20.91,"open":22.02,"volume":134879600},{"timestamp":1479220200,"date":"2016-11-15","index":4484,"close":21.55,"high":21.86,"low":20.98,"open":21.07,"volume":62609200},{"timestamp":1479306600,"date":"2016-11-16","index":4485,"close":22.91,"high":23.14,"low":21.59,"open":21.83,"volume":98798400},{"timestamp":1479393000,"date":"2016-11-17","index":4486,"close":23.1,"high":23.7,"low":22.66,"open":23.08,"volume":83298800},{"timestamp":1479479400,"date":"2016-11-18","index":4487,"close":23.34,"high":23.58,"low":22.95,"open":23.1,"volume":57606000},{"timestamp":1479738600,"date":"2016-11-21","index":4488,"close":23.25,"high":23.59,"low":23.1,"open":23.52,"volume":43643600},{"timestamp":1479825000,"date":"2016-11-22","index":4489,"close":23.41,"high":23.43,"low":23.09,"open":23.33,"volume":33036800},{"timestamp":1479911400,"date":"2016-11-23","index":4490,"close":23.49,"high":23.81,"low":23.19,"open":23.43,"volume":44323600},{"timestamp":1480084200,"date":"2016-11-25","index":4491,"close":23.54,"high":23.77,"low":23.35,"open":23.6,"volume":19556400}]},{"date":"2016-08-11","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1469626200,"date":"2016-07-27","index":4406,"close":14.02,"high":14.31,"low":13.93,"open":14.28,"volume":44667600},{"timestamp":1469712600,"date":"2016-07-28","index":4407,"close":14.05,"high":14.15,"low":14,"open":14.05,"volume":22191600},{"timestamp":1469799000,"date":"2016-07-29","index":4408,"close":14.27,"high":14.31,"low":13.85,"open":14.1,"volume":40958800},{"timestamp":1470058200,"date":"2016-08-01","index":4409,"close":14.18,"high":14.39,"low":14.09,"open":14.34,"volume":30112000},{"timestamp":1470144600,"date":"2016-08-02","index":4410,"close":14.01,"high":14.26,"low":13.88,"open":14.25,"volume":28274800},{"timestamp":1470231000,"date":"2016-08-03","index":4411,"close":14.05,"high":14.07,"low":13.91,"open":13.99,"volume":29982800},{"timestamp":1470317400,"date":"2016-08-04","index":4412,"close":14.31,"high":14.37,"low":14.09,"open":14.11,"volume":27271200},{"timestamp":1470403800,"date":"2016-08-05","index":4413,"close":14.55,"high":14.56,"low":14.4,"open":14.47,"volume":37158800},{"timestamp":1470663000,"date":"2016-08-08","index":4414,"close":14.69,"high":14.78,"low":14.53,"open":14.75,"volume":30506400},{"timestamp":1470749400,"date":"2016-08-09","index":4415,"close":14.72,"high":14.86,"low":14.69,"open":14.76,"volume":37234400},{"timestamp":1470835800,"date":"2016-08-10","index":4416,"close":14.63,"high":14.88,"low":14.58,"open":14.85,"volume":37574000}],"post":[{"timestamp":1470922200,"date":"2016-08-11","index":4417,"close":14.93,"high":14.99,"low":14.68,"open":14.7,"volume":68106400},{"timestamp":1471008600,"date":"2016-08-12","index":4418,"close":15.76,"high":15.85,"low":15.16,"open":15.48,"volume":142574400},{"timestamp":1471267800,"date":"2016-08-15","index":4419,"close":15.74,"high":15.88,"low":15.53,"open":15.78,"volume":57330400},{"timestamp":1471354200,"date":"2016-08-16","index":4420,"close":15.65,"high":15.75,"low":15.6,"open":15.72,"volume":28765200},{"timestamp":1471440600,"date":"2016-08-17","index":4421,"close":15.29,"high":15.69,"low":15.16,"open":15.65,"volume":59521200},{"timestamp":1471527000,"date":"2016-08-18","index":4422,"close":15.52,"high":15.55,"low":15.2,"open":15.27,"volume":33168400},{"timestamp":1471613400,"date":"2016-08-19","index":4423,"close":15.56,"high":15.68,"low":15.45,"open":15.52,"volume":29156000},{"timestamp":1471872600,"date":"2016-08-22","index":4424,"close":15.63,"high":15.65,"low":15.43,"open":15.61,"volume":24474800},{"timestamp":1471959000,"date":"2016-08-23","index":4425,"close":15.73,"high":15.83,"low":15.68,"open":15.76,"volume":33976400},{"timestamp":1472045400,"date":"2016-08-24","index":4426,"close":15.48,"high":15.79,"low":15.41,"open":15.78,"volume":29844800},{"timestamp":1472131800,"date":"2016-08-25","index":4427,"close":15.38,"high":15.5,"low":15.19,"open":15.49,"volume":40603200}]},{"date":"2016-05-12","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":4343,"close":9.33,"high":9.33,"low":9.08,"open":9.1,"volume":35239600},{"timestamp":1461850200,"date":"2016-04-28","index":4344,"close":9.05,"high":9.32,"low":9.03,"open":9.27,"volume":38122400},{"timestamp":1461936600,"date":"2016-04-29","index":4345,"close":8.88,"high":9.03,"low":8.78,"open":9.01,"volume":32190400},{"timestamp":1462195800,"date":"2016-05-02","index":4346,"close":9,"high":9.06,"low":8.93,"open":8.97,"volume":25607600},{"timestamp":1462282200,"date":"2016-05-03","index":4347,"close":8.89,"high":8.94,"low":8.81,"open":8.9,"volume":22402400},{"timestamp":1462368600,"date":"2016-05-04","index":4348,"close":8.69,"high":8.79,"low":8.6,"open":8.78,"volume":52576400},{"timestamp":1462455000,"date":"2016-05-05","index":4349,"close":8.74,"high":8.85,"low":8.68,"open":8.76,"volume":24688400},{"timestamp":1462541400,"date":"2016-05-06","index":4350,"close":8.83,"high":8.85,"low":8.71,"open":8.73,"volume":18324000},{"timestamp":1462800600,"date":"2016-05-09","index":4351,"close":8.82,"high":8.89,"low":8.75,"open":8.85,"volume":33333600},{"timestamp":1462887000,"date":"2016-05-10","index":4352,"close":8.99,"high":9.01,"low":8.79,"open":8.88,"volume":26967600},{"timestamp":1462973400,"date":"2016-05-11","index":4353,"close":9.02,"high":9.11,"low":8.97,"open":9.02,"volume":32817600}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":4354,"close":8.89,"high":9.12,"low":8.73,"open":9.08,"volume":67054000},{"timestamp":1463146200,"date":"2016-05-13","index":4355,"close":10.24,"high":10.25,"low":9.75,"open":9.8,"volume":211025600},{"timestamp":1463405400,"date":"2016-05-16","index":4356,"close":10.55,"high":10.7,"low":10.14,"open":10.17,"volume":97303200},{"timestamp":1463491800,"date":"2016-05-17","index":4357,"close":10.57,"high":10.65,"low":10.36,"open":10.5,"volume":62839200},{"timestamp":1463578200,"date":"2016-05-18","index":4358,"close":10.84,"high":10.96,"low":10.5,"open":10.5,"volume":54107200},{"timestamp":1463664600,"date":"2016-05-19","index":4359,"close":10.89,"high":10.97,"low":10.78,"open":10.8,"volume":39888000},{"timestamp":1463751000,"date":"2016-05-20","index":4360,"close":11.08,"high":11.13,"low":10.94,"open":10.95,"volume":39108400},{"timestamp":1464010200,"date":"2016-05-23","index":4361,"close":11.1,"high":11.17,"low":11.03,"open":11.13,"volume":41363600},{"timestamp":1464096600,"date":"2016-05-24","index":4362,"close":11.34,"high":11.38,"low":11.07,"open":11.1,"volume":41578800},{"timestamp":1464183000,"date":"2016-05-25","index":4363,"close":11.29,"high":11.42,"low":11.2,"open":11.38,"volume":45807600},{"timestamp":1464269400,"date":"2016-05-26","index":4364,"close":11.41,"high":11.49,"low":11.28,"open":11.31,"volume":30996400}]},{"date":"2016-02-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1454337000,"date":"2016-02-01","index":4283,"close":7.32,"high":7.36,"low":7.25,"open":7.32,"volume":28988400},{"timestamp":1454423400,"date":"2016-02-02","index":4284,"close":7.01,"high":7.29,"low":6.97,"open":7.25,"volume":34190800},{"timestamp":1454509800,"date":"2016-02-03","index":4285,"close":7.05,"high":7.11,"low":6.89,"open":7.07,"volume":32677200},{"timestamp":1454596200,"date":"2016-02-04","index":4286,"close":7.05,"high":7.21,"low":6.98,"open":7.06,"volume":34814000},{"timestamp":1454682600,"date":"2016-02-05","index":4287,"close":6.61,"high":7.08,"low":6.59,"open":7.01,"volume":60042800},{"timestamp":1454941800,"date":"2016-02-08","index":4288,"close":6.3,"high":6.54,"low":6.21,"open":6.51,"volume":60885200},{"timestamp":1455028200,"date":"2016-02-09","index":4289,"close":6.37,"high":6.64,"low":6.2,"open":6.23,"volume":42537200},{"timestamp":1455114600,"date":"2016-02-10","index":4290,"close":6.36,"high":6.6,"low":6.32,"open":6.41,"volume":33580000},{"timestamp":1455201000,"date":"2016-02-11","index":4291,"close":6.32,"high":6.39,"low":6.2,"open":6.2,"volume":34014400},{"timestamp":1455287400,"date":"2016-02-12","index":4292,"close":6.43,"high":6.45,"low":6.19,"open":6.43,"volume":34081600},{"timestamp":1455633000,"date":"2016-02-16","index":4293,"close":6.75,"high":6.76,"low":6.51,"open":6.53,"volume":48535200}],"post":[{"timestamp":1455719400,"date":"2016-02-17","index":4294,"close":6.91,"high":6.98,"low":6.8,"open":6.83,"volume":77146800},{"timestamp":1455805800,"date":"2016-02-18","index":4295,"close":7.51,"high":7.74,"low":7.47,"open":7.48,"volume":106866000},{"timestamp":1455892200,"date":"2016-02-19","index":4296,"close":7.61,"high":7.68,"low":7.41,"open":7.47,"volume":52562800},{"timestamp":1456151400,"date":"2016-02-22","index":4297,"close":7.88,"high":7.97,"low":7.7,"open":7.72,"volume":44966800},{"timestamp":1456237800,"date":"2016-02-23","index":4298,"close":7.9,"high":7.97,"low":7.78,"open":7.82,"volume":36938000},{"timestamp":1456324200,"date":"2016-02-24","index":4299,"close":7.95,"high":7.97,"low":7.65,"open":7.87,"volume":33685200},{"timestamp":1456410600,"date":"2016-02-25","index":4300,"close":7.97,"high":8.01,"low":7.83,"open":7.99,"volume":34961600},{"timestamp":1456497000,"date":"2016-02-26","index":4301,"close":7.92,"high":8.03,"low":7.84,"open":8.01,"volume":36196400},{"timestamp":1456756200,"date":"2016-02-29","index":4302,"close":7.84,"high":8.01,"low":7.84,"open":7.9,"volume":32334400},{"timestamp":1456842600,"date":"2016-03-01","index":4303,"close":8.19,"high":8.19,"low":7.85,"open":7.86,"volume":34870000},{"timestamp":1456929000,"date":"2016-03-02","index":4304,"close":8.23,"high":8.27,"low":8.13,"open":8.14,"volume":23381200}]},{"date":"2015-11-05","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":4214,"close":6.85,"high":7.03,"low":6.84,"open":6.99,"volume":38628000},{"timestamp":1445520600,"date":"2015-10-22","index":4215,"close":7.1,"high":7.12,"low":6.92,"open":6.93,"volume":30688400},{"timestamp":1445607000,"date":"2015-10-23","index":4216,"close":7.15,"high":7.2,"low":7.05,"open":7.16,"volume":38177600},{"timestamp":1445866200,"date":"2015-10-26","index":4217,"close":7.11,"high":7.17,"low":7.05,"open":7.15,"volume":24743600},{"timestamp":1445952600,"date":"2015-10-27","index":4218,"close":7.11,"high":7.16,"low":7.07,"open":7.08,"volume":20826800},{"timestamp":1446039000,"date":"2015-10-28","index":4219,"close":7.17,"high":7.17,"low":7.05,"open":7.16,"volume":21703600},{"timestamp":1446125400,"date":"2015-10-29","index":4220,"close":6.92,"high":7.13,"low":6.91,"open":7.05,"volume":32716800},{"timestamp":1446211800,"date":"2015-10-30","index":4221,"close":7.09,"high":7.14,"low":6.94,"open":6.99,"volume":30116000},{"timestamp":1446474600,"date":"2015-11-02","index":4222,"close":7.18,"high":7.18,"low":7.07,"open":7.11,"volume":19008800},{"timestamp":1446561000,"date":"2015-11-03","index":4223,"close":7.13,"high":7.17,"low":7.05,"open":7.13,"volume":37676800},{"timestamp":1446647400,"date":"2015-11-04","index":4224,"close":7.01,"high":7.16,"low":6.97,"open":7.11,"volume":44226400}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":4225,"close":6.93,"high":7.06,"low":6.91,"open":7.04,"volume":47880000},{"timestamp":1446820200,"date":"2015-11-06","index":4226,"close":7.89,"high":7.99,"low":7.45,"open":7.61,"volume":117227200},{"timestamp":1447079400,"date":"2015-11-09","index":4227,"close":7.85,"high":7.88,"low":7.74,"open":7.81,"volume":49256800},{"timestamp":1447165800,"date":"2015-11-10","index":4228,"close":7.7,"high":7.79,"low":7.54,"open":7.75,"volume":55226000},{"timestamp":1447252200,"date":"2015-11-11","index":4229,"close":7.63,"high":7.76,"low":7.6,"open":7.71,"volume":61989600},{"timestamp":1447338600,"date":"2015-11-12","index":4230,"close":7.6,"high":7.68,"low":7.57,"open":7.61,"volume":29108000},{"timestamp":1447425000,"date":"2015-11-13","index":4231,"close":7.45,"high":7.64,"low":7.41,"open":7.61,"volume":29294000},{"timestamp":1447684200,"date":"2015-11-16","index":4232,"close":7.6,"high":7.61,"low":7.49,"open":7.55,"volume":34428000},{"timestamp":1447770600,"date":"2015-11-17","index":4233,"close":7.6,"high":7.66,"low":7.57,"open":7.62,"volume":25704800},{"timestamp":1447857000,"date":"2015-11-18","index":4234,"close":7.76,"high":7.77,"low":7.52,"open":7.6,"volume":35021600},{"timestamp":1447943400,"date":"2015-11-19","index":4235,"close":7.78,"high":7.86,"low":7.72,"open":7.78,"volume":25407200}]},{"date":"2015-08-06","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1437571800,"date":"2015-07-22","index":4150,"close":4.85,"high":4.91,"low":4.79,"open":4.91,"volume":35647200},{"timestamp":1437658200,"date":"2015-07-23","index":4151,"close":4.91,"high":4.99,"low":4.85,"open":4.86,"volume":16991600},{"timestamp":1437744600,"date":"2015-07-24","index":4152,"close":4.86,"high":4.95,"low":4.84,"open":4.95,"volume":18884400},{"timestamp":1438003800,"date":"2015-07-27","index":4153,"close":4.83,"high":4.88,"low":4.77,"open":4.81,"volume":19242000},{"timestamp":1438090200,"date":"2015-07-28","index":4154,"close":4.93,"high":4.97,"low":4.79,"open":4.84,"volume":19830800},{"timestamp":1438176600,"date":"2015-07-29","index":4155,"close":4.99,"high":5.03,"low":4.9,"open":4.92,"volume":23268000},{"timestamp":1438263000,"date":"2015-07-30","index":4156,"close":5.01,"high":5.05,"low":4.98,"open":4.98,"volume":19018000},{"timestamp":1438349400,"date":"2015-07-31","index":4157,"close":4.99,"high":5.03,"low":4.96,"open":5.03,"volume":21834000},{"timestamp":1438608600,"date":"2015-08-03","index":4158,"close":5.07,"high":5.08,"low":4.96,"open":5.03,"volume":39713200},{"timestamp":1438695000,"date":"2015-08-04","index":4159,"close":5.09,"high":5.11,"low":5.03,"open":5.05,"volume":26010000},{"timestamp":1438781400,"date":"2015-08-05","index":4160,"close":5.14,"high":5.22,"low":5.14,"open":5.22,"volume":23462800}],"post":[{"timestamp":1438867800,"date":"2015-08-06","index":4161,"close":5.11,"high":5.17,"low":5.03,"open":5.13,"volume":65567600},{"timestamp":1438954200,"date":"2015-08-07","index":4162,"close":5.74,"high":5.84,"low":5.47,"open":5.61,"volume":140524800},{"timestamp":1439213400,"date":"2015-08-10","index":4163,"close":5.95,"high":5.99,"low":5.67,"open":5.7,"volume":66230400},{"timestamp":1439299800,"date":"2015-08-11","index":4164,"close":5.91,"high":5.97,"low":5.86,"open":5.86,"volume":43500800},{"timestamp":1439386200,"date":"2015-08-12","index":4165,"close":5.93,"high":5.97,"low":5.82,"open":5.82,"volume":38404800},{"timestamp":1439472600,"date":"2015-08-13","index":4166,"close":5.88,"high":5.95,"low":5.86,"open":5.94,"volume":27688400},{"timestamp":1439559000,"date":"2015-08-14","index":4167,"close":5.89,"high":5.92,"low":5.84,"open":5.88,"volume":21465200},{"timestamp":1439818200,"date":"2015-08-17","index":4168,"close":5.85,"high":5.88,"low":5.78,"open":5.88,"volume":27388000},{"timestamp":1439904600,"date":"2015-08-18","index":4169,"close":5.77,"high":5.84,"low":5.72,"open":5.8,"volume":28708400},{"timestamp":1439991000,"date":"2015-08-19","index":4170,"close":5.75,"high":5.83,"low":5.68,"open":5.76,"volume":24924800},{"timestamp":1440077400,"date":"2015-08-20","index":4171,"close":5.54,"high":5.71,"low":5.51,"open":5.68,"volume":42693200}]},{"date":"2015-05-07","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":4087,"close":5.58,"high":5.59,"low":5.46,"open":5.55,"volume":20742000},{"timestamp":1429795800,"date":"2015-04-23","index":4088,"close":5.55,"high":5.61,"low":5.41,"open":5.47,"volume":25938000},{"timestamp":1429882200,"date":"2015-04-24","index":4089,"close":5.51,"high":5.55,"low":5.45,"open":5.55,"volume":24096000},{"timestamp":1430141400,"date":"2015-04-27","index":4090,"close":5.55,"high":5.65,"low":5.48,"open":5.53,"volume":24845600},{"timestamp":1430227800,"date":"2015-04-28","index":4091,"close":5.58,"high":5.6,"low":5.49,"open":5.54,"volume":23448400},{"timestamp":1430314200,"date":"2015-04-29","index":4092,"close":5.53,"high":5.59,"low":5.51,"open":5.54,"volume":19515600},{"timestamp":1430400600,"date":"2015-04-30","index":4093,"close":5.55,"high":5.58,"low":5.49,"open":5.51,"volume":21884400},{"timestamp":1430487000,"date":"2015-05-01","index":4094,"close":5.69,"high":5.7,"low":5.57,"open":5.59,"volume":25696800},{"timestamp":1430746200,"date":"2015-05-04","index":4095,"close":5.65,"high":5.72,"low":5.64,"open":5.68,"volume":20072000},{"timestamp":1430832600,"date":"2015-05-05","index":4096,"close":5.51,"high":5.64,"low":5.48,"open":5.63,"volume":29292800},{"timestamp":1430919000,"date":"2015-05-06","index":4097,"close":5.53,"high":5.59,"low":5.45,"open":5.54,"volume":31648400}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":4098,"close":5.62,"high":5.64,"low":5.49,"open":5.5,"volume":53456400},{"timestamp":1431091800,"date":"2015-05-08","index":4099,"close":5.21,"high":5.46,"low":5.12,"open":5.25,"volume":114655200},{"timestamp":1431351000,"date":"2015-05-11","index":4100,"close":5.16,"high":5.21,"low":5.09,"open":5.14,"volume":54414400},{"timestamp":1431437400,"date":"2015-05-12","index":4101,"close":5.21,"high":5.25,"low":5.12,"open":5.12,"volume":38880000},{"timestamp":1431523800,"date":"2015-05-13","index":4102,"close":5.24,"high":5.28,"low":5.19,"open":5.24,"volume":30852400},{"timestamp":1431610200,"date":"2015-05-14","index":4103,"close":5.32,"high":5.35,"low":5.24,"open":5.25,"volume":29305200},{"timestamp":1431696600,"date":"2015-05-15","index":4104,"close":5.32,"high":5.37,"low":5.29,"open":5.34,"volume":21582400},{"timestamp":1431955800,"date":"2015-05-18","index":4105,"close":5.32,"high":5.35,"low":5.29,"open":5.31,"volume":32497200},{"timestamp":1432042200,"date":"2015-05-19","index":4106,"close":5.26,"high":5.32,"low":5.25,"open":5.3,"volume":25380800},{"timestamp":1432128600,"date":"2015-05-20","index":4107,"close":5.26,"high":5.32,"low":5.26,"open":5.26,"volume":19682400},{"timestamp":1432215000,"date":"2015-05-21","index":4108,"close":5.22,"high":5.28,"low":5.22,"open":5.26,"volume":23969200}]},{"date":"2015-02-11","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1422369000,"date":"2015-01-27","index":4028,"close":4.91,"high":5.08,"low":4.9,"open":5.07,"volume":35794800},{"timestamp":1422455400,"date":"2015-01-28","index":4029,"close":4.83,"high":4.99,"low":4.82,"open":4.97,"volume":27272800},{"timestamp":1422541800,"date":"2015-01-29","index":4030,"close":4.95,"high":4.97,"low":4.81,"open":4.83,"volume":23534000},{"timestamp":1422628200,"date":"2015-01-30","index":4031,"close":4.8,"high":4.97,"low":4.79,"open":4.91,"volume":29820000},{"timestamp":1422887400,"date":"2015-02-02","index":4032,"close":4.91,"high":4.93,"low":4.74,"open":4.83,"volume":25960400},{"timestamp":1422973800,"date":"2015-02-03","index":4033,"close":5.03,"high":5.03,"low":4.91,"open":4.94,"volume":18346800},{"timestamp":1423060200,"date":"2015-02-04","index":4034,"close":5.04,"high":5.1,"low":5,"open":5.01,"volume":18151600},{"timestamp":1423146600,"date":"2015-02-05","index":4035,"close":5.12,"high":5.13,"low":5.04,"open":5.05,"volume":14044800},{"timestamp":1423233000,"date":"2015-02-06","index":4036,"close":5.1,"high":5.18,"low":5.08,"open":5.12,"volume":21052400},{"timestamp":1423492200,"date":"2015-02-09","index":4037,"close":5.09,"high":5.11,"low":5.04,"open":5.07,"volume":27394400},{"timestamp":1423578600,"date":"2015-02-10","index":4038,"close":5.24,"high":5.24,"low":5.08,"open":5.1,"volume":22620400}],"post":[{"timestamp":1423665000,"date":"2015-02-11","index":4039,"close":5.2,"high":5.25,"low":5.17,"open":5.25,"volume":32083200},{"timestamp":1423751400,"date":"2015-02-12","index":4040,"close":5.57,"high":5.63,"low":5.47,"open":5.5,"volume":67690400},{"timestamp":1423837800,"date":"2015-02-13","index":4041,"close":5.58,"high":5.59,"low":5.48,"open":5.56,"volume":31008400},{"timestamp":1424183400,"date":"2015-02-17","index":4042,"close":5.59,"high":5.62,"low":5.53,"open":5.57,"volume":20334000},{"timestamp":1424269800,"date":"2015-02-18","index":4043,"close":5.53,"high":5.6,"low":5.52,"open":5.59,"volume":17094800},{"timestamp":1424356200,"date":"2015-02-19","index":4044,"close":5.55,"high":5.61,"low":5.52,"open":5.6,"volume":16943200},{"timestamp":1424442600,"date":"2015-02-20","index":4045,"close":5.59,"high":5.59,"low":5.5,"open":5.54,"volume":15775200},{"timestamp":1424701800,"date":"2015-02-23","index":4046,"close":5.54,"high":5.58,"low":5.51,"open":5.58,"volume":12500800},{"timestamp":1424788200,"date":"2015-02-24","index":4047,"close":5.58,"high":5.58,"low":5.49,"open":5.54,"volume":14935600},{"timestamp":1424874600,"date":"2015-02-25","index":4048,"close":5.53,"high":5.58,"low":5.51,"open":5.55,"volume":12382000},{"timestamp":1424961000,"date":"2015-02-26","index":4049,"close":5.55,"high":5.58,"low":5.51,"open":5.54,"volume":15286400}]},{"date":"2014-11-06","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":3963,"close":4.47,"high":4.59,"low":4.47,"open":4.57,"volume":23951200},{"timestamp":1414071000,"date":"2014-10-23","index":3964,"close":4.57,"high":4.61,"low":4.52,"open":4.55,"volume":21447600},{"timestamp":1414157400,"date":"2014-10-24","index":3965,"close":4.62,"high":4.65,"low":4.57,"open":4.6,"volume":21015600},{"timestamp":1414416600,"date":"2014-10-27","index":3966,"close":4.62,"high":4.64,"low":4.57,"open":4.62,"volume":14509200},{"timestamp":1414503000,"date":"2014-10-28","index":3967,"close":4.73,"high":4.74,"low":4.61,"open":4.61,"volume":19258000},{"timestamp":1414589400,"date":"2014-10-29","index":3968,"close":4.7,"high":4.74,"low":4.66,"open":4.71,"volume":16834000},{"timestamp":1414675800,"date":"2014-10-30","index":3969,"close":4.67,"high":4.71,"low":4.61,"open":4.69,"volume":17026000},{"timestamp":1414762200,"date":"2014-10-31","index":3970,"close":4.89,"high":4.89,"low":4.76,"open":4.78,"volume":25631600},{"timestamp":1415025000,"date":"2014-11-03","index":3971,"close":4.97,"high":5.01,"low":4.94,"open":5,"volume":30873200},{"timestamp":1415111400,"date":"2014-11-04","index":3972,"close":5.03,"high":5.05,"low":4.92,"open":5,"volume":36019600},{"timestamp":1415197800,"date":"2014-11-05","index":3973,"close":5.03,"high":5.07,"low":4.99,"open":5.06,"volume":33565200}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":3974,"close":5.05,"high":5.06,"low":4.97,"open":5.04,"volume":39408800},{"timestamp":1415370600,"date":"2014-11-07","index":3975,"close":4.95,"high":5.17,"low":4.9,"open":5.11,"volume":45080000},{"timestamp":1415629800,"date":"2014-11-10","index":3976,"close":5.01,"high":5.04,"low":4.93,"open":4.94,"volume":29338800},{"timestamp":1415716200,"date":"2014-11-11","index":3977,"close":4.95,"high":5,"low":4.9,"open":4.97,"volume":21299200},{"timestamp":1415802600,"date":"2014-11-12","index":3978,"close":4.91,"high":4.94,"low":4.84,"open":4.93,"volume":20458400},{"timestamp":1415889000,"date":"2014-11-13","index":3979,"close":4.89,"high":4.94,"low":4.85,"open":4.93,"volume":22532800},{"timestamp":1415975400,"date":"2014-11-14","index":3980,"close":4.95,"high":4.95,"low":4.84,"open":4.89,"volume":16024800},{"timestamp":1416234600,"date":"2014-11-17","index":3981,"close":4.93,"high":4.98,"low":4.89,"open":4.93,"volume":15873200},{"timestamp":1416321000,"date":"2014-11-18","index":3982,"close":5.04,"high":5.05,"low":4.91,"open":4.93,"volume":20777200},{"timestamp":1416407400,"date":"2014-11-19","index":3983,"close":5,"high":5.04,"low":4.95,"open":5.03,"volume":24030000},{"timestamp":1416493800,"date":"2014-11-20","index":3984,"close":5.09,"high":5.09,"low":4.95,"open":4.97,"volume":22096800}]},{"date":"2014-08-07","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1406122200,"date":"2014-07-23","index":3899,"close":4.52,"high":4.62,"low":4.51,"open":4.62,"volume":29735200},{"timestamp":1406208600,"date":"2014-07-24","index":3900,"close":4.53,"high":4.56,"low":4.49,"open":4.55,"volume":25457600},{"timestamp":1406295000,"date":"2014-07-25","index":3901,"close":4.45,"high":4.52,"low":4.44,"open":4.51,"volume":26613200},{"timestamp":1406554200,"date":"2014-07-28","index":3902,"close":4.43,"high":4.47,"low":4.36,"open":4.47,"volume":33035200},{"timestamp":1406640600,"date":"2014-07-29","index":3903,"close":4.45,"high":4.51,"low":4.43,"open":4.43,"volume":21797200},{"timestamp":1406727000,"date":"2014-07-30","index":3904,"close":4.52,"high":4.53,"low":4.46,"open":4.47,"volume":24618400},{"timestamp":1406813400,"date":"2014-07-31","index":3905,"close":4.38,"high":4.5,"low":4.37,"open":4.47,"volume":40188000},{"timestamp":1406899800,"date":"2014-08-01","index":3906,"close":4.42,"high":4.45,"low":4.36,"open":4.38,"volume":21988400},{"timestamp":1407159000,"date":"2014-08-04","index":3907,"close":4.41,"high":4.45,"low":4.39,"open":4.42,"volume":24172400},{"timestamp":1407245400,"date":"2014-08-05","index":3908,"close":4.41,"high":4.48,"low":4.36,"open":4.4,"volume":29813600},{"timestamp":1407331800,"date":"2014-08-06","index":3909,"close":4.41,"high":4.47,"low":4.35,"open":4.39,"volume":22345600}],"post":[{"timestamp":1407418200,"date":"2014-08-07","index":3910,"close":4.36,"high":4.49,"low":4.34,"open":4.45,"volume":40769600},{"timestamp":1407504600,"date":"2014-08-08","index":3911,"close":4.75,"high":4.78,"low":4.55,"open":4.55,"volume":89434800},{"timestamp":1407763800,"date":"2014-08-11","index":3912,"close":4.72,"high":4.78,"low":4.71,"open":4.76,"volume":34462400},{"timestamp":1407850200,"date":"2014-08-12","index":3913,"close":4.72,"high":4.75,"low":4.67,"open":4.72,"volume":29615200},{"timestamp":1407936600,"date":"2014-08-13","index":3914,"close":4.75,"high":4.79,"low":4.7,"open":4.73,"volume":25659600},{"timestamp":1408023000,"date":"2014-08-14","index":3915,"close":4.7,"high":4.77,"low":4.68,"open":4.77,"volume":25599200},{"timestamp":1408109400,"date":"2014-08-15","index":3916,"close":4.76,"high":4.79,"low":4.67,"open":4.72,"volume":36979600},{"timestamp":1408368600,"date":"2014-08-18","index":3917,"close":4.82,"high":4.83,"low":4.73,"open":4.78,"volume":28407600},{"timestamp":1408455000,"date":"2014-08-19","index":3918,"close":4.84,"high":4.87,"low":4.79,"open":4.8,"volume":24826000},{"timestamp":1408541400,"date":"2014-08-20","index":3919,"close":4.81,"high":4.85,"low":4.8,"open":4.82,"volume":22146800},{"timestamp":1408627800,"date":"2014-08-21","index":3920,"close":4.77,"high":4.82,"low":4.76,"open":4.8,"volume":27279600}]},{"date":"2014-05-06","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":3834,"close":4.68,"high":4.69,"low":4.61,"open":4.64,"volume":11700400},{"timestamp":1398173400,"date":"2014-04-22","index":3835,"close":4.72,"high":4.75,"low":4.66,"open":4.68,"volume":25512000},{"timestamp":1398259800,"date":"2014-04-23","index":3836,"close":4.77,"high":4.78,"low":4.72,"open":4.72,"volume":26158000},{"timestamp":1398346200,"date":"2014-04-24","index":3837,"close":4.82,"high":4.86,"low":4.8,"open":4.8,"volume":39149200},{"timestamp":1398432600,"date":"2014-04-25","index":3838,"close":4.68,"high":4.85,"low":4.67,"open":4.8,"volume":31360000},{"timestamp":1398691800,"date":"2014-04-28","index":3839,"close":4.66,"high":4.74,"low":4.61,"open":4.72,"volume":22678800},{"timestamp":1398778200,"date":"2014-04-29","index":3840,"close":4.67,"high":4.69,"low":4.62,"open":4.68,"volume":17130000},{"timestamp":1398864600,"date":"2014-04-30","index":3841,"close":4.62,"high":4.67,"low":4.61,"open":4.66,"volume":30574000},{"timestamp":1398951000,"date":"2014-05-01","index":3842,"close":4.64,"high":4.7,"low":4.61,"open":4.69,"volume":19810400},{"timestamp":1399037400,"date":"2014-05-02","index":3843,"close":4.61,"high":4.66,"low":4.58,"open":4.66,"volume":15637600},{"timestamp":1399296600,"date":"2014-05-05","index":3844,"close":4.66,"high":4.69,"low":4.6,"open":4.6,"volume":23926000}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":3845,"close":4.56,"high":4.74,"low":4.55,"open":4.7,"volume":41618800},{"timestamp":1399469400,"date":"2014-05-07","index":3846,"close":4.57,"high":4.61,"low":4.52,"open":4.56,"volume":29390000},{"timestamp":1399555800,"date":"2014-05-08","index":3847,"close":4.63,"high":4.7,"low":4.53,"open":4.55,"volume":43272800},{"timestamp":1399642200,"date":"2014-05-09","index":3848,"close":4.51,"high":4.53,"low":4.43,"open":4.49,"volume":53953200},{"timestamp":1399901400,"date":"2014-05-12","index":3849,"close":4.64,"high":4.66,"low":4.52,"open":4.52,"volume":29985600},{"timestamp":1399987800,"date":"2014-05-13","index":3850,"close":4.57,"high":4.66,"low":4.55,"open":4.58,"volume":22110400},{"timestamp":1400074200,"date":"2014-05-14","index":3851,"close":4.53,"high":4.59,"low":4.52,"open":4.57,"volume":21432000},{"timestamp":1400160600,"date":"2014-05-15","index":3852,"close":4.5,"high":4.54,"low":4.45,"open":4.51,"volume":32589600},{"timestamp":1400247000,"date":"2014-05-16","index":3853,"close":4.49,"high":4.52,"low":4.47,"open":4.47,"volume":28396000},{"timestamp":1400506200,"date":"2014-05-19","index":3854,"close":4.64,"high":4.66,"low":4.52,"open":4.54,"volume":36007600},{"timestamp":1400592600,"date":"2014-05-20","index":3855,"close":4.56,"high":4.63,"low":4.54,"open":4.61,"volume":25620000}]},{"date":"2014-02-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1390919400,"date":"2014-01-28","index":3777,"close":3.9,"high":3.9,"low":3.84,"open":3.86,"volume":16799600},{"timestamp":1391005800,"date":"2014-01-29","index":3778,"close":3.87,"high":3.91,"low":3.86,"open":3.89,"volume":16294400},{"timestamp":1391092200,"date":"2014-01-30","index":3779,"close":3.93,"high":3.94,"low":3.88,"open":3.89,"volume":20289600},{"timestamp":1391178600,"date":"2014-01-31","index":3780,"close":3.92,"high":3.95,"low":3.87,"open":3.88,"volume":33534800},{"timestamp":1391437800,"date":"2014-02-03","index":3781,"close":3.87,"high":3.96,"low":3.86,"open":3.95,"volume":43172800},{"timestamp":1391524200,"date":"2014-02-04","index":3782,"close":3.89,"high":3.9,"low":3.85,"open":3.87,"volume":28069200},{"timestamp":1391610600,"date":"2014-02-05","index":3783,"close":3.86,"high":3.88,"low":3.83,"open":3.87,"volume":21467600},{"timestamp":1391697000,"date":"2014-02-06","index":3784,"close":3.91,"high":3.92,"low":3.86,"open":3.87,"volume":16838000},{"timestamp":1391783400,"date":"2014-02-07","index":3785,"close":3.97,"high":3.97,"low":3.88,"open":3.92,"volume":15724800},{"timestamp":1392042600,"date":"2014-02-10","index":3786,"close":3.98,"high":4.03,"low":3.96,"open":3.96,"volume":32437200},{"timestamp":1392129000,"date":"2014-02-11","index":3787,"close":4.06,"high":4.07,"low":3.98,"open":4,"volume":23538400}],"post":[{"timestamp":1392215400,"date":"2014-02-12","index":3788,"close":4.21,"high":4.24,"low":4.07,"open":4.07,"volume":74452800},{"timestamp":1392301800,"date":"2014-02-13","index":3789,"close":4.34,"high":4.36,"low":4.24,"open":4.31,"volume":90283600},{"timestamp":1392388200,"date":"2014-02-14","index":3790,"close":4.48,"high":4.49,"low":4.3,"open":4.3,"volume":81753600},{"timestamp":1392733800,"date":"2014-02-18","index":3791,"close":4.47,"high":4.49,"low":4.44,"open":4.48,"volume":42898800},{"timestamp":1392820200,"date":"2014-02-19","index":3792,"close":4.53,"high":4.57,"low":4.45,"open":4.47,"volume":45034000},{"timestamp":1392906600,"date":"2014-02-20","index":3793,"close":4.7,"high":4.7,"low":4.54,"open":4.55,"volume":39808800},{"timestamp":1392993000,"date":"2014-02-21","index":3794,"close":4.66,"high":4.75,"low":4.63,"open":4.69,"volume":45105200},{"timestamp":1393252200,"date":"2014-02-24","index":3795,"close":4.73,"high":4.76,"low":4.61,"open":4.65,"volume":40311200},{"timestamp":1393338600,"date":"2014-02-25","index":3796,"close":4.68,"high":4.72,"low":4.64,"open":4.7,"volume":24218400},{"timestamp":1393425000,"date":"2014-02-26","index":3797,"close":4.68,"high":4.74,"low":4.66,"open":4.68,"volume":36088400},{"timestamp":1393511400,"date":"2014-02-27","index":3798,"close":4.63,"high":4.72,"low":4.61,"open":4.68,"volume":38884800}]},{"date":"2013-11-07","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":3712,"close":3.88,"high":3.93,"low":3.86,"open":3.93,"volume":25221600},{"timestamp":1382621400,"date":"2013-10-24","index":3713,"close":3.85,"high":3.91,"low":3.84,"open":3.88,"volume":23643600},{"timestamp":1382707800,"date":"2013-10-25","index":3714,"close":3.81,"high":3.87,"low":3.8,"open":3.87,"volume":33049200},{"timestamp":1382967000,"date":"2013-10-28","index":3715,"close":3.8,"high":3.82,"low":3.75,"open":3.81,"volume":39402400},{"timestamp":1383053400,"date":"2013-10-29","index":3716,"close":3.81,"high":3.82,"low":3.76,"open":3.8,"volume":38795200},{"timestamp":1383139800,"date":"2013-10-30","index":3717,"close":3.81,"high":3.84,"low":3.77,"open":3.82,"volume":20403200},{"timestamp":1383226200,"date":"2013-10-31","index":3718,"close":3.8,"high":3.84,"low":3.79,"open":3.81,"volume":29336800},{"timestamp":1383312600,"date":"2013-11-01","index":3719,"close":3.82,"high":3.83,"low":3.79,"open":3.82,"volume":20613600},{"timestamp":1383575400,"date":"2013-11-04","index":3720,"close":3.7,"high":3.83,"low":3.7,"open":3.83,"volume":41026400},{"timestamp":1383661800,"date":"2013-11-05","index":3721,"close":3.7,"high":3.72,"low":3.64,"open":3.68,"volume":42236800},{"timestamp":1383748200,"date":"2013-11-06","index":3722,"close":3.72,"high":3.73,"low":3.66,"open":3.7,"volume":19804400}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":3723,"close":3.64,"high":3.72,"low":3.63,"open":3.71,"volume":55307600},{"timestamp":1383921000,"date":"2013-11-08","index":3724,"close":3.89,"high":3.9,"low":3.73,"open":3.75,"volume":73453200},{"timestamp":1384180200,"date":"2013-11-11","index":3725,"close":3.92,"high":3.93,"low":3.87,"open":3.88,"volume":29762400},{"timestamp":1384266600,"date":"2013-11-12","index":3726,"close":3.93,"high":3.96,"low":3.88,"open":3.94,"volume":31603200},{"timestamp":1384353000,"date":"2013-11-13","index":3727,"close":4.04,"high":4.04,"low":3.91,"open":3.92,"volume":33279200},{"timestamp":1384439400,"date":"2013-11-14","index":3728,"close":4.05,"high":4.08,"low":4.02,"open":4.03,"volume":30798000},{"timestamp":1384525800,"date":"2013-11-15","index":3729,"close":4.04,"high":4.07,"low":4,"open":4.07,"volume":45033200},{"timestamp":1384785000,"date":"2013-11-18","index":3730,"close":3.94,"high":3.99,"low":3.93,"open":3.95,"volume":31694800},{"timestamp":1384871400,"date":"2013-11-19","index":3731,"close":3.86,"high":3.94,"low":3.86,"open":3.9,"volume":20671600},{"timestamp":1384957800,"date":"2013-11-20","index":3732,"close":3.8,"high":3.87,"low":3.8,"open":3.86,"volume":20477600},{"timestamp":1385044200,"date":"2013-11-21","index":3733,"close":3.83,"high":3.84,"low":3.79,"open":3.81,"volume":21356800}]},{"date":"2013-08-08","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1374672600,"date":"2013-07-24","index":3648,"close":3.55,"high":3.6,"low":3.55,"open":3.59,"volume":28425200},{"timestamp":1374759000,"date":"2013-07-25","index":3649,"close":3.57,"high":3.61,"low":3.53,"open":3.55,"volume":24332000},{"timestamp":1374845400,"date":"2013-07-26","index":3650,"close":3.55,"high":3.57,"low":3.52,"open":3.52,"volume":22736000},{"timestamp":1375104600,"date":"2013-07-29","index":3651,"close":3.54,"high":3.59,"low":3.53,"open":3.54,"volume":17954000},{"timestamp":1375191000,"date":"2013-07-30","index":3652,"close":3.6,"high":3.65,"low":3.55,"open":3.56,"volume":26607600},{"timestamp":1375277400,"date":"2013-07-31","index":3653,"close":3.61,"high":3.64,"low":3.58,"open":3.59,"volume":27016000},{"timestamp":1375363800,"date":"2013-08-01","index":3654,"close":3.66,"high":3.67,"low":3.58,"open":3.62,"volume":27764800},{"timestamp":1375450200,"date":"2013-08-02","index":3655,"close":3.69,"high":3.7,"low":3.63,"open":3.65,"volume":20962800},{"timestamp":1375709400,"date":"2013-08-05","index":3656,"close":3.71,"high":3.72,"low":3.66,"open":3.68,"volume":18518800},{"timestamp":1375795800,"date":"2013-08-06","index":3657,"close":3.65,"high":3.72,"low":3.64,"open":3.71,"volume":20660800},{"timestamp":1375882200,"date":"2013-08-07","index":3658,"close":3.65,"high":3.69,"low":3.63,"open":3.63,"volume":24438000}],"post":[{"timestamp":1375968600,"date":"2013-08-08","index":3659,"close":3.67,"high":3.69,"low":3.63,"open":3.67,"volume":34569600},{"timestamp":1376055000,"date":"2013-08-09","index":3660,"close":3.62,"high":3.68,"low":3.53,"open":3.53,"volume":90622400},{"timestamp":1376314200,"date":"2013-08-12","index":3661,"close":3.59,"high":3.64,"low":3.28,"open":3.47,"volume":25756800},{"timestamp":1376400600,"date":"2013-08-13","index":3662,"close":3.61,"high":3.62,"low":3.58,"open":3.6,"volume":19746800},{"timestamp":1376487000,"date":"2013-08-14","index":3663,"close":3.76,"high":3.78,"low":3.6,"open":3.6,"volume":82850800},{"timestamp":1376573400,"date":"2013-08-15","index":3664,"close":3.78,"high":3.81,"low":3.7,"open":3.72,"volume":72361600},{"timestamp":1376659800,"date":"2013-08-16","index":3665,"close":3.8,"high":3.85,"low":3.77,"open":3.78,"volume":66045600},{"timestamp":1376919000,"date":"2013-08-19","index":3666,"close":3.74,"high":3.79,"low":3.73,"open":3.78,"volume":39343200},{"timestamp":1377005400,"date":"2013-08-20","index":3667,"close":3.74,"high":3.76,"low":3.71,"open":3.72,"volume":23419200},{"timestamp":1377091800,"date":"2013-08-21","index":3668,"close":3.72,"high":3.76,"low":3.7,"open":3.71,"volume":26154000},{"timestamp":1377178200,"date":"2013-08-22","index":3669,"close":3.74,"high":3.78,"low":3.72,"open":3.72,"volume":12901600}]},{"date":"2013-05-09","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1366810200,"date":"2013-04-24","index":3585,"close":3.34,"high":3.37,"low":3.24,"open":3.24,"volume":55655600},{"timestamp":1366896600,"date":"2013-04-25","index":3586,"close":3.37,"high":3.38,"low":3.33,"open":3.36,"volume":35322400},{"timestamp":1366983000,"date":"2013-04-26","index":3587,"close":3.35,"high":3.37,"low":3.34,"open":3.36,"volume":32433200},{"timestamp":1367242200,"date":"2013-04-29","index":3588,"close":3.39,"high":3.4,"low":3.34,"open":3.36,"volume":26971200},{"timestamp":1367328600,"date":"2013-04-30","index":3589,"close":3.44,"high":3.44,"low":3.38,"open":3.4,"volume":27671200},{"timestamp":1367415000,"date":"2013-05-01","index":3590,"close":3.41,"high":3.46,"low":3.4,"open":3.44,"volume":34131600},{"timestamp":1367501400,"date":"2013-05-02","index":3591,"close":3.45,"high":3.46,"low":3.39,"open":3.41,"volume":32348000},{"timestamp":1367587800,"date":"2013-05-03","index":3592,"close":3.47,"high":3.49,"low":3.45,"open":3.47,"volume":29386400},{"timestamp":1367847000,"date":"2013-05-06","index":3593,"close":3.46,"high":3.49,"low":3.44,"open":3.47,"volume":21711600},{"timestamp":1367933400,"date":"2013-05-07","index":3594,"close":3.41,"high":3.46,"low":3.38,"open":3.46,"volume":44806800},{"timestamp":1368019800,"date":"2013-05-08","index":3595,"close":3.47,"high":3.49,"low":3.4,"open":3.42,"volume":33403200}],"post":[{"timestamp":1368106200,"date":"2013-05-09","index":3596,"close":3.48,"high":3.49,"low":3.41,"open":3.41,"volume":56680000},{"timestamp":1368192600,"date":"2013-05-10","index":3597,"close":3.63,"high":3.65,"low":3.55,"open":3.55,"volume":86113600},{"timestamp":1368451800,"date":"2013-05-13","index":3598,"close":3.56,"high":3.63,"low":3.55,"open":3.61,"volume":28981200},{"timestamp":1368538200,"date":"2013-05-14","index":3599,"close":3.61,"high":3.64,"low":3.57,"open":3.6,"volume":45414000},{"timestamp":1368624600,"date":"2013-05-15","index":3600,"close":3.67,"high":3.69,"low":3.6,"open":3.6,"volume":31317200},{"timestamp":1368711000,"date":"2013-05-16","index":3601,"close":3.66,"high":3.71,"low":3.64,"open":3.67,"volume":30836800},{"timestamp":1368797400,"date":"2013-05-17","index":3602,"close":3.72,"high":3.74,"low":3.65,"open":3.67,"volume":31211600},{"timestamp":1369056600,"date":"2013-05-20","index":3603,"close":3.71,"high":3.72,"low":3.69,"open":3.7,"volume":23638000},{"timestamp":1369143000,"date":"2013-05-21","index":3604,"close":3.73,"high":3.74,"low":3.67,"open":3.71,"volume":35778400},{"timestamp":1369229400,"date":"2013-05-22","index":3605,"close":3.6,"high":3.74,"low":3.59,"open":3.74,"volume":48040400},{"timestamp":1369315800,"date":"2013-05-23","index":3606,"close":3.66,"high":3.67,"low":3.55,"open":3.56,"volume":39388400}]},{"date":"2013-02-13","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1359469800,"date":"2013-01-29","index":3526,"close":3.09,"high":3.15,"low":3.07,"open":3.14,"volume":38887200},{"timestamp":1359556200,"date":"2013-01-30","index":3527,"close":3.08,"high":3.13,"low":3.07,"open":3.09,"volume":28759200},{"timestamp":1359642600,"date":"2013-01-31","index":3528,"close":3.07,"high":3.12,"low":3.05,"open":3.08,"volume":47054400},{"timestamp":1359729000,"date":"2013-02-01","index":3529,"close":3.09,"high":3.1,"low":3.07,"open":3.09,"volume":28881600},{"timestamp":1359988200,"date":"2013-02-04","index":3530,"close":3.04,"high":3.14,"low":3.04,"open":3.08,"volume":51174400},{"timestamp":1360074600,"date":"2013-02-05","index":3531,"close":3.11,"high":3.13,"low":3.05,"open":3.06,"volume":36729600},{"timestamp":1360161000,"date":"2013-02-06","index":3532,"close":3.09,"high":3.11,"low":3.02,"open":3.04,"volume":53068800},{"timestamp":1360247400,"date":"2013-02-07","index":3533,"close":3.07,"high":3.1,"low":3.04,"open":3.08,"volume":44000000},{"timestamp":1360333800,"date":"2013-02-08","index":3534,"close":3.09,"high":3.12,"low":3.07,"open":3.09,"volume":30723200},{"timestamp":1360593000,"date":"2013-02-11","index":3535,"close":3.13,"high":3.16,"low":3.09,"open":3.12,"volume":40830800},{"timestamp":1360679400,"date":"2013-02-12","index":3536,"close":3.11,"high":3.14,"low":3.1,"open":3.1,"volume":27780400}],"post":[{"timestamp":1360765800,"date":"2013-02-13","index":3537,"close":3.09,"high":3.17,"low":3.08,"open":3.11,"volume":85639600},{"timestamp":1360852200,"date":"2013-02-14","index":3538,"close":3.18,"high":3.18,"low":3.01,"open":3.05,"volume":88209600},{"timestamp":1360938600,"date":"2013-02-15","index":3539,"close":3.18,"high":3.2,"low":3.11,"open":3.17,"volume":73386000},{"timestamp":1361284200,"date":"2013-02-19","index":3540,"close":3.14,"high":3.19,"low":3.12,"open":3.18,"volume":43355200},{"timestamp":1361370600,"date":"2013-02-20","index":3541,"close":3.1,"high":3.2,"low":3.09,"open":3.15,"volume":71301200},{"timestamp":1361457000,"date":"2013-02-21","index":3542,"close":3.07,"high":3.13,"low":3.07,"open":3.09,"volume":58040800},{"timestamp":1361543400,"date":"2013-02-22","index":3543,"close":3.13,"high":3.13,"low":3.08,"open":3.09,"volume":37014800},{"timestamp":1361802600,"date":"2013-02-25","index":3544,"close":3.08,"high":3.16,"low":3.07,"open":3.14,"volume":64444400},{"timestamp":1361889000,"date":"2013-02-26","index":3545,"close":3.09,"high":3.11,"low":3.05,"open":3.06,"volume":48750400},{"timestamp":1361975400,"date":"2013-02-27","index":3546,"close":3.15,"high":3.17,"low":3.09,"open":3.09,"volume":47698000},{"timestamp":1362061800,"date":"2013-02-28","index":3547,"close":3.16,"high":3.21,"low":3.13,"open":3.14,"volume":59139200}]},{"date":"2012-11-08","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":3461,"close":2.99,"high":3.06,"low":2.97,"open":3.04,"volume":48084000},{"timestamp":1350999000,"date":"2012-10-23","index":3462,"close":3.08,"high":3.1,"low":2.96,"open":2.96,"volume":57394800},{"timestamp":1351085400,"date":"2012-10-24","index":3463,"close":3.04,"high":3.12,"low":3.01,"open":3.1,"volume":33291600},{"timestamp":1351171800,"date":"2012-10-25","index":3464,"close":3.05,"high":3.1,"low":3.03,"open":3.07,"volume":30735600},{"timestamp":1351258200,"date":"2012-10-26","index":3465,"close":3.01,"high":3.07,"low":3.01,"open":3.05,"volume":38937600},{"timestamp":1351690200,"date":"2012-10-31","index":3466,"close":2.99,"high":3.05,"low":2.99,"open":3.03,"volume":34711200},{"timestamp":1351776600,"date":"2012-11-01","index":3467,"close":3.14,"high":3.14,"low":3.01,"open":3.01,"volume":47322000},{"timestamp":1351863000,"date":"2012-11-02","index":3468,"close":3.12,"high":3.17,"low":3.1,"open":3.17,"volume":25670000},{"timestamp":1352125800,"date":"2012-11-05","index":3469,"close":3.26,"high":3.27,"low":3.12,"open":3.12,"volume":44484000},{"timestamp":1352212200,"date":"2012-11-06","index":3470,"close":3.25,"high":3.26,"low":3.2,"open":3.26,"volume":35080400},{"timestamp":1352298600,"date":"2012-11-07","index":3471,"close":3.15,"high":3.25,"low":3.14,"open":3.23,"volume":32462000}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":3472,"close":3.17,"high":3.27,"low":3.16,"open":3.19,"volume":83902400},{"timestamp":1352471400,"date":"2012-11-09","index":3473,"close":3.05,"high":3.22,"low":3.04,"open":3.19,"volume":84628000},{"timestamp":1352730600,"date":"2012-11-12","index":3474,"close":2.98,"high":3.07,"low":2.95,"open":3.05,"volume":64362400},{"timestamp":1352817000,"date":"2012-11-13","index":3475,"close":2.96,"high":3.03,"low":2.95,"open":2.96,"volume":49212000},{"timestamp":1352903400,"date":"2012-11-14","index":3476,"close":2.88,"high":3.01,"low":2.88,"open":2.97,"volume":61930000},{"timestamp":1352989800,"date":"2012-11-15","index":3477,"close":2.9,"high":2.98,"low":2.88,"open":2.9,"volume":46668800},{"timestamp":1353076200,"date":"2012-11-16","index":3478,"close":2.85,"high":2.91,"low":2.79,"open":2.9,"volume":62455200},{"timestamp":1353335400,"date":"2012-11-19","index":3479,"close":2.92,"high":2.93,"low":2.86,"open":2.9,"volume":40409200},{"timestamp":1353421800,"date":"2012-11-20","index":3480,"close":2.87,"high":2.91,"low":2.84,"open":2.89,"volume":33697600},{"timestamp":1353508200,"date":"2012-11-21","index":3481,"close":2.95,"high":2.96,"low":2.87,"open":2.87,"volume":42231200},{"timestamp":1353681000,"date":"2012-11-23","index":3482,"close":2.97,"high":3.01,"low":2.95,"open":2.97,"volume":27693200}]},{"date":"2012-08-09","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1343223000,"date":"2012-07-25","index":3399,"close":3.27,"high":3.31,"low":3.18,"open":3.2,"volume":41504400},{"timestamp":1343309400,"date":"2012-07-26","index":3400,"close":3.29,"high":3.37,"low":3.26,"open":3.33,"volume":33844000},{"timestamp":1343395800,"date":"2012-07-27","index":3401,"close":3.37,"high":3.38,"low":3.28,"open":3.3,"volume":37651600},{"timestamp":1343655000,"date":"2012-07-30","index":3402,"close":3.33,"high":3.41,"low":3.31,"open":3.37,"volume":36355200},{"timestamp":1343741400,"date":"2012-07-31","index":3403,"close":3.38,"high":3.43,"low":3.33,"open":3.33,"volume":38778800},{"timestamp":1343827800,"date":"2012-08-01","index":3404,"close":3.35,"high":3.44,"low":3.33,"open":3.4,"volume":33591200},{"timestamp":1343914200,"date":"2012-08-02","index":3405,"close":3.36,"high":3.41,"low":3.28,"open":3.33,"volume":36791200},{"timestamp":1344000600,"date":"2012-08-03","index":3406,"close":3.43,"high":3.46,"low":3.33,"open":3.41,"volume":32654800},{"timestamp":1344259800,"date":"2012-08-06","index":3407,"close":3.5,"high":3.52,"low":3.46,"open":3.46,"volume":36032400},{"timestamp":1344346200,"date":"2012-08-07","index":3408,"close":3.54,"high":3.58,"low":3.52,"open":3.55,"volume":40734000},{"timestamp":1344432600,"date":"2012-08-08","index":3409,"close":3.56,"high":3.6,"low":3.53,"open":3.54,"volume":51706400}],"post":[{"timestamp":1344519000,"date":"2012-08-09","index":3410,"close":3.68,"high":3.68,"low":3.56,"open":3.56,"volume":82230000},{"timestamp":1344605400,"date":"2012-08-10","index":3411,"close":3.65,"high":3.81,"low":3.61,"open":3.78,"volume":127874400},{"timestamp":1344864600,"date":"2012-08-13","index":3412,"close":3.7,"high":3.7,"low":3.64,"open":3.66,"volume":44724400},{"timestamp":1344951000,"date":"2012-08-14","index":3413,"close":3.65,"high":3.72,"low":3.63,"open":3.71,"volume":38882800},{"timestamp":1345037400,"date":"2012-08-15","index":3414,"close":3.62,"high":3.69,"low":3.6,"open":3.66,"volume":59440400},{"timestamp":1345123800,"date":"2012-08-16","index":3415,"close":3.69,"high":3.71,"low":3.64,"open":3.65,"volume":37100800},{"timestamp":1345210200,"date":"2012-08-17","index":3416,"close":3.66,"high":3.69,"low":3.63,"open":3.69,"volume":30986400},{"timestamp":1345469400,"date":"2012-08-20","index":3417,"close":3.66,"high":3.67,"low":3.61,"open":3.65,"volume":31439200},{"timestamp":1345555800,"date":"2012-08-21","index":3418,"close":3.65,"high":3.7,"low":3.62,"open":3.67,"volume":34024800},{"timestamp":1345642200,"date":"2012-08-22","index":3419,"close":3.66,"high":3.67,"low":3.62,"open":3.63,"volume":31355600},{"timestamp":1345728600,"date":"2012-08-23","index":3420,"close":3.58,"high":3.65,"low":3.56,"open":3.65,"volume":37904000}]},{"date":"2012-05-11","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1335447000,"date":"2012-04-26","index":3337,"close":3.27,"high":3.3,"low":3.24,"open":3.27,"volume":53920800},{"timestamp":1335533400,"date":"2012-04-27","index":3338,"close":3.24,"high":3.29,"low":3.21,"open":3.27,"volume":47535600},{"timestamp":1335792600,"date":"2012-04-30","index":3339,"close":3.25,"high":3.27,"low":3.2,"open":3.23,"volume":26226800},{"timestamp":1335879000,"date":"2012-05-01","index":3340,"close":3.31,"high":3.34,"low":3.23,"open":3.23,"volume":40868000},{"timestamp":1335965400,"date":"2012-05-02","index":3341,"close":3.21,"high":3.31,"low":3.19,"open":3.3,"volume":68400800},{"timestamp":1336051800,"date":"2012-05-03","index":3342,"close":3.16,"high":3.24,"low":3.14,"open":3.22,"volume":41953600},{"timestamp":1336138200,"date":"2012-05-04","index":3343,"close":3.07,"high":3.15,"low":3.07,"open":3.14,"volume":54509200},{"timestamp":1336397400,"date":"2012-05-07","index":3344,"close":3.12,"high":3.17,"low":3.09,"open":3.12,"volume":60444000},{"timestamp":1336483800,"date":"2012-05-08","index":3345,"close":3.12,"high":3.13,"low":3.04,"open":3.09,"volume":46231200},{"timestamp":1336570200,"date":"2012-05-09","index":3346,"close":3.13,"high":3.15,"low":3.03,"open":3.06,"volume":52060800},{"timestamp":1336656600,"date":"2012-05-10","index":3347,"close":3.11,"high":3.16,"low":3.06,"open":3.16,"volume":59709200}],"post":[{"timestamp":1336743000,"date":"2012-05-11","index":3348,"close":3.3,"high":3.42,"low":3.29,"open":3.36,"volume":143514000},{"timestamp":1337002200,"date":"2012-05-14","index":3349,"close":3.28,"high":3.33,"low":3.21,"open":3.28,"volume":43747200},{"timestamp":1337088600,"date":"2012-05-15","index":3350,"close":3.25,"high":3.36,"low":3.23,"open":3.28,"volume":59994000},{"timestamp":1337175000,"date":"2012-05-16","index":3351,"close":3.18,"high":3.29,"low":3.17,"open":3.26,"volume":47048400},{"timestamp":1337261400,"date":"2012-05-17","index":3352,"close":3.16,"high":3.23,"low":3.16,"open":3.2,"volume":33536400},{"timestamp":1337347800,"date":"2012-05-18","index":3353,"close":3.02,"high":3.18,"low":3.01,"open":3.17,"volume":56728800},{"timestamp":1337607000,"date":"2012-05-21","index":3354,"close":3.07,"high":3.09,"low":3.01,"open":3.03,"volume":41626000},{"timestamp":1337693400,"date":"2012-05-22","index":3355,"close":3.04,"high":3.08,"low":2.99,"open":3.07,"volume":41014000},{"timestamp":1337779800,"date":"2012-05-23","index":3356,"close":3.11,"high":3.12,"low":2.96,"open":3,"volume":49600000},{"timestamp":1337866200,"date":"2012-05-24","index":3357,"close":3.03,"high":3.13,"low":3.01,"open":3.13,"volume":52042000},{"timestamp":1337952600,"date":"2012-05-25","index":3358,"close":3.1,"high":3.13,"low":3.03,"open":3.03,"volume":39175200}]},{"date":"2012-02-15","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1328020200,"date":"2012-01-31","index":3277,"close":3.69,"high":3.71,"low":3.63,"open":3.71,"volume":35790000},{"timestamp":1328106600,"date":"2012-02-01","index":3278,"close":3.73,"high":3.78,"low":3.68,"open":3.73,"volume":42802000},{"timestamp":1328193000,"date":"2012-02-02","index":3279,"close":3.87,"high":3.89,"low":3.71,"open":3.75,"volume":69623600},{"timestamp":1328279400,"date":"2012-02-03","index":3280,"close":3.95,"high":3.99,"low":3.92,"open":3.93,"volume":49523200},{"timestamp":1328538600,"date":"2012-02-06","index":3281,"close":3.92,"high":3.94,"low":3.89,"open":3.93,"volume":27886800},{"timestamp":1328625000,"date":"2012-02-07","index":3282,"close":3.93,"high":3.96,"low":3.87,"open":3.93,"volume":41029600},{"timestamp":1328711400,"date":"2012-02-08","index":3283,"close":4.08,"high":4.16,"low":3.91,"open":3.93,"volume":84761200},{"timestamp":1328797800,"date":"2012-02-09","index":3284,"close":4.07,"high":4.15,"low":4.07,"open":4.13,"volume":56194400},{"timestamp":1328884200,"date":"2012-02-10","index":3285,"close":3.97,"high":4.05,"low":3.95,"open":4.03,"volume":44026800},{"timestamp":1329143400,"date":"2012-02-13","index":3286,"close":4.04,"high":4.09,"low":3.95,"open":4.07,"volume":61066800},{"timestamp":1329229800,"date":"2012-02-14","index":3287,"close":4.06,"high":4.09,"low":4,"open":4.04,"volume":45375600}],"post":[{"timestamp":1329316200,"date":"2012-02-15","index":3288,"close":4.04,"high":4.22,"low":4.03,"open":4.1,"volume":111085600},{"timestamp":1329402600,"date":"2012-02-16","index":3289,"close":4.11,"high":4.14,"low":3.75,"open":3.77,"volume":188858800},{"timestamp":1329489000,"date":"2012-02-17","index":3290,"close":3.96,"high":4.14,"low":3.92,"open":4.11,"volume":102036000},{"timestamp":1329834600,"date":"2012-02-21","index":3291,"close":3.98,"high":4.08,"low":3.95,"open":3.96,"volume":51817600},{"timestamp":1329921000,"date":"2012-02-22","index":3292,"close":3.95,"high":4.06,"low":3.95,"open":3.96,"volume":49243200},{"timestamp":1330007400,"date":"2012-02-23","index":3293,"close":3.98,"high":4,"low":3.9,"open":3.96,"volume":32396800},{"timestamp":1330093800,"date":"2012-02-24","index":3294,"close":3.95,"high":3.99,"low":3.93,"open":3.99,"volume":36666800},{"timestamp":1330353000,"date":"2012-02-27","index":3295,"close":3.87,"high":3.91,"low":3.81,"open":3.9,"volume":74526800},{"timestamp":1330439400,"date":"2012-02-28","index":3296,"close":3.83,"high":3.91,"low":3.79,"open":3.87,"volume":69988400},{"timestamp":1330525800,"date":"2012-02-29","index":3297,"close":3.79,"high":3.91,"low":3.79,"open":3.85,"volume":68919600},{"timestamp":1330612200,"date":"2012-03-01","index":3298,"close":3.81,"high":3.86,"low":3.79,"open":3.8,"volume":44994400}]},{"date":"2011-11-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":3212,"close":3.65,"high":3.7,"low":3.55,"open":3.68,"volume":50311600},{"timestamp":1319722200,"date":"2011-10-27","index":3213,"close":3.81,"high":3.85,"low":3.7,"open":3.79,"volume":57773200},{"timestamp":1319808600,"date":"2011-10-28","index":3214,"close":3.9,"high":3.93,"low":3.77,"open":3.78,"volume":49015600},{"timestamp":1320067800,"date":"2011-10-31","index":3215,"close":3.7,"high":3.8,"low":3.7,"open":3.78,"volume":51998400},{"timestamp":1320154200,"date":"2011-11-01","index":3216,"close":3.52,"high":3.58,"low":3.48,"open":3.57,"volume":79082400},{"timestamp":1320240600,"date":"2011-11-02","index":3217,"close":3.45,"high":3.57,"low":3.38,"open":3.55,"volume":96160800},{"timestamp":1320327000,"date":"2011-11-03","index":3218,"close":3.66,"high":3.67,"low":3.4,"open":3.49,"volume":74937200},{"timestamp":1320413400,"date":"2011-11-04","index":3219,"close":3.7,"high":3.72,"low":3.57,"open":3.63,"volume":65484000},{"timestamp":1320676200,"date":"2011-11-07","index":3220,"close":3.68,"high":3.74,"low":3.6,"open":3.68,"volume":61353600},{"timestamp":1320762600,"date":"2011-11-08","index":3221,"close":3.77,"high":3.79,"low":3.67,"open":3.73,"volume":54972800},{"timestamp":1320849000,"date":"2011-11-09","index":3222,"close":3.58,"high":3.73,"low":3.57,"open":3.68,"volume":53224400}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":3223,"close":3.62,"high":3.7,"low":3.53,"open":3.67,"volume":99048400},{"timestamp":1321021800,"date":"2011-11-11","index":3224,"close":3.74,"high":3.78,"low":3.52,"open":3.72,"volume":175156000},{"timestamp":1321281000,"date":"2011-11-14","index":3225,"close":3.67,"high":3.78,"low":3.66,"open":3.74,"volume":50029200},{"timestamp":1321367400,"date":"2011-11-15","index":3226,"close":3.72,"high":3.75,"low":3.63,"open":3.64,"volume":50566000},{"timestamp":1321453800,"date":"2011-11-16","index":3227,"close":3.64,"high":3.75,"low":3.63,"open":3.65,"volume":51242000},{"timestamp":1321540200,"date":"2011-11-17","index":3228,"close":3.52,"high":3.65,"low":3.45,"open":3.64,"volume":65750400},{"timestamp":1321626600,"date":"2011-11-18","index":3229,"close":3.48,"high":3.54,"low":3.44,"open":3.54,"volume":50135200},{"timestamp":1321885800,"date":"2011-11-21","index":3230,"close":3.66,"high":3.69,"low":3.38,"open":3.43,"volume":133078800},{"timestamp":1321972200,"date":"2011-11-22","index":3231,"close":3.77,"high":3.79,"low":3.68,"open":3.7,"volume":128748000},{"timestamp":1322058600,"date":"2011-11-23","index":3232,"close":3.61,"high":3.76,"low":3.61,"open":3.73,"volume":82534000},{"timestamp":1322231400,"date":"2011-11-25","index":3233,"close":3.51,"high":3.64,"low":3.5,"open":3.56,"volume":40662000}]},{"date":"2011-08-11","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1311773400,"date":"2011-07-27","index":3148,"close":3.46,"high":3.57,"low":3.45,"open":3.55,"volume":65221200},{"timestamp":1311859800,"date":"2011-07-28","index":3149,"close":3.46,"high":3.53,"low":3.4,"open":3.45,"volume":64817600},{"timestamp":1311946200,"date":"2011-07-29","index":3150,"close":3.46,"high":3.49,"low":3.4,"open":3.42,"volume":67765600},{"timestamp":1312205400,"date":"2011-08-01","index":3151,"close":3.64,"high":3.65,"low":3.51,"open":3.54,"volume":101962000},{"timestamp":1312291800,"date":"2011-08-02","index":3152,"close":3.61,"high":3.85,"low":3.61,"open":3.62,"volume":135643200},{"timestamp":1312378200,"date":"2011-08-03","index":3153,"close":3.7,"high":3.71,"low":3.58,"open":3.61,"volume":76523600},{"timestamp":1312464600,"date":"2011-08-04","index":3154,"close":3.35,"high":3.63,"low":3.35,"open":3.63,"volume":97973200},{"timestamp":1312551000,"date":"2011-08-05","index":3155,"close":3.24,"high":3.47,"low":3.15,"open":3.43,"volume":127058800},{"timestamp":1312810200,"date":"2011-08-08","index":3156,"close":2.98,"high":3.19,"low":2.96,"open":3.08,"volume":108418000},{"timestamp":1312896600,"date":"2011-08-09","index":3157,"close":3.23,"high":3.24,"low":3,"open":3.04,"volume":132983200},{"timestamp":1312983000,"date":"2011-08-10","index":3158,"close":3.09,"high":3.23,"low":3.07,"open":3.14,"volume":114005200}],"post":[{"timestamp":1313069400,"date":"2011-08-11","index":3159,"close":3.35,"high":3.4,"low":3.09,"open":3.09,"volume":107879200},{"timestamp":1313155800,"date":"2011-08-12","index":3160,"close":3.22,"high":3.71,"low":3.17,"open":3.71,"volume":319578400},{"timestamp":1313415000,"date":"2011-08-15","index":3161,"close":3.34,"high":3.35,"low":3.23,"open":3.25,"volume":86415200},{"timestamp":1313501400,"date":"2011-08-16","index":3162,"close":3.25,"high":3.35,"low":3.19,"open":3.31,"volume":71686800},{"timestamp":1313587800,"date":"2011-08-17","index":3163,"close":3.2,"high":3.31,"low":3.16,"open":3.26,"volume":55332800},{"timestamp":1313674200,"date":"2011-08-18","index":3164,"close":2.98,"high":3.09,"low":2.95,"open":3.06,"volume":80256400},{"timestamp":1313760600,"date":"2011-08-19","index":3165,"close":2.93,"high":3.1,"low":2.91,"open":2.93,"volume":76133200},{"timestamp":1314019800,"date":"2011-08-22","index":3166,"close":2.98,"high":3.05,"low":2.95,"open":3.02,"volume":61187600},{"timestamp":1314106200,"date":"2011-08-23","index":3167,"close":3.31,"high":3.31,"low":3.05,"open":3.06,"volume":93831200},{"timestamp":1314192600,"date":"2011-08-24","index":3168,"close":3.26,"high":3.31,"low":3.17,"open":3.3,"volume":68750000},{"timestamp":1314279000,"date":"2011-08-25","index":3169,"close":3.12,"high":3.25,"low":3.12,"open":3.19,"volume":69096800}]},{"date":"2011-05-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1303911000,"date":"2011-04-27","index":3085,"close":4.82,"high":4.85,"low":4.72,"open":4.85,"volume":45000400},{"timestamp":1303997400,"date":"2011-04-28","index":3086,"close":4.88,"high":4.97,"low":4.77,"open":4.82,"volume":68400000},{"timestamp":1304083800,"date":"2011-04-29","index":3087,"close":5,"high":5.11,"low":4.9,"open":4.91,"volume":83600000},{"timestamp":1304343000,"date":"2011-05-02","index":3088,"close":4.93,"high":5.11,"low":4.91,"open":5.11,"volume":61382400},{"timestamp":1304429400,"date":"2011-05-03","index":3089,"close":4.7,"high":4.89,"low":4.64,"open":4.88,"volume":80800000},{"timestamp":1304515800,"date":"2011-05-04","index":3090,"close":4.66,"high":4.76,"low":4.57,"open":4.71,"volume":63935600},{"timestamp":1304602200,"date":"2011-05-05","index":3091,"close":4.66,"high":4.72,"low":4.56,"open":4.63,"volume":54400000},{"timestamp":1304688600,"date":"2011-05-06","index":3092,"close":4.83,"high":4.88,"low":4.72,"open":4.76,"volume":84108000},{"timestamp":1304947800,"date":"2011-05-09","index":3093,"close":4.94,"high":4.96,"low":4.83,"open":4.84,"volume":70632800},{"timestamp":1305034200,"date":"2011-05-10","index":3094,"close":4.95,"high":4.98,"low":4.89,"open":4.98,"volume":69097600},{"timestamp":1305120600,"date":"2011-05-11","index":3095,"close":4.97,"high":5.02,"low":4.9,"open":4.97,"volume":61600000}],"post":[{"timestamp":1305207000,"date":"2011-05-12","index":3096,"close":5.13,"high":5.13,"low":4.94,"open":4.95,"volume":122400000},{"timestamp":1305293400,"date":"2011-05-13","index":3097,"close":4.57,"high":4.81,"low":4.53,"open":4.8,"volume":202519200},{"timestamp":1305552600,"date":"2011-05-16","index":3098,"close":4.43,"high":4.56,"low":4.42,"open":4.55,"volume":72818800},{"timestamp":1305639000,"date":"2011-05-17","index":3099,"close":4.41,"high":4.41,"low":4.28,"open":4.41,"volume":142036400},{"timestamp":1305725400,"date":"2011-05-18","index":3100,"close":4.51,"high":4.55,"low":4.41,"open":4.43,"volume":65884400},{"timestamp":1305811800,"date":"2011-05-19","index":3101,"close":4.45,"high":4.55,"low":4.38,"open":4.55,"volume":65088400},{"timestamp":1305898200,"date":"2011-05-20","index":3102,"close":4.52,"high":4.53,"low":4.41,"open":4.43,"volume":57582000},{"timestamp":1306157400,"date":"2011-05-23","index":3103,"close":4.52,"high":4.55,"low":4.4,"open":4.46,"volume":58800000},{"timestamp":1306243800,"date":"2011-05-24","index":3104,"close":4.53,"high":4.72,"low":4.53,"open":4.54,"volume":72037200},{"timestamp":1306330200,"date":"2011-05-25","index":3105,"close":4.59,"high":4.62,"low":4.47,"open":4.51,"volume":54531200},{"timestamp":1306416600,"date":"2011-05-26","index":3106,"close":4.7,"high":4.74,"low":4.58,"open":4.59,"volume":70643600}]},{"date":"2011-02-16","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1296570600,"date":"2011-02-01","index":3026,"close":6.12,"high":6.16,"low":5.99,"open":6.03,"volume":65410400},{"timestamp":1296657000,"date":"2011-02-02","index":3027,"close":6.39,"high":6.54,"low":6.08,"open":6.08,"volume":160661600},{"timestamp":1296743400,"date":"2011-02-03","index":3028,"close":6.28,"high":6.41,"low":6.14,"open":6.41,"volume":103077600},{"timestamp":1296829800,"date":"2011-02-04","index":3029,"close":6.42,"high":6.47,"low":6.34,"open":6.36,"volume":87290000},{"timestamp":1297089000,"date":"2011-02-07","index":3030,"close":6.15,"high":6.36,"low":6.13,"open":6.33,"volume":93423600},{"timestamp":1297175400,"date":"2011-02-08","index":3031,"close":5.97,"high":6.2,"low":5.94,"open":6.16,"volume":107658400},{"timestamp":1297261800,"date":"2011-02-09","index":3032,"close":5.82,"high":6.05,"low":5.72,"open":5.99,"volume":127752000},{"timestamp":1297348200,"date":"2011-02-10","index":3033,"close":5.7,"high":5.8,"low":5.65,"open":5.69,"volume":104235200},{"timestamp":1297434600,"date":"2011-02-11","index":3034,"close":5.87,"high":6.05,"low":5.59,"open":5.68,"volume":135927600},{"timestamp":1297693800,"date":"2011-02-14","index":3035,"close":5.78,"high":6.13,"low":5.76,"open":5.94,"volume":128782800},{"timestamp":1297780200,"date":"2011-02-15","index":3036,"close":5.64,"high":5.81,"low":5.61,"open":5.79,"volume":88698000}],"post":[{"timestamp":1297866600,"date":"2011-02-16","index":3037,"close":5.84,"high":5.93,"low":5.69,"open":5.71,"volume":131836400},{"timestamp":1297953000,"date":"2011-02-17","index":3038,"close":6.42,"high":6.5,"low":5.65,"open":5.68,"volume":347009600},{"timestamp":1298039400,"date":"2011-02-18","index":3039,"close":6.41,"high":6.49,"low":6.31,"open":6.39,"volume":139441200},{"timestamp":1298385000,"date":"2011-02-22","index":3040,"close":5.8,"high":6.22,"low":5.78,"open":6.2,"volume":139664800},{"timestamp":1298471400,"date":"2011-02-23","index":3041,"close":5.53,"high":5.86,"low":5.45,"open":5.8,"volume":149160400},{"timestamp":1298557800,"date":"2011-02-24","index":3042,"close":5.66,"high":5.76,"low":5.51,"open":5.55,"volume":124612000},{"timestamp":1298644200,"date":"2011-02-25","index":3043,"close":5.78,"high":5.88,"low":5.74,"open":5.82,"volume":77565200},{"timestamp":1298903400,"date":"2011-02-28","index":3044,"close":5.66,"high":5.88,"low":5.53,"open":5.88,"volume":90369600},{"timestamp":1298989800,"date":"2011-03-01","index":3045,"close":5.41,"high":5.75,"low":5.41,"open":5.68,"volume":98844800},{"timestamp":1299076200,"date":"2011-03-02","index":3046,"close":5.19,"high":5.51,"low":5.06,"open":5.41,"volume":171814000},{"timestamp":1299162600,"date":"2011-03-03","index":3047,"close":5.22,"high":5.34,"low":5.06,"open":5.31,"volume":159370400}]},{"date":"2010-11-11","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":2960,"close":3.01,"high":3.02,"low":2.93,"open":2.94,"volume":49679600},{"timestamp":1288272600,"date":"2010-10-28","index":2961,"close":3.01,"high":3.06,"low":2.98,"open":3.05,"volume":70444800},{"timestamp":1288359000,"date":"2010-10-29","index":2962,"close":3.01,"high":3.04,"low":2.97,"open":3.01,"volume":55466400},{"timestamp":1288618200,"date":"2010-11-01","index":2963,"close":3.01,"high":3.07,"low":2.98,"open":3.03,"volume":47392000},{"timestamp":1288704600,"date":"2010-11-02","index":2964,"close":3.07,"high":3.12,"low":3.01,"open":3.02,"volume":58103600},{"timestamp":1288791000,"date":"2010-11-03","index":2965,"close":3.1,"high":3.12,"low":3.01,"open":3.09,"volume":67174800},{"timestamp":1288877400,"date":"2010-11-04","index":2966,"close":3.1,"high":3.16,"low":3.1,"open":3.13,"volume":70001600},{"timestamp":1288963800,"date":"2010-11-05","index":2967,"close":3.15,"high":3.18,"low":3.11,"open":3.12,"volume":73511600},{"timestamp":1289226600,"date":"2010-11-08","index":2968,"close":3.16,"high":3.19,"low":3.13,"open":3.15,"volume":60515600},{"timestamp":1289313000,"date":"2010-11-09","index":2969,"close":3.15,"high":3.19,"low":3.13,"open":3.16,"volume":63396400},{"timestamp":1289399400,"date":"2010-11-10","index":2970,"close":3.18,"high":3.18,"low":3.13,"open":3.17,"volume":52101600}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":2971,"close":3.15,"high":3.2,"low":3.07,"open":3.11,"volume":108998000},{"timestamp":1289572200,"date":"2010-11-12","index":2972,"close":3.32,"high":3.42,"low":3.26,"open":3.27,"volume":214256000},{"timestamp":1289831400,"date":"2010-11-15","index":2973,"close":3.28,"high":3.38,"low":3.27,"open":3.33,"volume":73354800},{"timestamp":1289917800,"date":"2010-11-16","index":2974,"close":3.18,"high":3.27,"low":3.17,"open":3.22,"volume":73935600},{"timestamp":1290004200,"date":"2010-11-17","index":2975,"close":3.23,"high":3.27,"low":3.14,"open":3.17,"volume":55176400},{"timestamp":1290090600,"date":"2010-11-18","index":2976,"close":3.33,"high":3.36,"low":3.27,"open":3.27,"volume":99312000},{"timestamp":1290177000,"date":"2010-11-19","index":2977,"close":3.44,"high":3.45,"low":3.32,"open":3.32,"volume":71648400},{"timestamp":1290436200,"date":"2010-11-22","index":2978,"close":3.44,"high":3.46,"low":3.38,"open":3.41,"volume":46266800},{"timestamp":1290522600,"date":"2010-11-23","index":2979,"close":3.36,"high":3.43,"low":3.34,"open":3.4,"volume":45783200},{"timestamp":1290609000,"date":"2010-11-24","index":2980,"close":3.44,"high":3.45,"low":3.39,"open":3.39,"volume":39778400},{"timestamp":1290781800,"date":"2010-11-26","index":2981,"close":3.4,"high":3.46,"low":3.4,"open":3.44,"volume":14310400}]},{"date":"2010-08-12","estimated":0.03,"reported":0.01,"pre":[{"timestamp":1280323800,"date":"2010-07-28","index":2896,"close":2.53,"high":2.62,"low":2.53,"open":2.57,"volume":132080800},{"timestamp":1280410200,"date":"2010-07-29","index":2897,"close":2.28,"high":2.4,"low":2.27,"open":2.35,"volume":266447600},{"timestamp":1280496600,"date":"2010-07-30","index":2898,"close":2.3,"high":2.34,"low":2.23,"open":2.27,"volume":98428800},{"timestamp":1280755800,"date":"2010-08-02","index":2899,"close":2.3,"high":2.35,"low":2.29,"open":2.34,"volume":91702000},{"timestamp":1280842200,"date":"2010-08-03","index":2900,"close":2.23,"high":2.28,"low":2.22,"open":2.28,"volume":95544400},{"timestamp":1280928600,"date":"2010-08-04","index":2901,"close":2.33,"high":2.34,"low":2.24,"open":2.26,"volume":85549600},{"timestamp":1281015000,"date":"2010-08-05","index":2902,"close":2.36,"high":2.37,"low":2.3,"open":2.34,"volume":80050400},{"timestamp":1281101400,"date":"2010-08-06","index":2903,"close":2.39,"high":2.41,"low":2.33,"open":2.35,"volume":73990400},{"timestamp":1281360600,"date":"2010-08-09","index":2904,"close":2.41,"high":2.41,"low":2.35,"open":2.41,"volume":46645600},{"timestamp":1281447000,"date":"2010-08-10","index":2905,"close":2.31,"high":2.38,"low":2.3,"open":2.37,"volume":77256000},{"timestamp":1281533400,"date":"2010-08-11","index":2906,"close":2.22,"high":2.26,"low":2.21,"open":2.26,"volume":79614800}],"post":[{"timestamp":1281619800,"date":"2010-08-12","index":2907,"close":2.24,"high":2.29,"low":2.16,"open":2.18,"volume":134358400},{"timestamp":1281706200,"date":"2010-08-13","index":2908,"close":2.35,"high":2.38,"low":2.31,"open":2.31,"volume":179739200},{"timestamp":1281965400,"date":"2010-08-16","index":2909,"close":2.29,"high":2.36,"low":2.26,"open":2.32,"volume":81400800},{"timestamp":1282051800,"date":"2010-08-17","index":2910,"close":2.32,"high":2.36,"low":2.29,"open":2.31,"volume":48122400},{"timestamp":1282138200,"date":"2010-08-18","index":2911,"close":2.33,"high":2.35,"low":2.3,"open":2.31,"volume":35292000},{"timestamp":1282224600,"date":"2010-08-19","index":2912,"close":2.47,"high":2.48,"low":2.34,"open":2.36,"volume":161510000},{"timestamp":1282311000,"date":"2010-08-20","index":2913,"close":2.49,"high":2.55,"low":2.45,"open":2.45,"volume":130530800},{"timestamp":1282570200,"date":"2010-08-23","index":2914,"close":2.45,"high":2.56,"low":2.45,"open":2.5,"volume":74862000},{"timestamp":1282656600,"date":"2010-08-24","index":2915,"close":2.43,"high":2.45,"low":2.37,"open":2.38,"volume":64133200},{"timestamp":1282743000,"date":"2010-08-25","index":2916,"close":2.48,"high":2.5,"low":2.39,"open":2.4,"volume":75753200},{"timestamp":1282829400,"date":"2010-08-26","index":2917,"close":2.45,"high":2.54,"low":2.45,"open":2.51,"volume":65759600}]},{"date":"2010-05-13","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1272461400,"date":"2010-04-28","index":2833,"close":4.04,"high":4.1,"low":3.96,"open":4.03,"volume":67216400},{"timestamp":1272547800,"date":"2010-04-29","index":2834,"close":4.16,"high":4.17,"low":3.99,"open":4.05,"volume":98712800},{"timestamp":1272634200,"date":"2010-04-30","index":2835,"close":3.93,"high":4.12,"low":3.92,"open":4.11,"volume":106804800},{"timestamp":1272893400,"date":"2010-05-03","index":2836,"close":3.88,"high":3.97,"low":3.83,"open":3.95,"volume":107897200},{"timestamp":1272979800,"date":"2010-05-04","index":2837,"close":3.69,"high":3.83,"low":3.63,"open":3.83,"volume":131137600},{"timestamp":1273066200,"date":"2010-05-05","index":2838,"close":3.63,"high":3.72,"low":3.58,"open":3.61,"volume":133084000},{"timestamp":1273152600,"date":"2010-05-06","index":2839,"close":3.55,"high":3.67,"low":3.26,"open":3.6,"volume":100288800},{"timestamp":1273239000,"date":"2010-05-07","index":2840,"close":3.49,"high":3.58,"low":3.37,"open":3.58,"volume":115371200},{"timestamp":1273498200,"date":"2010-05-10","index":2841,"close":3.64,"high":3.74,"low":3.6,"open":3.7,"volume":97915600},{"timestamp":1273584600,"date":"2010-05-11","index":2842,"close":3.6,"high":3.67,"low":3.57,"open":3.61,"volume":82912400},{"timestamp":1273671000,"date":"2010-05-12","index":2843,"close":3.67,"high":3.69,"low":3.6,"open":3.63,"volume":90123600}],"post":[{"timestamp":1273757400,"date":"2010-05-13","index":2844,"close":3.66,"high":3.82,"low":3.63,"open":3.65,"volume":125200000},{"timestamp":1273843800,"date":"2010-05-14","index":2845,"close":3.24,"high":3.42,"low":3.15,"open":3.41,"volume":249306800},{"timestamp":1274103000,"date":"2010-05-17","index":2846,"close":3.25,"high":3.29,"low":3.14,"open":3.24,"volume":85606000},{"timestamp":1274189400,"date":"2010-05-18","index":2847,"close":3.14,"high":3.3,"low":3.12,"open":3.28,"volume":67411200},{"timestamp":1274275800,"date":"2010-05-19","index":2848,"close":3.19,"high":3.19,"low":3.1,"open":3.13,"volume":82652000},{"timestamp":1274362200,"date":"2010-05-20","index":2849,"close":3.12,"high":3.19,"low":3,"open":3.1,"volume":112913600},{"timestamp":1274448600,"date":"2010-05-21","index":2850,"close":3.18,"high":3.27,"low":3.03,"open":3.03,"volume":106960000},{"timestamp":1274707800,"date":"2010-05-24","index":2851,"close":3.09,"high":3.21,"low":3.08,"open":3.17,"volume":66456400},{"timestamp":1274794200,"date":"2010-05-25","index":2852,"close":3.17,"high":3.19,"low":2.96,"open":2.99,"volume":96665200},{"timestamp":1274880600,"date":"2010-05-26","index":2853,"close":3.19,"high":3.36,"low":3.18,"open":3.3,"volume":99502800},{"timestamp":1274967000,"date":"2010-05-27","index":2854,"close":3.38,"high":3.38,"low":3.26,"open":3.27,"volume":71356000}]},{"date":"2010-02-17","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1265034600,"date":"2010-02-01","index":2773,"close":4.14,"high":4.15,"low":3.83,"open":3.86,"volume":94983200},{"timestamp":1265121000,"date":"2010-02-02","index":2774,"close":4.18,"high":4.24,"low":4.11,"open":4.13,"volume":84981200},{"timestamp":1265207400,"date":"2010-02-03","index":2775,"close":4.22,"high":4.24,"low":4.13,"open":4.15,"volume":56229600},{"timestamp":1265293800,"date":"2010-02-04","index":2776,"close":3.97,"high":4.18,"low":3.93,"open":4.18,"volume":78348000},{"timestamp":1265380200,"date":"2010-02-05","index":2777,"close":4.05,"high":4.07,"low":3.9,"open":3.97,"volume":60485600},{"timestamp":1265639400,"date":"2010-02-08","index":2778,"close":4.05,"high":4.14,"low":3.97,"open":4.04,"volume":44516000},{"timestamp":1265725800,"date":"2010-02-09","index":2779,"close":4.01,"high":4.13,"low":3.97,"open":4.11,"volume":93014400},{"timestamp":1265812200,"date":"2010-02-10","index":2780,"close":4.09,"high":4.13,"low":4.01,"open":4.04,"volume":53582800},{"timestamp":1265898600,"date":"2010-02-11","index":2781,"close":4.28,"high":4.32,"low":4.13,"open":4.16,"volume":69598000},{"timestamp":1265985000,"date":"2010-02-12","index":2782,"close":4.34,"high":4.43,"low":4.2,"open":4.25,"volume":78021200},{"timestamp":1266330600,"date":"2010-02-16","index":2783,"close":4.42,"high":4.43,"low":4.34,"open":4.39,"volume":45702400}],"post":[{"timestamp":1266417000,"date":"2010-02-17","index":2784,"close":4.46,"high":4.47,"low":4.33,"open":4.47,"volume":87656000},{"timestamp":1266503400,"date":"2010-02-18","index":2785,"close":4.17,"high":4.24,"low":4.05,"open":4.22,"volume":151550800},{"timestamp":1266589800,"date":"2010-02-19","index":2786,"close":4.14,"high":4.2,"low":4.13,"open":4.15,"volume":51054800},{"timestamp":1266849000,"date":"2010-02-22","index":2787,"close":4.15,"high":4.22,"low":4.13,"open":4.16,"volume":45808400},{"timestamp":1266935400,"date":"2010-02-23","index":2788,"close":4.05,"high":4.18,"low":4.01,"open":4.16,"volume":48976400},{"timestamp":1267021800,"date":"2010-02-24","index":2789,"close":4.14,"high":4.18,"low":4.07,"open":4.09,"volume":44586800},{"timestamp":1267108200,"date":"2010-02-25","index":2790,"close":4.1,"high":4.11,"low":3.94,"open":4.04,"volume":57697200},{"timestamp":1267194600,"date":"2010-02-26","index":2791,"close":4.05,"high":4.11,"low":4.03,"open":4.08,"volume":39339600},{"timestamp":1267453800,"date":"2010-03-01","index":2792,"close":4.21,"high":4.23,"low":4.02,"open":4.05,"volume":55586800},{"timestamp":1267540200,"date":"2010-03-02","index":2793,"close":4.21,"high":4.3,"low":4.18,"open":4.25,"volume":53864800},{"timestamp":1267626600,"date":"2010-03-03","index":2794,"close":4.16,"high":4.26,"low":4.12,"open":4.24,"volume":39930000}]},{"date":"2009-11-05","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1256131800,"date":"2009-10-21","index":2704,"close":3.35,"high":3.47,"low":3.33,"open":3.41,"volume":50395600},{"timestamp":1256218200,"date":"2009-10-22","index":2705,"close":3.37,"high":3.38,"low":3.27,"open":3.33,"volume":37932800},{"timestamp":1256304600,"date":"2009-10-23","index":2706,"close":3.29,"high":3.41,"low":3.27,"open":3.41,"volume":42952800},{"timestamp":1256563800,"date":"2009-10-26","index":2707,"close":3.24,"high":3.36,"low":3.23,"open":3.31,"volume":48165200},{"timestamp":1256650200,"date":"2009-10-27","index":2708,"close":3.13,"high":3.28,"low":3.1,"open":3.23,"volume":59183600},{"timestamp":1256736600,"date":"2009-10-28","index":2709,"close":3.01,"high":3.13,"low":2.99,"open":3.07,"volume":77363200},{"timestamp":1256823000,"date":"2009-10-29","index":2710,"close":3.14,"high":3.15,"low":3.03,"open":3.05,"volume":63710000},{"timestamp":1256909400,"date":"2009-10-30","index":2711,"close":2.99,"high":3.13,"low":2.97,"open":3.12,"volume":60414400},{"timestamp":1257172200,"date":"2009-11-02","index":2712,"close":3.02,"high":3.08,"low":2.93,"open":2.98,"volume":59313600},{"timestamp":1257258600,"date":"2009-11-03","index":2713,"close":3,"high":3.02,"low":2.89,"open":2.92,"volume":87647200},{"timestamp":1257345000,"date":"2009-11-04","index":2714,"close":2.99,"high":3.06,"low":2.98,"open":3.03,"volume":91684000}],"post":[{"timestamp":1257431400,"date":"2009-11-05","index":2715,"close":3.07,"high":3.1,"low":3.02,"open":3.03,"volume":95515600},{"timestamp":1257517800,"date":"2009-11-06","index":2716,"close":3.29,"high":3.36,"low":3.22,"open":3.26,"volume":164111200},{"timestamp":1257777000,"date":"2009-11-09","index":2717,"close":3.37,"high":3.41,"low":3.33,"open":3.34,"volume":81812400},{"timestamp":1257863400,"date":"2009-11-10","index":2718,"close":3.28,"high":3.38,"low":3.24,"open":3.38,"volume":78147200},{"timestamp":1257949800,"date":"2009-11-11","index":2719,"close":3.38,"high":3.45,"low":3.33,"open":3.34,"volume":87151200},{"timestamp":1258036200,"date":"2009-11-12","index":2720,"close":3.37,"high":3.46,"low":3.36,"open":3.4,"volume":50586400},{"timestamp":1258122600,"date":"2009-11-13","index":2721,"close":3.39,"high":3.41,"low":3.35,"open":3.36,"volume":38852400},{"timestamp":1258381800,"date":"2009-11-16","index":2722,"close":3.44,"high":3.48,"low":3.4,"open":3.42,"volume":40282000},{"timestamp":1258468200,"date":"2009-11-17","index":2723,"close":3.43,"high":3.44,"low":3.37,"open":3.44,"volume":35012400},{"timestamp":1258554600,"date":"2009-11-18","index":2724,"close":3.38,"high":3.41,"low":3.32,"open":3.4,"volume":45551600},{"timestamp":1258641000,"date":"2009-11-19","index":2725,"close":3.24,"high":3.31,"low":3.18,"open":3.31,"volume":83384000}]},{"date":"2009-08-06","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1248269400,"date":"2009-07-22","index":2640,"close":3.07,"high":3.1,"low":2.91,"open":2.93,"volume":60090800},{"timestamp":1248355800,"date":"2009-07-23","index":2641,"close":3.25,"high":3.26,"low":3.04,"open":3.07,"volume":104612000},{"timestamp":1248442200,"date":"2009-07-24","index":2642,"close":3.24,"high":3.25,"low":3.13,"open":3.15,"volume":65059200},{"timestamp":1248701400,"date":"2009-07-27","index":2643,"close":3.26,"high":3.3,"low":3.18,"open":3.21,"volume":67748400},{"timestamp":1248787800,"date":"2009-07-28","index":2644,"close":3.26,"high":3.3,"low":3.2,"open":3.23,"volume":56318000},{"timestamp":1248874200,"date":"2009-07-29","index":2645,"close":3.19,"high":3.24,"low":3.16,"open":3.22,"volume":37397200},{"timestamp":1248960600,"date":"2009-07-30","index":2646,"close":3.22,"high":3.29,"low":3.19,"open":3.25,"volume":46844400},{"timestamp":1249047000,"date":"2009-07-31","index":2647,"close":3.23,"high":3.28,"low":3.14,"open":3.22,"volume":54156000},{"timestamp":1249306200,"date":"2009-08-03","index":2648,"close":3.32,"high":3.36,"low":3.25,"open":3.31,"volume":47190000},{"timestamp":1249392600,"date":"2009-08-04","index":2649,"close":3.34,"high":3.4,"low":3.26,"open":3.26,"volume":69538000},{"timestamp":1249479000,"date":"2009-08-05","index":2650,"close":3.35,"high":3.38,"low":3.28,"open":3.32,"volume":61076800}],"post":[{"timestamp":1249565400,"date":"2009-08-06","index":2651,"close":3.28,"high":3.42,"low":3.26,"open":3.36,"volume":95758800},{"timestamp":1249651800,"date":"2009-08-07","index":2652,"close":3.43,"high":3.56,"low":3.38,"open":3.46,"volume":140187200},{"timestamp":1249911000,"date":"2009-08-10","index":2653,"close":3.32,"high":3.5,"low":3.3,"open":3.45,"volume":69331200},{"timestamp":1249997400,"date":"2009-08-11","index":2654,"close":3.24,"high":3.34,"low":3.22,"open":3.29,"volume":48188400},{"timestamp":1250083800,"date":"2009-08-12","index":2655,"close":3.36,"high":3.39,"low":3.24,"open":3.24,"volume":63494000},{"timestamp":1250170200,"date":"2009-08-13","index":2656,"close":3.46,"high":3.47,"low":3.32,"open":3.38,"volume":56402800},{"timestamp":1250256600,"date":"2009-08-14","index":2657,"close":3.36,"high":3.46,"low":3.31,"open":3.45,"volume":42714800},{"timestamp":1250515800,"date":"2009-08-17","index":2658,"close":3.21,"high":3.26,"low":3.18,"open":3.25,"volume":46503200},{"timestamp":1250602200,"date":"2009-08-18","index":2659,"close":3.33,"high":3.37,"low":3.21,"open":3.21,"volume":63620000},{"timestamp":1250688600,"date":"2009-08-19","index":2660,"close":3.3,"high":3.32,"low":3.25,"open":3.28,"volume":55299600},{"timestamp":1250775000,"date":"2009-08-20","index":2661,"close":3.42,"high":3.44,"low":3.27,"open":3.28,"volume":81984000}]},{"date":"2009-05-07","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1240407000,"date":"2009-04-22","index":2577,"close":2.84,"high":2.95,"low":2.68,"open":2.73,"volume":91640400},{"timestamp":1240493400,"date":"2009-04-23","index":2578,"close":2.79,"high":2.89,"low":2.7,"open":2.87,"volume":75395200},{"timestamp":1240579800,"date":"2009-04-24","index":2579,"close":2.86,"high":2.88,"low":2.75,"open":2.82,"volume":75950800},{"timestamp":1240839000,"date":"2009-04-27","index":2580,"close":2.76,"high":2.9,"low":2.74,"open":2.82,"volume":78702400},{"timestamp":1240925400,"date":"2009-04-28","index":2581,"close":2.76,"high":2.82,"low":2.69,"open":2.72,"volume":63439200},{"timestamp":1241011800,"date":"2009-04-29","index":2582,"close":2.72,"high":2.79,"low":2.69,"open":2.78,"volume":85966800},{"timestamp":1241098200,"date":"2009-04-30","index":2583,"close":2.87,"high":2.95,"low":2.75,"open":2.77,"volume":111027600},{"timestamp":1241184600,"date":"2009-05-01","index":2584,"close":2.92,"high":2.98,"low":2.86,"open":2.86,"volume":84054800},{"timestamp":1241443800,"date":"2009-05-04","index":2585,"close":3.08,"high":3.1,"low":2.93,"open":2.97,"volume":92770400},{"timestamp":1241530200,"date":"2009-05-05","index":2586,"close":2.95,"high":3.03,"low":2.89,"open":3.01,"volume":83707600},{"timestamp":1241616600,"date":"2009-05-06","index":2587,"close":2.89,"high":3.01,"low":2.83,"open":2.98,"volume":93508800}],"post":[{"timestamp":1241703000,"date":"2009-05-07","index":2588,"close":2.68,"high":2.95,"low":2.64,"open":2.95,"volume":128919600},{"timestamp":1241789400,"date":"2009-05-08","index":2589,"close":2.31,"high":2.63,"low":2.28,"open":2.63,"volume":293056400},{"timestamp":1242048600,"date":"2009-05-11","index":2590,"close":2.36,"high":2.41,"low":2.26,"open":2.28,"volume":103859600},{"timestamp":1242135000,"date":"2009-05-12","index":2591,"close":2.24,"high":2.41,"low":2.2,"open":2.41,"volume":120138400},{"timestamp":1242221400,"date":"2009-05-13","index":2592,"close":2.1,"high":2.24,"low":2.08,"open":2.23,"volume":130560800},{"timestamp":1242307800,"date":"2009-05-14","index":2593,"close":2.13,"high":2.17,"low":2.08,"open":2.1,"volume":101786400},{"timestamp":1242394200,"date":"2009-05-15","index":2594,"close":2.18,"high":2.26,"low":2.12,"open":2.14,"volume":78030800},{"timestamp":1242653400,"date":"2009-05-18","index":2595,"close":2.32,"high":2.33,"low":2.23,"open":2.24,"volume":93832000},{"timestamp":1242739800,"date":"2009-05-19","index":2596,"close":2.36,"high":2.39,"low":2.3,"open":2.33,"volume":85976800},{"timestamp":1242826200,"date":"2009-05-20","index":2597,"close":2.43,"high":2.56,"low":2.39,"open":2.4,"volume":130943600},{"timestamp":1242912600,"date":"2009-05-21","index":2598,"close":2.42,"high":2.45,"low":2.35,"open":2.4,"volume":96560000}]},{"date":"2009-02-10","estimated":-0.02,"reported":-0.04,"pre":[{"timestamp":1232980200,"date":"2009-01-26","index":2517,"close":1.99,"high":2.05,"low":1.9,"open":1.94,"volume":58174800},{"timestamp":1233066600,"date":"2009-01-27","index":2518,"close":2.11,"high":2.13,"low":2.02,"open":2.03,"volume":72530000},{"timestamp":1233153000,"date":"2009-01-28","index":2519,"close":2.2,"high":2.23,"low":2.12,"open":2.18,"volume":72375200},{"timestamp":1233239400,"date":"2009-01-29","index":2520,"close":2.07,"high":2.15,"low":2.06,"open":2.13,"volume":41312800},{"timestamp":1233325800,"date":"2009-01-30","index":2521,"close":1.99,"high":2.11,"low":1.96,"open":2.06,"volume":50676000},{"timestamp":1233585000,"date":"2009-02-02","index":2522,"close":2.1,"high":2.12,"low":1.95,"open":1.96,"volume":57799200},{"timestamp":1233671400,"date":"2009-02-03","index":2523,"close":2.12,"high":2.14,"low":2.04,"open":2.1,"volume":39694800},{"timestamp":1233757800,"date":"2009-02-04","index":2524,"close":2.18,"high":2.29,"low":2.13,"open":2.13,"volume":77923200},{"timestamp":1233844200,"date":"2009-02-05","index":2525,"close":2.34,"high":2.37,"low":2.1,"open":2.12,"volume":91919200},{"timestamp":1233930600,"date":"2009-02-06","index":2526,"close":2.47,"high":2.48,"low":2.31,"open":2.35,"volume":115788000},{"timestamp":1234189800,"date":"2009-02-09","index":2527,"close":2.43,"high":2.49,"low":2.37,"open":2.46,"volume":71612800}],"post":[{"timestamp":1234276200,"date":"2009-02-10","index":2528,"close":2.33,"high":2.46,"low":2.29,"open":2.43,"volume":112966400},{"timestamp":1234362600,"date":"2009-02-11","index":2529,"close":2.04,"high":2.22,"low":1.97,"open":2.14,"volume":198340000},{"timestamp":1234449000,"date":"2009-02-12","index":2530,"close":2.08,"high":2.09,"low":1.97,"open":1.99,"volume":102402000},{"timestamp":1234535400,"date":"2009-02-13","index":2531,"close":2.08,"high":2.1,"low":2.02,"open":2.03,"volume":76430400},{"timestamp":1234881000,"date":"2009-02-17","index":2532,"close":1.96,"high":2.05,"low":1.95,"open":2,"volume":77957600},{"timestamp":1234967400,"date":"2009-02-18","index":2533,"close":2.01,"high":2.08,"low":1.96,"open":1.96,"volume":64625200},{"timestamp":1235053800,"date":"2009-02-19","index":2534,"close":1.86,"high":2.07,"low":1.86,"open":2.05,"volume":74398800},{"timestamp":1235140200,"date":"2009-02-20","index":2535,"close":1.9,"high":1.93,"low":1.81,"open":1.83,"volume":77005600},{"timestamp":1235399400,"date":"2009-02-23","index":2536,"close":1.82,"high":1.95,"low":1.8,"open":1.93,"volume":67954800},{"timestamp":1235485800,"date":"2009-02-24","index":2537,"close":1.98,"high":1.98,"low":1.82,"open":1.83,"volume":65952400},{"timestamp":1235572200,"date":"2009-02-25","index":2538,"close":2,"high":2.06,"low":1.9,"open":1.97,"volume":70236000}]},{"date":"2008-11-06","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":2453,"close":1.73,"high":1.85,"low":1.68,"open":1.77,"volume":60099600},{"timestamp":1224768600,"date":"2008-10-23","index":2454,"close":1.63,"high":1.77,"low":1.57,"open":1.73,"volume":83219200},{"timestamp":1224855000,"date":"2008-10-24","index":2455,"close":1.65,"high":1.74,"low":1.49,"open":1.5,"volume":79833600},{"timestamp":1225114200,"date":"2008-10-27","index":2456,"close":1.74,"high":1.85,"low":1.59,"open":1.64,"volume":69893600},{"timestamp":1225200600,"date":"2008-10-28","index":2457,"close":2.01,"high":2.01,"low":1.8,"open":1.84,"volume":84992000},{"timestamp":1225287000,"date":"2008-10-29","index":2458,"close":2.07,"high":2.2,"low":1.98,"open":1.99,"volume":97728400},{"timestamp":1225373400,"date":"2008-10-30","index":2459,"close":2.16,"high":2.2,"low":2.03,"open":2.19,"volume":65717600},{"timestamp":1225459800,"date":"2008-10-31","index":2460,"close":2.19,"high":2.23,"low":2.09,"open":2.09,"volume":60867200},{"timestamp":1225722600,"date":"2008-11-03","index":2461,"close":2.11,"high":2.28,"low":2.08,"open":2.24,"volume":72392400},{"timestamp":1225809000,"date":"2008-11-04","index":2462,"close":2.24,"high":2.24,"low":2.13,"open":2.18,"volume":61956000},{"timestamp":1225895400,"date":"2008-11-05","index":2463,"close":2.13,"high":2.22,"low":2.13,"open":2.16,"volume":78762000}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":2464,"close":1.9,"high":2.08,"low":1.9,"open":2,"volume":79793600},{"timestamp":1226068200,"date":"2008-11-07","index":2465,"close":2.18,"high":2.27,"low":2.03,"open":2.17,"volume":113206800},{"timestamp":1226327400,"date":"2008-11-10","index":2466,"close":2.04,"high":2.28,"low":1.99,"open":2.26,"volume":57639600},{"timestamp":1226413800,"date":"2008-11-11","index":2467,"close":1.95,"high":2.03,"low":1.93,"open":2.01,"volume":57648400},{"timestamp":1226500200,"date":"2008-11-12","index":2468,"close":1.84,"high":1.93,"low":1.81,"open":1.89,"volume":64609200},{"timestamp":1226586600,"date":"2008-11-13","index":2469,"close":1.99,"high":1.99,"low":1.72,"open":1.75,"volume":79722800},{"timestamp":1226673000,"date":"2008-11-14","index":2470,"close":1.79,"high":1.91,"low":1.78,"open":1.9,"volume":74102400},{"timestamp":1226932200,"date":"2008-11-17","index":2471,"close":1.75,"high":1.82,"low":1.74,"open":1.77,"volume":38822400},{"timestamp":1227018600,"date":"2008-11-18","index":2472,"close":1.7,"high":1.8,"low":1.64,"open":1.79,"volume":56448800},{"timestamp":1227105000,"date":"2008-11-19","index":2473,"close":1.56,"high":1.73,"low":1.55,"open":1.68,"volume":50022000},{"timestamp":1227191400,"date":"2008-11-20","index":2474,"close":1.48,"high":1.62,"low":1.46,"open":1.54,"volume":84703600}]},{"date":"2008-08-12","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1217251800,"date":"2008-07-28","index":2392,"close":2.88,"high":2.98,"low":2.84,"open":2.85,"volume":73480800},{"timestamp":1217338200,"date":"2008-07-29","index":2393,"close":2.91,"high":2.98,"low":2.86,"open":2.89,"volume":76463600},{"timestamp":1217424600,"date":"2008-07-30","index":2394,"close":2.87,"high":2.97,"low":2.81,"open":2.97,"volume":58849200},{"timestamp":1217511000,"date":"2008-07-31","index":2395,"close":2.86,"high":2.92,"low":2.83,"open":2.86,"volume":48723600},{"timestamp":1217597400,"date":"2008-08-01","index":2396,"close":2.71,"high":2.8,"low":2.67,"open":2.79,"volume":88106000},{"timestamp":1217856600,"date":"2008-08-04","index":2397,"close":2.64,"high":2.72,"low":2.64,"open":2.71,"volume":52205200},{"timestamp":1217943000,"date":"2008-08-05","index":2398,"close":2.8,"high":2.8,"low":2.66,"open":2.69,"volume":68584400},{"timestamp":1218029400,"date":"2008-08-06","index":2399,"close":2.87,"high":2.9,"low":2.71,"open":2.81,"volume":81486400},{"timestamp":1218115800,"date":"2008-08-07","index":2400,"close":2.83,"high":2.97,"low":2.8,"open":2.85,"volume":81923200},{"timestamp":1218202200,"date":"2008-08-08","index":2401,"close":2.75,"high":2.88,"low":2.74,"open":2.85,"volume":85376400},{"timestamp":1218461400,"date":"2008-08-11","index":2402,"close":2.81,"high":2.88,"low":2.76,"open":2.77,"volume":119643600}],"post":[{"timestamp":1218547800,"date":"2008-08-12","index":2403,"close":2.77,"high":2.84,"low":2.73,"open":2.83,"volume":141086800},{"timestamp":1218634200,"date":"2008-08-13","index":2404,"close":3.07,"high":3.11,"low":2.91,"open":2.99,"volume":209526000},{"timestamp":1218720600,"date":"2008-08-14","index":2405,"close":3.25,"high":3.37,"low":3.04,"open":3.04,"volume":163530400},{"timestamp":1218807000,"date":"2008-08-15","index":2406,"close":3.24,"high":3.35,"low":3.22,"open":3.31,"volume":77765200},{"timestamp":1219066200,"date":"2008-08-18","index":2407,"close":3.31,"high":3.34,"low":3.23,"open":3.26,"volume":89396800},{"timestamp":1219152600,"date":"2008-08-19","index":2408,"close":3.36,"high":3.38,"low":3.24,"open":3.24,"volume":101414000},{"timestamp":1219239000,"date":"2008-08-20","index":2409,"close":3.52,"high":3.53,"low":3.38,"open":3.4,"volume":114369200},{"timestamp":1219325400,"date":"2008-08-21","index":2410,"close":3.4,"high":3.48,"low":3.34,"open":3.46,"volume":102156000},{"timestamp":1219411800,"date":"2008-08-22","index":2411,"close":3.4,"high":3.47,"low":3.33,"open":3.43,"volume":45926400},{"timestamp":1219671000,"date":"2008-08-25","index":2412,"close":3.35,"high":3.46,"low":3.34,"open":3.38,"volume":47160000},{"timestamp":1219757400,"date":"2008-08-26","index":2413,"close":3.27,"high":3.37,"low":3.24,"open":3.37,"volume":61311200}]},{"date":"2008-05-08","estimated":0.1,"reported":0.09,"pre":[{"timestamp":1208957400,"date":"2008-04-23","index":2326,"close":5.11,"high":5.16,"low":4.88,"open":4.94,"volume":102049600},{"timestamp":1209043800,"date":"2008-04-24","index":2327,"close":4.99,"high":5.16,"low":4.91,"open":5.14,"volume":65576400},{"timestamp":1209130200,"date":"2008-04-25","index":2328,"close":5.04,"high":5.05,"low":4.88,"open":5.03,"volume":55220800},{"timestamp":1209389400,"date":"2008-04-28","index":2329,"close":4.95,"high":5.09,"low":4.93,"open":5.01,"volume":53570000},{"timestamp":1209475800,"date":"2008-04-29","index":2330,"close":5.05,"high":5.11,"low":4.89,"open":4.89,"volume":57340800},{"timestamp":1209562200,"date":"2008-04-30","index":2331,"close":5.14,"high":5.19,"low":5.07,"open":5.11,"volume":106832000},{"timestamp":1209648600,"date":"2008-05-01","index":2332,"close":5.38,"high":5.39,"low":5.18,"open":5.2,"volume":101462400},{"timestamp":1209735000,"date":"2008-05-02","index":2333,"close":5.63,"high":5.63,"low":5.44,"open":5.52,"volume":113101600},{"timestamp":1209994200,"date":"2008-05-05","index":2334,"close":5.49,"high":5.62,"low":5.48,"open":5.59,"volume":94339200},{"timestamp":1210080600,"date":"2008-05-06","index":2335,"close":5.63,"high":5.64,"low":5.39,"open":5.47,"volume":72903600},{"timestamp":1210167000,"date":"2008-05-07","index":2336,"close":5.5,"high":5.72,"low":5.45,"open":5.65,"volume":71563200}],"post":[{"timestamp":1210253400,"date":"2008-05-08","index":2337,"close":5.49,"high":5.56,"low":5.25,"open":5.55,"volume":136000000},{"timestamp":1210339800,"date":"2008-05-09","index":2338,"close":5.63,"high":5.86,"low":5.49,"open":5.5,"volume":203035200},{"timestamp":1210599000,"date":"2008-05-12","index":2339,"close":5.47,"high":5.7,"low":5.42,"open":5.7,"volume":100665200},{"timestamp":1210685400,"date":"2008-05-13","index":2340,"close":5.36,"high":5.5,"low":5.32,"open":5.5,"volume":85410800},{"timestamp":1210771800,"date":"2008-05-14","index":2341,"close":5.52,"high":5.66,"low":5.36,"open":5.43,"volume":75114800},{"timestamp":1210858200,"date":"2008-05-15","index":2342,"close":5.95,"high":5.97,"low":5.48,"open":5.51,"volume":116546400},{"timestamp":1210944600,"date":"2008-05-16","index":2343,"close":6.1,"high":6.11,"low":5.91,"open":6.05,"volume":109155600},{"timestamp":1211203800,"date":"2008-05-19","index":2344,"close":5.97,"high":6.33,"low":5.93,"open":6.11,"volume":115853200},{"timestamp":1211290200,"date":"2008-05-20","index":2345,"close":5.82,"high":5.88,"low":5.75,"open":5.81,"volume":77140400},{"timestamp":1211376600,"date":"2008-05-21","index":2346,"close":5.77,"high":6.06,"low":5.76,"open":5.84,"volume":106666000},{"timestamp":1211463000,"date":"2008-05-22","index":2347,"close":5.91,"high":5.96,"low":5.76,"open":5.86,"volume":69310800}]},{"date":"2008-02-13","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1201617000,"date":"2008-01-29","index":2267,"close":6.35,"high":6.38,"low":6.11,"open":6.27,"volume":41448400},{"timestamp":1201703400,"date":"2008-01-30","index":2268,"close":6.3,"high":6.39,"low":6.12,"open":6.25,"volume":53047600},{"timestamp":1201789800,"date":"2008-01-31","index":2269,"close":6.15,"high":6.26,"low":5.96,"open":6.16,"volume":58870800},{"timestamp":1201876200,"date":"2008-02-01","index":2270,"close":6.72,"high":6.75,"low":6.08,"open":6.14,"volume":59310400},{"timestamp":1202135400,"date":"2008-02-04","index":2271,"close":6.51,"high":6.9,"low":6.47,"open":6.86,"volume":56512800},{"timestamp":1202221800,"date":"2008-02-05","index":2272,"close":6.1,"high":6.38,"low":6.09,"open":6.38,"volume":49492800},{"timestamp":1202308200,"date":"2008-02-06","index":2273,"close":6.08,"high":6.33,"low":5.97,"open":6.16,"volume":55738000},{"timestamp":1202394600,"date":"2008-02-07","index":2274,"close":6.14,"high":6.31,"low":5.78,"open":5.9,"volume":66412800},{"timestamp":1202481000,"date":"2008-02-08","index":2275,"close":6.25,"high":6.3,"low":6,"open":6.08,"volume":39393200},{"timestamp":1202740200,"date":"2008-02-11","index":2276,"close":6.27,"high":6.4,"low":6.22,"open":6.3,"volume":50373200},{"timestamp":1202826600,"date":"2008-02-12","index":2277,"close":6.5,"high":6.59,"low":6.33,"open":6.36,"volume":60968800}],"post":[{"timestamp":1202913000,"date":"2008-02-13","index":2278,"close":6.76,"high":6.78,"low":6.48,"open":6.55,"volume":74231200},{"timestamp":1202999400,"date":"2008-02-14","index":2279,"close":5.65,"high":6.56,"low":5.64,"open":6.56,"volume":218429600},{"timestamp":1203085800,"date":"2008-02-15","index":2280,"close":5.57,"high":5.78,"low":5.48,"open":5.63,"volume":81736400},{"timestamp":1203431400,"date":"2008-02-19","index":2281,"close":5.49,"high":5.68,"low":5.44,"open":5.67,"volume":55860800},{"timestamp":1203517800,"date":"2008-02-20","index":2282,"close":5.45,"high":5.53,"low":5.3,"open":5.32,"volume":75901600},{"timestamp":1203604200,"date":"2008-02-21","index":2283,"close":5.32,"high":5.53,"low":5.29,"open":5.5,"volume":64427200},{"timestamp":1203690600,"date":"2008-02-22","index":2284,"close":5.58,"high":5.59,"low":5.32,"open":5.36,"volume":72305200},{"timestamp":1203949800,"date":"2008-02-25","index":2285,"close":5.58,"high":5.64,"low":5.43,"open":5.57,"volume":67178400},{"timestamp":1204036200,"date":"2008-02-26","index":2286,"close":5.63,"high":5.71,"low":5.46,"open":5.55,"volume":56542000},{"timestamp":1204122600,"date":"2008-02-27","index":2287,"close":5.71,"high":5.76,"low":5.56,"open":5.6,"volume":53781600},{"timestamp":1204209000,"date":"2008-02-28","index":2288,"close":5.5,"high":5.67,"low":5.5,"open":5.66,"volume":50360800}]},{"date":"2007-11-08","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":2202,"close":9.51,"high":9.63,"low":9.04,"open":9.63,"volume":56550000},{"timestamp":1193319000,"date":"2007-10-25","index":2203,"close":8.68,"high":9.3,"low":8.4,"open":9.21,"volume":80619200},{"timestamp":1193405400,"date":"2007-10-26","index":2204,"close":8.6,"high":9.01,"low":8.48,"open":8.95,"volume":61658000},{"timestamp":1193664600,"date":"2007-10-29","index":2205,"close":8.4,"high":8.44,"low":8.14,"open":8.31,"volume":81389600},{"timestamp":1193751000,"date":"2007-10-30","index":2206,"close":8.7,"high":8.88,"low":8.32,"open":8.47,"volume":52521200},{"timestamp":1193837400,"date":"2007-10-31","index":2207,"close":8.85,"high":8.85,"low":8.48,"open":8.76,"volume":45518800},{"timestamp":1193923800,"date":"2007-11-01","index":2208,"close":8.85,"high":9.02,"low":8.59,"open":8.71,"volume":58723600},{"timestamp":1194010200,"date":"2007-11-02","index":2209,"close":9.19,"high":9.25,"low":8.84,"open":8.97,"volume":49184400},{"timestamp":1194273000,"date":"2007-11-05","index":2210,"close":9.19,"high":9.4,"low":9.05,"open":9.11,"volume":43663600},{"timestamp":1194359400,"date":"2007-11-06","index":2211,"close":9.48,"high":9.55,"low":9.23,"open":9.27,"volume":55462000},{"timestamp":1194445800,"date":"2007-11-07","index":2212,"close":9.02,"high":9.51,"low":8.95,"open":9.47,"volume":54676800}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":2213,"close":8.46,"high":9.1,"low":8.2,"open":8.94,"volume":99682400},{"timestamp":1194618600,"date":"2007-11-09","index":2214,"close":8.34,"high":8.7,"low":8.16,"open":8.64,"volume":87105600},{"timestamp":1194877800,"date":"2007-11-12","index":2215,"close":7.51,"high":8.4,"low":7.51,"open":8.34,"volume":71573200},{"timestamp":1194964200,"date":"2007-11-13","index":2216,"close":8.17,"high":8.18,"low":7.51,"open":7.63,"volume":72669600},{"timestamp":1195050600,"date":"2007-11-14","index":2217,"close":8.04,"high":8.46,"low":8,"open":8.38,"volume":66672000},{"timestamp":1195137000,"date":"2007-11-15","index":2218,"close":7.93,"high":8.06,"low":7.75,"open":7.99,"volume":49643600},{"timestamp":1195223400,"date":"2007-11-16","index":2219,"close":8.11,"high":8.14,"low":7.93,"open":8,"volume":42359200},{"timestamp":1195482600,"date":"2007-11-19","index":2220,"close":7.57,"high":8.04,"low":7.52,"open":8,"volume":56841200},{"timestamp":1195569000,"date":"2007-11-20","index":2221,"close":7.51,"high":7.72,"low":7.28,"open":7.71,"volume":62262800},{"timestamp":1195655400,"date":"2007-11-21","index":2222,"close":7.43,"high":7.61,"low":7.33,"open":7.35,"volume":64845200},{"timestamp":1195828200,"date":"2007-11-23","index":2223,"close":7.55,"high":7.59,"low":7.39,"open":7.48,"volume":14197600}]},{"date":"2007-08-09","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1185370200,"date":"2007-07-25","index":2138,"close":7.36,"high":7.5,"low":7.19,"open":7.39,"volume":43719600},{"timestamp":1185456600,"date":"2007-07-26","index":2139,"close":7.39,"high":7.5,"low":7.18,"open":7.28,"volume":71026800},{"timestamp":1185543000,"date":"2007-07-27","index":2140,"close":7.38,"high":7.72,"low":7.37,"open":7.38,"volume":61548000},{"timestamp":1185802200,"date":"2007-07-30","index":2141,"close":7.58,"high":7.59,"low":7.4,"open":7.4,"volume":53815800},{"timestamp":1185888600,"date":"2007-07-31","index":2142,"close":7.63,"high":7.99,"low":7.62,"open":7.88,"volume":71149200},{"timestamp":1185975000,"date":"2007-08-01","index":2143,"close":7.57,"high":7.7,"low":7.22,"open":7.52,"volume":70582800},{"timestamp":1186061400,"date":"2007-08-02","index":2144,"close":7.54,"high":7.66,"low":7.43,"open":7.66,"volume":46860600},{"timestamp":1186147800,"date":"2007-08-03","index":2145,"close":7.09,"high":7.57,"low":7.09,"open":7.51,"volume":62341200},{"timestamp":1186407000,"date":"2007-08-06","index":2146,"close":7.15,"high":7.2,"low":6.95,"open":7.15,"volume":52472400},{"timestamp":1186493400,"date":"2007-08-07","index":2147,"close":7.26,"high":7.38,"low":7.05,"open":7.15,"volume":56576400},{"timestamp":1186579800,"date":"2007-08-08","index":2148,"close":7.6,"high":7.82,"low":7.34,"open":7.39,"volume":66074400}],"post":[{"timestamp":1186666200,"date":"2007-08-09","index":2149,"close":7.69,"high":7.9,"low":7.47,"open":7.65,"volume":125183400},{"timestamp":1186752600,"date":"2007-08-10","index":2150,"close":7.33,"high":7.38,"low":6.9,"open":7.06,"volume":114101400},{"timestamp":1187011800,"date":"2007-08-13","index":2151,"close":7.25,"high":7.44,"low":7.1,"open":7.39,"volume":70041000},{"timestamp":1187098200,"date":"2007-08-14","index":2152,"close":7.53,"high":7.65,"low":7.28,"open":7.3,"volume":109217400},{"timestamp":1187184600,"date":"2007-08-15","index":2153,"close":7.22,"high":7.6,"low":7.2,"open":7.49,"volume":69514200},{"timestamp":1187271000,"date":"2007-08-16","index":2154,"close":7.09,"high":7.2,"low":6.75,"open":7.14,"volume":78003000},{"timestamp":1187357400,"date":"2007-08-17","index":2155,"close":7.51,"high":7.52,"low":7.07,"open":7.29,"volume":72871200},{"timestamp":1187616600,"date":"2007-08-20","index":2156,"close":7.48,"high":7.6,"low":7.39,"open":7.52,"volume":51968400},{"timestamp":1187703000,"date":"2007-08-21","index":2157,"close":7.89,"high":7.95,"low":7.42,"open":7.53,"volume":71533800},{"timestamp":1187789400,"date":"2007-08-22","index":2158,"close":8.07,"high":8.11,"low":7.93,"open":8.09,"volume":56615400},{"timestamp":1187875800,"date":"2007-08-23","index":2159,"close":8,"high":8.2,"low":7.97,"open":8.11,"volume":66798600}]},{"date":"2007-05-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1177507800,"date":"2007-04-25","index":2075,"close":5.52,"high":5.55,"low":5.39,"open":5.42,"volume":50964000},{"timestamp":1177594200,"date":"2007-04-26","index":2076,"close":5.59,"high":5.63,"low":5.47,"open":5.52,"volume":50007000},{"timestamp":1177680600,"date":"2007-04-27","index":2077,"close":5.51,"high":5.63,"low":5.42,"open":5.57,"volume":55405800},{"timestamp":1177939800,"date":"2007-04-30","index":2078,"close":5.48,"high":5.66,"low":5.48,"open":5.59,"volume":56338800},{"timestamp":1178026200,"date":"2007-05-01","index":2079,"close":5.54,"high":5.62,"low":5.49,"open":5.58,"volume":54455400},{"timestamp":1178112600,"date":"2007-05-02","index":2080,"close":5.47,"high":5.59,"low":5.45,"open":5.57,"volume":65965800},{"timestamp":1178199000,"date":"2007-05-03","index":2081,"close":5.58,"high":5.61,"low":5.52,"open":5.53,"volume":50025000},{"timestamp":1178285400,"date":"2007-05-04","index":2082,"close":5.62,"high":5.65,"low":5.55,"open":5.61,"volume":40524600},{"timestamp":1178544600,"date":"2007-05-07","index":2083,"close":5.51,"high":5.76,"low":5.5,"open":5.7,"volume":55710000},{"timestamp":1178631000,"date":"2007-05-08","index":2084,"close":5.55,"high":5.56,"low":5.37,"open":5.47,"volume":73710000},{"timestamp":1178717400,"date":"2007-05-09","index":2085,"close":5.57,"high":5.61,"low":5.45,"open":5.51,"volume":41787000}],"post":[{"timestamp":1178803800,"date":"2007-05-10","index":2086,"close":5.47,"high":5.67,"low":5.42,"open":5.6,"volume":80258400},{"timestamp":1178890200,"date":"2007-05-11","index":2087,"close":5.86,"high":5.91,"low":5.68,"open":5.76,"volume":153063000},{"timestamp":1179149400,"date":"2007-05-14","index":2088,"close":5.8,"high":5.89,"low":5.74,"open":5.83,"volume":73156800},{"timestamp":1179235800,"date":"2007-05-15","index":2089,"close":5.75,"high":5.85,"low":5.73,"open":5.82,"volume":62136000},{"timestamp":1179322200,"date":"2007-05-16","index":2090,"close":5.82,"high":5.82,"low":5.64,"open":5.75,"volume":52310400},{"timestamp":1179408600,"date":"2007-05-17","index":2091,"close":5.72,"high":5.83,"low":5.69,"open":5.8,"volume":44366400},{"timestamp":1179495000,"date":"2007-05-18","index":2092,"close":5.84,"high":5.85,"low":5.72,"open":5.77,"volume":60426600},{"timestamp":1179754200,"date":"2007-05-21","index":2093,"close":5.86,"high":6,"low":5.79,"open":5.82,"volume":64576800},{"timestamp":1179840600,"date":"2007-05-22","index":2094,"close":5.89,"high":5.94,"low":5.76,"open":5.86,"volume":40173600},{"timestamp":1179927000,"date":"2007-05-23","index":2095,"close":5.73,"high":5.93,"low":5.71,"open":5.89,"volume":44824800},{"timestamp":1180013400,"date":"2007-05-24","index":2096,"close":5.52,"high":5.77,"low":5.5,"open":5.76,"volume":60780000}]},{"date":"2007-02-13","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1170081000,"date":"2007-01-29","index":2015,"close":5.03,"high":5.22,"low":4.99,"open":5.22,"volume":125828400},{"timestamp":1170167400,"date":"2007-01-30","index":2016,"close":5.13,"high":5.16,"low":5.02,"open":5.06,"volume":63617400},{"timestamp":1170253800,"date":"2007-01-31","index":2017,"close":5.11,"high":5.16,"low":5.04,"open":5.1,"volume":46797600},{"timestamp":1170340200,"date":"2007-02-01","index":2018,"close":5.17,"high":5.2,"low":5.05,"open":5.06,"volume":65089800},{"timestamp":1170426600,"date":"2007-02-02","index":2019,"close":5.31,"high":5.33,"low":5.16,"open":5.2,"volume":58659000},{"timestamp":1170685800,"date":"2007-02-05","index":2020,"close":5.39,"high":5.44,"low":5.32,"open":5.33,"volume":57990600},{"timestamp":1170772200,"date":"2007-02-06","index":2021,"close":5.59,"high":5.66,"low":5.43,"open":5.52,"volume":77538600},{"timestamp":1170858600,"date":"2007-02-07","index":2022,"close":5.8,"high":5.82,"low":5.6,"open":5.63,"volume":76105800},{"timestamp":1170945000,"date":"2007-02-08","index":2023,"close":5.73,"high":5.81,"low":5.67,"open":5.72,"volume":72627600},{"timestamp":1171031400,"date":"2007-02-09","index":2024,"close":5.44,"high":5.81,"low":5.42,"open":5.76,"volume":93795600},{"timestamp":1171290600,"date":"2007-02-12","index":2025,"close":5.56,"high":5.68,"low":5.42,"open":5.48,"volume":78936000}],"post":[{"timestamp":1171377000,"date":"2007-02-13","index":2026,"close":5.67,"high":5.71,"low":5.59,"open":5.65,"volume":84973200},{"timestamp":1171463400,"date":"2007-02-14","index":2027,"close":5.59,"high":5.75,"low":5.58,"open":5.72,"volume":108184800},{"timestamp":1171549800,"date":"2007-02-15","index":2028,"close":5.63,"high":5.65,"low":5.53,"open":5.59,"volume":48868200},{"timestamp":1171636200,"date":"2007-02-16","index":2029,"close":5.45,"high":5.61,"low":5.44,"open":5.6,"volume":91506000},{"timestamp":1171981800,"date":"2007-02-20","index":2030,"close":5.5,"high":5.53,"low":5.42,"open":5.46,"volume":62557800},{"timestamp":1172068200,"date":"2007-02-21","index":2031,"close":5.42,"high":5.51,"low":5.36,"open":5.46,"volume":65533200},{"timestamp":1172154600,"date":"2007-02-22","index":2032,"close":5.45,"high":5.59,"low":5.44,"open":5.51,"volume":65545200},{"timestamp":1172241000,"date":"2007-02-23","index":2033,"close":5.44,"high":5.51,"low":5.44,"open":5.51,"volume":40305000},{"timestamp":1172500200,"date":"2007-02-26","index":2034,"close":5.36,"high":5.5,"low":5.35,"open":5.46,"volume":49407000},{"timestamp":1172586600,"date":"2007-02-27","index":2035,"close":5.2,"high":5.43,"low":5.19,"open":5.3,"volume":71463000},{"timestamp":1172673000,"date":"2007-02-28","index":2036,"close":5.17,"high":5.28,"low":5.12,"open":5.18,"volume":78004800}]},{"date":"2006-11-09","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":1952,"close":5.47,"high":5.55,"low":5.38,"open":5.47,"volume":38943600},{"timestamp":1161869400,"date":"2006-10-26","index":1953,"close":5.64,"high":5.66,"low":5.48,"open":5.48,"volume":36669000},{"timestamp":1161955800,"date":"2006-10-27","index":1954,"close":5.4,"high":5.76,"low":5.33,"open":5.64,"volume":56698800},{"timestamp":1162218600,"date":"2006-10-30","index":1955,"close":5.46,"high":5.56,"low":5.38,"open":5.43,"volume":47959200},{"timestamp":1162305000,"date":"2006-10-31","index":1956,"close":5.81,"high":5.81,"low":5.55,"open":5.58,"volume":99617400},{"timestamp":1162391400,"date":"2006-11-01","index":1957,"close":5.36,"high":5.79,"low":5.28,"open":5.74,"volume":117654000},{"timestamp":1162477800,"date":"2006-11-02","index":1958,"close":5.33,"high":5.51,"low":5.25,"open":5.39,"volume":86294400},{"timestamp":1162564200,"date":"2006-11-03","index":1959,"close":5.43,"high":5.44,"low":5.3,"open":5.39,"volume":54807000},{"timestamp":1162823400,"date":"2006-11-06","index":1960,"close":5.6,"high":5.67,"low":5.38,"open":5.45,"volume":73960200},{"timestamp":1162909800,"date":"2006-11-07","index":1961,"close":5.68,"high":5.74,"low":5.61,"open":5.64,"volume":55325400},{"timestamp":1162996200,"date":"2006-11-08","index":1962,"close":5.77,"high":5.84,"low":5.63,"open":5.64,"volume":64832400}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":1963,"close":5.88,"high":6.03,"low":5.83,"open":5.89,"volume":120775800},{"timestamp":1163169000,"date":"2006-11-10","index":1964,"close":5.74,"high":5.86,"low":5.59,"open":5.83,"volume":131719200},{"timestamp":1163428200,"date":"2006-11-13","index":1965,"close":6,"high":6.02,"low":5.75,"open":5.75,"volume":85228200},{"timestamp":1163514600,"date":"2006-11-14","index":1966,"close":6.06,"high":6.07,"low":5.85,"open":5.98,"volume":62853000},{"timestamp":1163601000,"date":"2006-11-15","index":1967,"close":5.96,"high":6.13,"low":5.93,"open":6.04,"volume":49189200},{"timestamp":1163687400,"date":"2006-11-16","index":1968,"close":6.04,"high":6.06,"low":5.93,"open":5.99,"volume":45718200},{"timestamp":1163773800,"date":"2006-11-17","index":1969,"close":6.05,"high":6.07,"low":5.96,"open":5.99,"volume":36160800},{"timestamp":1164033000,"date":"2006-11-20","index":1970,"close":6.11,"high":6.14,"low":5.93,"open":5.98,"volume":60863400},{"timestamp":1164119400,"date":"2006-11-21","index":1971,"close":6.01,"high":6.14,"low":5.97,"open":6.13,"volume":38738400},{"timestamp":1164205800,"date":"2006-11-22","index":1972,"close":6.12,"high":6.13,"low":6.01,"open":6.04,"volume":24025800},{"timestamp":1164378600,"date":"2006-11-24","index":1973,"close":6.16,"high":6.18,"low":6.03,"open":6.09,"volume":14433600}]},{"date":"2006-05-11","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1146058200,"date":"2006-04-26","index":1825,"close":4.78,"high":4.91,"low":4.73,"open":4.84,"volume":33052800},{"timestamp":1146144600,"date":"2006-04-27","index":1826,"close":4.86,"high":4.91,"low":4.66,"open":4.77,"volume":46296600},{"timestamp":1146231000,"date":"2006-04-28","index":1827,"close":4.87,"high":4.93,"low":4.82,"open":4.86,"volume":28473600},{"timestamp":1146490200,"date":"2006-05-01","index":1828,"close":5.15,"high":5.24,"low":4.9,"open":4.9,"volume":90247200},{"timestamp":1146576600,"date":"2006-05-02","index":1829,"close":5.14,"high":5.25,"low":5.05,"open":5.19,"volume":53970000},{"timestamp":1146663000,"date":"2006-05-03","index":1830,"close":5.18,"high":5.23,"low":5.08,"open":5.09,"volume":37811400},{"timestamp":1146749400,"date":"2006-05-04","index":1831,"close":5.14,"high":5.2,"low":5.05,"open":5.07,"volume":51112800},{"timestamp":1146835800,"date":"2006-05-05","index":1832,"close":5.21,"high":5.23,"low":5.1,"open":5.17,"volume":33818400},{"timestamp":1147095000,"date":"2006-05-08","index":1833,"close":5.19,"high":5.31,"low":5.14,"open":5.2,"volume":50362200},{"timestamp":1147181400,"date":"2006-05-09","index":1834,"close":5.03,"high":5.21,"low":5.03,"open":5.18,"volume":56164800},{"timestamp":1147267800,"date":"2006-05-10","index":1835,"close":4.92,"high":5.03,"low":4.87,"open":4.97,"volume":75326400}],"post":[{"timestamp":1147354200,"date":"2006-05-11","index":1836,"close":4.74,"high":5.02,"low":4.71,"open":4.97,"volume":120111000},{"timestamp":1147440600,"date":"2006-05-12","index":1837,"close":4.39,"high":4.66,"low":4.29,"open":4.63,"volume":156817200},{"timestamp":1147699800,"date":"2006-05-15","index":1838,"close":4.45,"high":4.49,"low":4.34,"open":4.38,"volume":55338000},{"timestamp":1147786200,"date":"2006-05-16","index":1839,"close":4.34,"high":4.48,"low":4.31,"open":4.48,"volume":49753200},{"timestamp":1147872600,"date":"2006-05-17","index":1840,"close":4.16,"high":4.34,"low":4.08,"open":4.32,"volume":84107400},{"timestamp":1147959000,"date":"2006-05-18","index":1841,"close":3.97,"high":4.23,"low":3.97,"open":4.19,"volume":68673000},{"timestamp":1148045400,"date":"2006-05-19","index":1842,"close":4.05,"high":4.15,"low":3.97,"open":4.01,"volume":93280800},{"timestamp":1148304600,"date":"2006-05-22","index":1843,"close":4,"high":4.04,"low":3.89,"open":4.03,"volume":73488600},{"timestamp":1148391000,"date":"2006-05-23","index":1844,"close":3.96,"high":4.18,"low":3.94,"open":4.08,"volume":53231400},{"timestamp":1148477400,"date":"2006-05-24","index":1845,"close":4.01,"high":4.13,"low":3.9,"open":3.99,"volume":57952200},{"timestamp":1148563800,"date":"2006-05-25","index":1846,"close":3.99,"high":4.14,"low":3.96,"open":4.08,"volume":42366600}]},{"date":"2006-02-16","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1138804200,"date":"2006-02-01","index":1767,"close":3.75,"high":3.76,"low":3.66,"open":3.68,"volume":45085200},{"timestamp":1138890600,"date":"2006-02-02","index":1768,"close":3.63,"high":3.79,"low":3.63,"open":3.78,"volume":47373600},{"timestamp":1138977000,"date":"2006-02-03","index":1769,"close":3.67,"high":3.71,"low":3.6,"open":3.61,"volume":50425200},{"timestamp":1139236200,"date":"2006-02-06","index":1770,"close":3.77,"high":3.78,"low":3.64,"open":3.66,"volume":36346800},{"timestamp":1139322600,"date":"2006-02-07","index":1771,"close":3.64,"high":3.78,"low":3.64,"open":3.78,"volume":39940800},{"timestamp":1139409000,"date":"2006-02-08","index":1772,"close":3.74,"high":3.74,"low":3.65,"open":3.65,"volume":39307200},{"timestamp":1139495400,"date":"2006-02-09","index":1773,"close":3.68,"high":3.81,"low":3.66,"open":3.75,"volume":43710000},{"timestamp":1139581800,"date":"2006-02-10","index":1774,"close":3.66,"high":3.71,"low":3.57,"open":3.69,"volume":41499600},{"timestamp":1139841000,"date":"2006-02-13","index":1775,"close":3.67,"high":3.7,"low":3.62,"open":3.65,"volume":28074000},{"timestamp":1139927400,"date":"2006-02-14","index":1776,"close":3.68,"high":3.69,"low":3.63,"open":3.67,"volume":34234800},{"timestamp":1140013800,"date":"2006-02-15","index":1777,"close":3.75,"high":3.76,"low":3.66,"open":3.67,"volume":49329600}],"post":[{"timestamp":1140100200,"date":"2006-02-16","index":1778,"close":3.93,"high":3.94,"low":3.79,"open":3.82,"volume":130588800},{"timestamp":1140186600,"date":"2006-02-17","index":1779,"close":3.96,"high":4.23,"low":3.93,"open":4.22,"volume":235695600},{"timestamp":1140532200,"date":"2006-02-21","index":1780,"close":3.87,"high":3.95,"low":3.84,"open":3.95,"volume":68406000},{"timestamp":1140618600,"date":"2006-02-22","index":1781,"close":3.87,"high":3.9,"low":3.72,"open":3.82,"volume":93975600},{"timestamp":1140705000,"date":"2006-02-23","index":1782,"close":3.81,"high":3.88,"low":3.8,"open":3.85,"volume":38512800},{"timestamp":1140791400,"date":"2006-02-24","index":1783,"close":3.81,"high":3.87,"low":3.79,"open":3.82,"volume":41641200},{"timestamp":1141050600,"date":"2006-02-27","index":1784,"close":3.96,"high":3.98,"low":3.79,"open":3.83,"volume":66646800},{"timestamp":1141137000,"date":"2006-02-28","index":1785,"close":3.93,"high":3.97,"low":3.89,"open":3.94,"volume":56331600},{"timestamp":1141223400,"date":"2006-03-01","index":1786,"close":4.08,"high":4.1,"low":3.92,"open":3.94,"volume":70393200},{"timestamp":1141309800,"date":"2006-03-02","index":1787,"close":4.08,"high":4.14,"low":4.03,"open":4.07,"volume":54546000},{"timestamp":1141396200,"date":"2006-03-03","index":1788,"close":4.1,"high":4.17,"low":4.04,"open":4.05,"volume":59580000}]},{"date":"2005-11-09","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":1700,"close":2.75,"high":2.76,"low":2.7,"open":2.72,"volume":33468000},{"timestamp":1130333400,"date":"2005-10-26","index":1701,"close":2.68,"high":2.76,"low":2.67,"open":2.75,"volume":41534400},{"timestamp":1130419800,"date":"2005-10-27","index":1702,"close":2.62,"high":2.69,"low":2.61,"open":2.68,"volume":22778400},{"timestamp":1130506200,"date":"2005-10-28","index":1703,"close":2.7,"high":2.71,"low":2.56,"open":2.63,"volume":46464000},{"timestamp":1130769000,"date":"2005-10-31","index":1704,"close":2.8,"high":2.82,"low":2.71,"open":2.71,"volume":43242000},{"timestamp":1130855400,"date":"2005-11-01","index":1705,"close":2.76,"high":2.82,"low":2.74,"open":2.8,"volume":40048800},{"timestamp":1130941800,"date":"2005-11-02","index":1706,"close":2.92,"high":2.92,"low":2.75,"open":2.76,"volume":52366800},{"timestamp":1131028200,"date":"2005-11-03","index":1707,"close":2.89,"high":2.96,"low":2.86,"open":2.94,"volume":46507200},{"timestamp":1131114600,"date":"2005-11-04","index":1708,"close":2.84,"high":2.9,"low":2.81,"open":2.89,"volume":57027600},{"timestamp":1131373800,"date":"2005-11-07","index":1709,"close":2.83,"high":2.86,"low":2.81,"open":2.85,"volume":37082400},{"timestamp":1131460200,"date":"2005-11-08","index":1710,"close":2.77,"high":2.84,"low":2.76,"open":2.84,"volume":53896800}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":1711,"close":2.9,"high":2.92,"low":2.75,"open":2.78,"volume":81888000},{"timestamp":1131633000,"date":"2005-11-10","index":1712,"close":2.79,"high":3.06,"low":2.74,"open":3,"volume":250362000},{"timestamp":1131719400,"date":"2005-11-11","index":1713,"close":2.84,"high":2.87,"low":2.8,"open":2.82,"volume":54592800},{"timestamp":1131978600,"date":"2005-11-14","index":1714,"close":2.9,"high":2.92,"low":2.79,"open":2.84,"volume":49366800},{"timestamp":1132065000,"date":"2005-11-15","index":1715,"close":2.9,"high":2.94,"low":2.89,"open":2.91,"volume":49620000},{"timestamp":1132151400,"date":"2005-11-16","index":1716,"close":2.89,"high":2.92,"low":2.84,"open":2.91,"volume":45528000},{"timestamp":1132237800,"date":"2005-11-17","index":1717,"close":3.02,"high":3.02,"low":2.88,"open":2.92,"volume":70326000},{"timestamp":1132324200,"date":"2005-11-18","index":1718,"close":3.02,"high":3.06,"low":2.96,"open":3.03,"volume":46576800},{"timestamp":1132583400,"date":"2005-11-21","index":1719,"close":3.07,"high":3.07,"low":3,"open":3.02,"volume":45470400},{"timestamp":1132669800,"date":"2005-11-22","index":1720,"close":3.15,"high":3.18,"low":3.06,"open":3.09,"volume":73170000},{"timestamp":1132756200,"date":"2005-11-23","index":1721,"close":3.14,"high":3.19,"low":3.13,"open":3.15,"volume":41194800}]},{"date":"2005-08-11","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":1637,"close":2.26,"high":2.27,"low":2.18,"open":2.21,"volume":80782800},{"timestamp":1122557400,"date":"2005-07-28","index":1638,"close":2.27,"high":2.28,"low":2.22,"open":2.25,"volume":41124000},{"timestamp":1122643800,"date":"2005-07-29","index":1639,"close":2.26,"high":2.29,"low":2.24,"open":2.26,"volume":35166000},{"timestamp":1122903000,"date":"2005-08-01","index":1640,"close":2.29,"high":2.3,"low":2.25,"open":2.27,"volume":38904000},{"timestamp":1122989400,"date":"2005-08-02","index":1641,"close":2.32,"high":2.33,"low":2.29,"open":2.29,"volume":42265200},{"timestamp":1123075800,"date":"2005-08-03","index":1642,"close":2.32,"high":2.34,"low":2.3,"open":2.32,"volume":51825600},{"timestamp":1123162200,"date":"2005-08-04","index":1643,"close":2.3,"high":2.31,"low":2.29,"open":2.3,"volume":35642400},{"timestamp":1123248600,"date":"2005-08-05","index":1644,"close":2.35,"high":2.36,"low":2.28,"open":2.29,"volume":68409600},{"timestamp":1123507800,"date":"2005-08-08","index":1645,"close":2.36,"high":2.41,"low":2.35,"open":2.37,"volume":72554400},{"timestamp":1123594200,"date":"2005-08-09","index":1646,"close":2.36,"high":2.37,"low":2.33,"open":2.37,"volume":29190000},{"timestamp":1123680600,"date":"2005-08-10","index":1647,"close":2.32,"high":2.38,"low":2.3,"open":2.37,"volume":44055600}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":1648,"close":2.35,"high":2.36,"low":2.3,"open":2.32,"volume":70155600},{"timestamp":1123853400,"date":"2005-08-12","index":1649,"close":2.5,"high":2.52,"low":2.41,"open":2.49,"volume":229542000},{"timestamp":1124112600,"date":"2005-08-15","index":1650,"close":2.56,"high":2.59,"low":2.47,"open":2.5,"volume":88280400},{"timestamp":1124199000,"date":"2005-08-16","index":1651,"close":2.52,"high":2.56,"low":2.5,"open":2.54,"volume":63748800},{"timestamp":1124285400,"date":"2005-08-17","index":1652,"close":2.52,"high":2.55,"low":2.5,"open":2.51,"volume":60757200},{"timestamp":1124371800,"date":"2005-08-18","index":1653,"close":2.45,"high":2.51,"low":2.44,"open":2.5,"volume":82273200},{"timestamp":1124458200,"date":"2005-08-19","index":1654,"close":2.43,"high":2.46,"low":2.43,"open":2.45,"volume":42223200},{"timestamp":1124717400,"date":"2005-08-22","index":1655,"close":2.41,"high":2.47,"low":2.38,"open":2.43,"volume":54722400},{"timestamp":1124803800,"date":"2005-08-23","index":1656,"close":2.43,"high":2.44,"low":2.4,"open":2.41,"volume":25446000},{"timestamp":1124890200,"date":"2005-08-24","index":1657,"close":2.43,"high":2.48,"low":2.4,"open":2.41,"volume":51462000},{"timestamp":1124976600,"date":"2005-08-25","index":1658,"close":2.45,"high":2.46,"low":2.42,"open":2.44,"volume":29648400}]},{"date":"2005-05-12","estimated":0.02,"reported":0.06,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":1574,"close":1.8,"high":1.83,"low":1.76,"open":1.83,"volume":60934800},{"timestamp":1114695000,"date":"2005-04-28","index":1575,"close":1.81,"high":1.83,"low":1.78,"open":1.8,"volume":37294800},{"timestamp":1114781400,"date":"2005-04-29","index":1576,"close":1.83,"high":1.84,"low":1.74,"open":1.83,"volume":47835600},{"timestamp":1115040600,"date":"2005-05-02","index":1577,"close":1.82,"high":1.87,"low":1.79,"open":1.85,"volume":33490800},{"timestamp":1115127000,"date":"2005-05-03","index":1578,"close":1.81,"high":1.86,"low":1.8,"open":1.82,"volume":43951200},{"timestamp":1115213400,"date":"2005-05-04","index":1579,"close":1.87,"high":1.88,"low":1.81,"open":1.82,"volume":46881600},{"timestamp":1115299800,"date":"2005-05-05","index":1580,"close":1.9,"high":1.93,"low":1.87,"open":1.88,"volume":61927200},{"timestamp":1115386200,"date":"2005-05-06","index":1581,"close":1.93,"high":1.93,"low":1.88,"open":1.93,"volume":35572800},{"timestamp":1115645400,"date":"2005-05-09","index":1582,"close":1.97,"high":1.98,"low":1.93,"open":1.94,"volume":74533200},{"timestamp":1115731800,"date":"2005-05-10","index":1583,"close":1.89,"high":1.94,"low":1.87,"open":1.94,"volume":73512000},{"timestamp":1115818200,"date":"2005-05-11","index":1584,"close":1.86,"high":1.91,"low":1.86,"open":1.9,"volume":55542000}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":1585,"close":1.9,"high":1.92,"low":1.86,"open":1.86,"volume":83558400},{"timestamp":1115991000,"date":"2005-05-13","index":1586,"close":2.11,"high":2.12,"low":1.98,"open":2.07,"volume":265032000},{"timestamp":1116250200,"date":"2005-05-16","index":1587,"close":2.12,"high":2.13,"low":2.09,"open":2.09,"volume":66410400},{"timestamp":1116336600,"date":"2005-05-17","index":1588,"close":2.14,"high":2.15,"low":2.1,"open":2.11,"volume":63980400},{"timestamp":1116423000,"date":"2005-05-18","index":1589,"close":2.16,"high":2.16,"low":2.11,"open":2.14,"volume":55005600},{"timestamp":1116509400,"date":"2005-05-19","index":1590,"close":2.15,"high":2.17,"low":2.13,"open":2.16,"volume":45288000},{"timestamp":1116595800,"date":"2005-05-20","index":1591,"close":2.19,"high":2.19,"low":2.13,"open":2.15,"volume":51700800},{"timestamp":1116855000,"date":"2005-05-23","index":1592,"close":2.24,"high":2.27,"low":2.2,"open":2.21,"volume":70366800},{"timestamp":1116941400,"date":"2005-05-24","index":1593,"close":2.27,"high":2.28,"low":2.22,"open":2.23,"volume":52219200},{"timestamp":1117027800,"date":"2005-05-25","index":1594,"close":2.24,"high":2.28,"low":2.22,"open":2.27,"volume":53527200},{"timestamp":1117114200,"date":"2005-05-26","index":1595,"close":2.31,"high":2.33,"low":2.26,"open":2.27,"volume":78878400}]},{"date":"2005-02-17","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1107354600,"date":"2005-02-02","index":1516,"close":2.05,"high":2.07,"low":1.97,"open":2.02,"volume":203540400},{"timestamp":1107441000,"date":"2005-02-03","index":1517,"close":2.03,"high":2.05,"low":2,"open":2.03,"volume":69012000},{"timestamp":1107527400,"date":"2005-02-04","index":1518,"close":2.15,"high":2.15,"low":2.03,"open":2.03,"volume":80644800},{"timestamp":1107786600,"date":"2005-02-07","index":1519,"close":2.12,"high":2.19,"low":2.1,"open":2.15,"volume":52162800},{"timestamp":1107873000,"date":"2005-02-08","index":1520,"close":2.14,"high":2.18,"low":2.1,"open":2.11,"volume":45577200},{"timestamp":1107959400,"date":"2005-02-09","index":1521,"close":2.07,"high":2.16,"low":2.06,"open":2.15,"volume":78375600},{"timestamp":1108045800,"date":"2005-02-10","index":1522,"close":2.12,"high":2.13,"low":2.07,"open":2.08,"volume":60237600},{"timestamp":1108132200,"date":"2005-02-11","index":1523,"close":2.18,"high":2.19,"low":2.1,"open":2.1,"volume":55651200},{"timestamp":1108391400,"date":"2005-02-14","index":1524,"close":2.13,"high":2.19,"low":2.13,"open":2.18,"volume":43290000},{"timestamp":1108477800,"date":"2005-02-15","index":1525,"close":2.15,"high":2.22,"low":2.14,"open":2.15,"volume":74850000},{"timestamp":1108564200,"date":"2005-02-16","index":1526,"close":2.14,"high":2.18,"low":2.11,"open":2.15,"volume":46646400}],"post":[{"timestamp":1108650600,"date":"2005-02-17","index":1527,"close":2.13,"high":2.17,"low":2.11,"open":2.17,"volume":101740800},{"timestamp":1108737000,"date":"2005-02-18","index":1528,"close":2.36,"high":2.36,"low":2.23,"open":2.29,"volume":313212000},{"timestamp":1109082600,"date":"2005-02-22","index":1529,"close":2.39,"high":2.44,"low":2.32,"open":2.34,"volume":142080000},{"timestamp":1109169000,"date":"2005-02-23","index":1530,"close":2.31,"high":2.38,"low":2.27,"open":2.35,"volume":110784000},{"timestamp":1109255400,"date":"2005-02-24","index":1531,"close":2.37,"high":2.37,"low":2.28,"open":2.28,"volume":69549600},{"timestamp":1109341800,"date":"2005-02-25","index":1532,"close":2.4,"high":2.42,"low":2.35,"open":2.37,"volume":52513200},{"timestamp":1109601000,"date":"2005-02-28","index":1533,"close":2.42,"high":2.42,"low":2.37,"open":2.39,"volume":75806400},{"timestamp":1109687400,"date":"2005-03-01","index":1534,"close":2.41,"high":2.47,"low":2.39,"open":2.43,"volume":73714800},{"timestamp":1109773800,"date":"2005-03-02","index":1535,"close":2.34,"high":2.4,"low":2.33,"open":2.38,"volume":94746000},{"timestamp":1109860200,"date":"2005-03-03","index":1536,"close":2.31,"high":2.35,"low":2.27,"open":2.33,"volume":76129200},{"timestamp":1109946600,"date":"2005-03-04","index":1537,"close":2.3,"high":2.33,"low":2.28,"open":2.31,"volume":59312400}]},{"date":"2004-11-04","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":1444,"close":1.14,"high":1.15,"low":1.12,"open":1.13,"volume":54020400},{"timestamp":1098365400,"date":"2004-10-21","index":1445,"close":1.17,"high":1.18,"low":1.15,"open":1.16,"volume":101396400},{"timestamp":1098451800,"date":"2004-10-22","index":1446,"close":1.11,"high":1.18,"low":1.1,"open":1.18,"volume":68646000},{"timestamp":1098711000,"date":"2004-10-25","index":1447,"close":1.11,"high":1.14,"low":1.1,"open":1.1,"volume":52916400},{"timestamp":1098797400,"date":"2004-10-26","index":1448,"close":1.21,"high":1.27,"low":1.18,"open":1.22,"volume":245577600},{"timestamp":1098883800,"date":"2004-10-27","index":1449,"close":1.24,"high":1.26,"low":1.19,"open":1.19,"volume":107403600},{"timestamp":1098970200,"date":"2004-10-28","index":1450,"close":1.23,"high":1.25,"low":1.22,"open":1.22,"volume":56155200},{"timestamp":1099056600,"date":"2004-10-29","index":1451,"close":1.21,"high":1.23,"low":1.2,"open":1.22,"volume":74286000},{"timestamp":1099319400,"date":"2004-11-01","index":1452,"close":1.23,"high":1.23,"low":1.21,"open":1.22,"volume":65389200},{"timestamp":1099405800,"date":"2004-11-02","index":1453,"close":1.25,"high":1.27,"low":1.22,"open":1.23,"volume":109575600},{"timestamp":1099492200,"date":"2004-11-03","index":1454,"close":1.26,"high":1.3,"low":1.25,"open":1.3,"volume":91035600}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":1455,"close":1.28,"high":1.3,"low":1.24,"open":1.27,"volume":99554400},{"timestamp":1099665000,"date":"2004-11-05","index":1456,"close":1.47,"high":1.56,"low":1.45,"open":1.48,"volume":384901200},{"timestamp":1099924200,"date":"2004-11-08","index":1457,"close":1.49,"high":1.51,"low":1.45,"open":1.45,"volume":71862000},{"timestamp":1100010600,"date":"2004-11-09","index":1458,"close":1.48,"high":1.5,"low":1.46,"open":1.46,"volume":61593600},{"timestamp":1100097000,"date":"2004-11-10","index":1459,"close":1.48,"high":1.49,"low":1.47,"open":1.48,"volume":64591200},{"timestamp":1100183400,"date":"2004-11-11","index":1460,"close":1.51,"high":1.51,"low":1.48,"open":1.49,"volume":50700000},{"timestamp":1100269800,"date":"2004-11-12","index":1461,"close":1.51,"high":1.53,"low":1.49,"open":1.53,"volume":64707600},{"timestamp":1100529000,"date":"2004-11-15","index":1462,"close":1.53,"high":1.54,"low":1.48,"open":1.49,"volume":53647200},{"timestamp":1100615400,"date":"2004-11-16","index":1463,"close":1.53,"high":1.55,"low":1.5,"open":1.54,"volume":47272800},{"timestamp":1100701800,"date":"2004-11-17","index":1464,"close":1.55,"high":1.59,"low":1.53,"open":1.55,"volume":60277200},{"timestamp":1100788200,"date":"2004-11-18","index":1465,"close":1.57,"high":1.59,"low":1.53,"open":1.57,"volume":53252400}]},{"date":"2004-08-05","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1090416600,"date":"2004-07-21","index":1380,"close":1.23,"high":1.33,"low":1.22,"open":1.33,"volume":61341600},{"timestamp":1090503000,"date":"2004-07-22","index":1381,"close":1.25,"high":1.26,"low":1.2,"open":1.24,"volume":52146000},{"timestamp":1090589400,"date":"2004-07-23","index":1382,"close":1.22,"high":1.26,"low":1.21,"open":1.26,"volume":37149600},{"timestamp":1090848600,"date":"2004-07-26","index":1383,"close":1.18,"high":1.25,"low":1.17,"open":1.23,"volume":50320800},{"timestamp":1090935000,"date":"2004-07-27","index":1384,"close":1.22,"high":1.23,"low":1.15,"open":1.19,"volume":78988800},{"timestamp":1091021400,"date":"2004-07-28","index":1385,"close":1.19,"high":1.23,"low":1.16,"open":1.22,"volume":50511600},{"timestamp":1091107800,"date":"2004-07-29","index":1386,"close":1.27,"high":1.3,"low":1.2,"open":1.21,"volume":74736000},{"timestamp":1091194200,"date":"2004-07-30","index":1387,"close":1.28,"high":1.31,"low":1.25,"open":1.25,"volume":40395600},{"timestamp":1091453400,"date":"2004-08-02","index":1388,"close":1.3,"high":1.31,"low":1.26,"open":1.29,"volume":42098400},{"timestamp":1091539800,"date":"2004-08-03","index":1389,"close":1.23,"high":1.31,"low":1.22,"open":1.31,"volume":74154000},{"timestamp":1091626200,"date":"2004-08-04","index":1390,"close":1.25,"high":1.26,"low":1.22,"open":1.22,"volume":50781600}],"post":[{"timestamp":1091712600,"date":"2004-08-05","index":1391,"close":1.21,"high":1.27,"low":1.19,"open":1.26,"volume":85992000},{"timestamp":1091799000,"date":"2004-08-06","index":1392,"close":0.79,"high":0.85,"low":0.77,"open":0.84,"volume":508894800},{"timestamp":1092058200,"date":"2004-08-09","index":1393,"close":0.82,"high":0.84,"low":0.79,"open":0.81,"volume":157921200},{"timestamp":1092144600,"date":"2004-08-10","index":1394,"close":0.89,"high":0.89,"low":0.85,"open":0.87,"volume":205191600},{"timestamp":1092231000,"date":"2004-08-11","index":1395,"close":0.86,"high":0.87,"low":0.85,"open":0.87,"volume":96381600},{"timestamp":1092317400,"date":"2004-08-12","index":1396,"close":0.84,"high":0.87,"low":0.84,"open":0.86,"volume":65438400},{"timestamp":1092403800,"date":"2004-08-13","index":1397,"close":0.88,"high":0.88,"low":0.85,"open":0.86,"volume":81570000},{"timestamp":1092663000,"date":"2004-08-16","index":1398,"close":0.87,"high":0.89,"low":0.86,"open":0.87,"volume":53173200},{"timestamp":1092749400,"date":"2004-08-17","index":1399,"close":0.91,"high":0.92,"low":0.88,"open":0.89,"volume":74491200},{"timestamp":1092835800,"date":"2004-08-18","index":1400,"close":0.98,"high":0.98,"low":0.91,"open":0.92,"volume":87242400},{"timestamp":1092922200,"date":"2004-08-19","index":1401,"close":0.97,"high":0.99,"low":0.96,"open":0.97,"volume":72440400}]},{"date":"2004-05-06","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1082554200,"date":"2004-04-21","index":1318,"close":1.88,"high":1.95,"low":1.87,"open":1.89,"volume":68881200},{"timestamp":1082640600,"date":"2004-04-22","index":1319,"close":1.89,"high":1.93,"low":1.83,"open":1.87,"volume":69552000},{"timestamp":1082727000,"date":"2004-04-23","index":1320,"close":1.94,"high":1.97,"low":1.91,"open":1.92,"volume":44392800},{"timestamp":1082986200,"date":"2004-04-26","index":1321,"close":1.86,"high":1.95,"low":1.86,"open":1.94,"volume":42991200},{"timestamp":1083072600,"date":"2004-04-27","index":1322,"close":1.85,"high":1.93,"low":1.84,"open":1.88,"volume":49456800},{"timestamp":1083159000,"date":"2004-04-28","index":1323,"close":1.84,"high":1.87,"low":1.82,"open":1.85,"volume":46876800},{"timestamp":1083245400,"date":"2004-04-29","index":1324,"close":1.79,"high":1.84,"low":1.76,"open":1.83,"volume":64504800},{"timestamp":1083331800,"date":"2004-04-30","index":1325,"close":1.71,"high":1.79,"low":1.7,"open":1.78,"volume":51292800},{"timestamp":1083591000,"date":"2004-05-03","index":1326,"close":1.69,"high":1.75,"low":1.66,"open":1.73,"volume":61066800},{"timestamp":1083677400,"date":"2004-05-04","index":1327,"close":1.8,"high":1.82,"low":1.71,"open":1.71,"volume":77238000},{"timestamp":1083763800,"date":"2004-05-05","index":1328,"close":1.81,"high":1.83,"low":1.78,"open":1.8,"volume":46428000}],"post":[{"timestamp":1083850200,"date":"2004-05-06","index":1329,"close":1.83,"high":1.84,"low":1.75,"open":1.79,"volume":71134800},{"timestamp":1083936600,"date":"2004-05-07","index":1330,"close":1.84,"high":1.91,"low":1.83,"open":1.88,"volume":95677200},{"timestamp":1084195800,"date":"2004-05-10","index":1331,"close":1.77,"high":1.81,"low":1.73,"open":1.79,"volume":66907200},{"timestamp":1084282200,"date":"2004-05-11","index":1332,"close":1.81,"high":1.83,"low":1.78,"open":1.79,"volume":39993600},{"timestamp":1084368600,"date":"2004-05-12","index":1333,"close":1.79,"high":1.8,"low":1.72,"open":1.8,"volume":48232800},{"timestamp":1084455000,"date":"2004-05-13","index":1334,"close":1.79,"high":1.83,"low":1.77,"open":1.77,"volume":34795200},{"timestamp":1084541400,"date":"2004-05-14","index":1335,"close":1.79,"high":1.83,"low":1.78,"open":1.8,"volume":45900000},{"timestamp":1084800600,"date":"2004-05-17","index":1336,"close":1.76,"high":1.79,"low":1.74,"open":1.77,"volume":30834000},{"timestamp":1084887000,"date":"2004-05-18","index":1337,"close":1.79,"high":1.81,"low":1.77,"open":1.78,"volume":20442000},{"timestamp":1084973400,"date":"2004-05-19","index":1338,"close":1.79,"high":1.86,"low":1.78,"open":1.83,"volume":49827600},{"timestamp":1085059800,"date":"2004-05-20","index":1339,"close":1.76,"high":1.82,"low":1.75,"open":1.78,"volume":42148800}]},{"date":"2004-02-12","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1075300200,"date":"2004-01-28","index":1260,"close":1.88,"high":1.94,"low":1.87,"open":1.91,"volume":61520400},{"timestamp":1075386600,"date":"2004-01-29","index":1261,"close":1.83,"high":1.9,"low":1.76,"open":1.89,"volume":92970000},{"timestamp":1075473000,"date":"2004-01-30","index":1262,"close":1.85,"high":1.9,"low":1.81,"open":1.82,"volume":46646400},{"timestamp":1075732200,"date":"2004-02-02","index":1263,"close":1.88,"high":1.92,"low":1.85,"open":1.87,"volume":56084400},{"timestamp":1075818600,"date":"2004-02-03","index":1264,"close":1.88,"high":1.91,"low":1.85,"open":1.88,"volume":41803200},{"timestamp":1075905000,"date":"2004-02-04","index":1265,"close":1.83,"high":1.87,"low":1.82,"open":1.85,"volume":43680000},{"timestamp":1075991400,"date":"2004-02-05","index":1266,"close":1.85,"high":1.88,"low":1.83,"open":1.84,"volume":33198000},{"timestamp":1076077800,"date":"2004-02-06","index":1267,"close":1.9,"high":1.92,"low":1.87,"open":1.88,"volume":47113200},{"timestamp":1076337000,"date":"2004-02-09","index":1268,"close":1.88,"high":1.94,"low":1.88,"open":1.91,"volume":37399200},{"timestamp":1076423400,"date":"2004-02-10","index":1269,"close":1.95,"high":1.95,"low":1.89,"open":1.89,"volume":50970000},{"timestamp":1076509800,"date":"2004-02-11","index":1270,"close":2.02,"high":2.03,"low":1.97,"open":1.98,"volume":73780800}],"post":[{"timestamp":1076596200,"date":"2004-02-12","index":1271,"close":1.96,"high":2.02,"low":1.93,"open":2.01,"volume":97489200},{"timestamp":1076682600,"date":"2004-02-13","index":1272,"close":1.94,"high":1.99,"low":1.89,"open":1.91,"volume":174750000},{"timestamp":1077028200,"date":"2004-02-17","index":1273,"close":1.96,"high":1.97,"low":1.92,"open":1.95,"volume":57597600},{"timestamp":1077114600,"date":"2004-02-18","index":1274,"close":1.96,"high":1.98,"low":1.95,"open":1.97,"volume":32024400},{"timestamp":1077201000,"date":"2004-02-19","index":1275,"close":1.96,"high":2.02,"low":1.96,"open":1.99,"volume":63103200},{"timestamp":1077287400,"date":"2004-02-20","index":1276,"close":2.01,"high":2.02,"low":1.95,"open":1.96,"volume":61812000},{"timestamp":1077546600,"date":"2004-02-23","index":1277,"close":1.94,"high":2.01,"low":1.91,"open":2.01,"volume":85333200},{"timestamp":1077633000,"date":"2004-02-24","index":1278,"close":1.86,"high":1.93,"low":1.84,"open":1.91,"volume":70838400},{"timestamp":1077719400,"date":"2004-02-25","index":1279,"close":1.88,"high":1.91,"low":1.86,"open":1.88,"volume":65251200},{"timestamp":1077805800,"date":"2004-02-26","index":1280,"close":1.89,"high":1.91,"low":1.86,"open":1.9,"volume":34497600},{"timestamp":1077892200,"date":"2004-02-27","index":1281,"close":1.85,"high":1.89,"low":1.83,"open":1.89,"volume":59554800}]},{"date":"2003-11-06","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1066829400,"date":"2003-10-22","index":1194,"close":1.44,"high":1.47,"low":1.43,"open":1.44,"volume":62095200},{"timestamp":1066915800,"date":"2003-10-23","index":1195,"close":1.43,"high":1.46,"low":1.41,"open":1.42,"volume":45152400},{"timestamp":1067002200,"date":"2003-10-24","index":1196,"close":1.43,"high":1.44,"low":1.4,"open":1.42,"volume":44708400},{"timestamp":1067265000,"date":"2003-10-27","index":1197,"close":1.43,"high":1.45,"low":1.42,"open":1.43,"volume":25446000},{"timestamp":1067351400,"date":"2003-10-28","index":1198,"close":1.52,"high":1.53,"low":1.45,"open":1.45,"volume":95606400},{"timestamp":1067437800,"date":"2003-10-29","index":1199,"close":1.52,"high":1.54,"low":1.48,"open":1.48,"volume":49400400},{"timestamp":1067524200,"date":"2003-10-30","index":1200,"close":1.5,"high":1.56,"low":1.49,"open":1.56,"volume":58125600},{"timestamp":1067610600,"date":"2003-10-31","index":1201,"close":1.47,"high":1.52,"low":1.45,"open":1.51,"volume":59815200},{"timestamp":1067869800,"date":"2003-11-03","index":1202,"close":1.5,"high":1.53,"low":1.46,"open":1.47,"volume":77372400},{"timestamp":1067956200,"date":"2003-11-04","index":1203,"close":1.51,"high":1.54,"low":1.5,"open":1.53,"volume":70089600},{"timestamp":1068042600,"date":"2003-11-05","index":1204,"close":1.51,"high":1.53,"low":1.45,"open":1.48,"volume":88202400}],"post":[{"timestamp":1068129000,"date":"2003-11-06","index":1205,"close":1.51,"high":1.54,"low":1.49,"open":1.53,"volume":117528000},{"timestamp":1068215400,"date":"2003-11-07","index":1206,"close":1.81,"high":1.84,"low":1.77,"open":1.8,"volume":429282000},{"timestamp":1068474600,"date":"2003-11-10","index":1207,"close":1.81,"high":1.84,"low":1.8,"open":1.82,"volume":121005600},{"timestamp":1068561000,"date":"2003-11-11","index":1208,"close":1.76,"high":1.8,"low":1.73,"open":1.77,"volume":79914000},{"timestamp":1068647400,"date":"2003-11-12","index":1209,"close":1.79,"high":1.79,"low":1.75,"open":1.76,"volume":61766400},{"timestamp":1068733800,"date":"2003-11-13","index":1210,"close":1.79,"high":1.81,"low":1.78,"open":1.79,"volume":58033200},{"timestamp":1068820200,"date":"2003-11-14","index":1211,"close":1.68,"high":1.79,"low":1.68,"open":1.79,"volume":88842000},{"timestamp":1069079400,"date":"2003-11-17","index":1212,"close":1.66,"high":1.68,"low":1.63,"open":1.65,"volume":59988000},{"timestamp":1069165800,"date":"2003-11-18","index":1213,"close":1.64,"high":1.73,"low":1.63,"open":1.7,"volume":99142800},{"timestamp":1069252200,"date":"2003-11-19","index":1214,"close":1.68,"high":1.69,"low":1.64,"open":1.65,"volume":56755200},{"timestamp":1069338600,"date":"2003-11-20","index":1215,"close":1.64,"high":1.7,"low":1.63,"open":1.66,"volume":73885200}]},{"date":"2003-08-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1058967000,"date":"2003-07-23","index":1130,"close":1.8,"high":1.81,"low":1.72,"open":1.77,"volume":60532800},{"timestamp":1059053400,"date":"2003-07-24","index":1131,"close":1.73,"high":1.84,"low":1.71,"open":1.83,"volume":111682800},{"timestamp":1059139800,"date":"2003-07-25","index":1132,"close":1.75,"high":1.76,"low":1.67,"open":1.73,"volume":100208400},{"timestamp":1059399000,"date":"2003-07-28","index":1133,"close":1.7,"high":1.77,"low":1.69,"open":1.77,"volume":70375200},{"timestamp":1059485400,"date":"2003-07-29","index":1134,"close":1.59,"high":1.68,"low":1.53,"open":1.55,"volume":279478800},{"timestamp":1059571800,"date":"2003-07-30","index":1135,"close":1.57,"high":1.6,"low":1.56,"open":1.58,"volume":78872400},{"timestamp":1059658200,"date":"2003-07-31","index":1136,"close":1.59,"high":1.63,"low":1.57,"open":1.61,"volume":89760000},{"timestamp":1059744600,"date":"2003-08-01","index":1137,"close":1.64,"high":1.66,"low":1.58,"open":1.59,"volume":76755600},{"timestamp":1060003800,"date":"2003-08-04","index":1138,"close":1.71,"high":1.74,"low":1.63,"open":1.64,"volume":142885200},{"timestamp":1060090200,"date":"2003-08-05","index":1139,"close":1.7,"high":1.79,"low":1.69,"open":1.75,"volume":106348800},{"timestamp":1060176600,"date":"2003-08-06","index":1140,"close":1.63,"high":1.7,"low":1.59,"open":1.68,"volume":102586800}],"post":[{"timestamp":1060263000,"date":"2003-08-07","index":1141,"close":1.61,"high":1.65,"low":1.59,"open":1.63,"volume":104034000},{"timestamp":1060349400,"date":"2003-08-08","index":1142,"close":1.29,"high":1.38,"low":1.27,"open":1.38,"volume":376758000},{"timestamp":1060608600,"date":"2003-08-11","index":1143,"close":1.36,"high":1.38,"low":1.3,"open":1.31,"volume":167575200},{"timestamp":1060695000,"date":"2003-08-12","index":1144,"close":1.39,"high":1.39,"low":1.36,"open":1.38,"volume":76416000},{"timestamp":1060781400,"date":"2003-08-13","index":1145,"close":1.4,"high":1.42,"low":1.36,"open":1.39,"volume":69355200},{"timestamp":1060867800,"date":"2003-08-14","index":1146,"close":1.35,"high":1.37,"low":1.34,"open":1.35,"volume":152769600},{"timestamp":1060954200,"date":"2003-08-15","index":1147,"close":1.35,"high":1.35,"low":1.33,"open":1.34,"volume":21771600},{"timestamp":1061213400,"date":"2003-08-18","index":1148,"close":1.39,"high":1.39,"low":1.34,"open":1.37,"volume":71768400},{"timestamp":1061299800,"date":"2003-08-19","index":1149,"close":1.49,"high":1.5,"low":1.42,"open":1.42,"volume":140397600},{"timestamp":1061386200,"date":"2003-08-20","index":1150,"close":1.47,"high":1.5,"low":1.44,"open":1.47,"volume":87034800},{"timestamp":1061472600,"date":"2003-08-21","index":1151,"close":1.51,"high":1.52,"low":1.48,"open":1.51,"volume":64474800}]},{"date":"2003-05-08","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1051104600,"date":"2003-04-23","index":1067,"close":1.21,"high":1.22,"low":1.17,"open":1.18,"volume":60620400},{"timestamp":1051191000,"date":"2003-04-24","index":1068,"close":1.17,"high":1.21,"low":1.16,"open":1.21,"volume":66091200},{"timestamp":1051277400,"date":"2003-04-25","index":1069,"close":1.13,"high":1.19,"low":1.12,"open":1.17,"volume":88465200},{"timestamp":1051536600,"date":"2003-04-28","index":1070,"close":1.16,"high":1.18,"low":1.13,"open":1.14,"volume":67498800},{"timestamp":1051623000,"date":"2003-04-29","index":1071,"close":1.2,"high":1.22,"low":1.18,"open":1.19,"volume":67034400},{"timestamp":1051709400,"date":"2003-04-30","index":1072,"close":1.19,"high":1.23,"low":1.19,"open":1.19,"volume":46662000},{"timestamp":1051795800,"date":"2003-05-01","index":1073,"close":1.2,"high":1.21,"low":1.18,"open":1.19,"volume":73336800},{"timestamp":1051882200,"date":"2003-05-02","index":1074,"close":1.33,"high":1.33,"low":1.21,"open":1.22,"volume":169108800},{"timestamp":1052141400,"date":"2003-05-05","index":1075,"close":1.36,"high":1.42,"low":1.31,"open":1.34,"volume":157616400},{"timestamp":1052227800,"date":"2003-05-06","index":1076,"close":1.36,"high":1.39,"low":1.34,"open":1.35,"volume":114386400},{"timestamp":1052314200,"date":"2003-05-07","index":1077,"close":1.34,"high":1.37,"low":1.31,"open":1.34,"volume":89737200}],"post":[{"timestamp":1052400600,"date":"2003-05-08","index":1078,"close":1.34,"high":1.39,"low":1.3,"open":1.32,"volume":195745200},{"timestamp":1052487000,"date":"2003-05-09","index":1079,"close":1.78,"high":1.79,"low":1.52,"open":1.57,"volume":923085600},{"timestamp":1052746200,"date":"2003-05-12","index":1080,"close":1.73,"high":1.83,"low":1.72,"open":1.78,"volume":300786000},{"timestamp":1052832600,"date":"2003-05-13","index":1081,"close":1.7,"high":1.73,"low":1.66,"open":1.67,"volume":182410800},{"timestamp":1052919000,"date":"2003-05-14","index":1082,"close":1.7,"high":1.73,"low":1.67,"open":1.7,"volume":96558000},{"timestamp":1053005400,"date":"2003-05-15","index":1083,"close":1.75,"high":1.76,"low":1.71,"open":1.72,"volume":110565600},{"timestamp":1053091800,"date":"2003-05-16","index":1084,"close":1.77,"high":1.8,"low":1.73,"open":1.73,"volume":102891600},{"timestamp":1053351000,"date":"2003-05-19","index":1085,"close":1.67,"high":1.76,"low":1.65,"open":1.75,"volume":122048400},{"timestamp":1053437400,"date":"2003-05-20","index":1086,"close":1.68,"high":1.7,"low":1.67,"open":1.67,"volume":88412400},{"timestamp":1053523800,"date":"2003-05-21","index":1087,"close":1.74,"high":1.74,"low":1.67,"open":1.68,"volume":90547200},{"timestamp":1053610200,"date":"2003-05-22","index":1088,"close":1.75,"high":1.76,"low":1.7,"open":1.75,"volume":88881600}]},{"date":"2003-02-13","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2002-11-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1035379800,"date":"2002-10-23","index":943,"close":0.92,"high":0.93,"low":0.88,"open":0.9,"volume":92542800},{"timestamp":1035466200,"date":"2002-10-24","index":944,"close":0.87,"high":0.95,"low":0.86,"open":0.94,"volume":105517200},{"timestamp":1035552600,"date":"2002-10-25","index":945,"close":0.93,"high":0.93,"low":0.86,"open":0.88,"volume":74595600},{"timestamp":1035815400,"date":"2002-10-28","index":946,"close":0.93,"high":0.98,"low":0.92,"open":0.97,"volume":107054400},{"timestamp":1035901800,"date":"2002-10-29","index":947,"close":0.89,"high":0.94,"low":0.84,"open":0.93,"volume":77272800},{"timestamp":1035988200,"date":"2002-10-30","index":948,"close":0.94,"high":0.97,"low":0.91,"open":0.92,"volume":113949600},{"timestamp":1036074600,"date":"2002-10-31","index":949,"close":0.99,"high":1,"low":0.94,"open":0.94,"volume":125547600},{"timestamp":1036161000,"date":"2002-11-01","index":950,"close":1.17,"high":1.19,"low":0.98,"open":0.98,"volume":212883600},{"timestamp":1036420200,"date":"2002-11-04","index":951,"close":1.3,"high":1.38,"low":1.24,"open":1.25,"volume":268813200},{"timestamp":1036506600,"date":"2002-11-05","index":952,"close":1.25,"high":1.32,"low":1.2,"open":1.3,"volume":203454000},{"timestamp":1036593000,"date":"2002-11-06","index":953,"close":1.35,"high":1.35,"low":1.24,"open":1.29,"volume":164601600}],"post":[{"timestamp":1036679400,"date":"2002-11-07","index":954,"close":1.21,"high":1.31,"low":1.21,"open":1.31,"volume":166056000},{"timestamp":1036765800,"date":"2002-11-08","index":955,"close":0.95,"high":1.09,"low":0.92,"open":1.02,"volume":379890000},{"timestamp":1037025000,"date":"2002-11-11","index":956,"close":0.87,"high":0.92,"low":0.85,"open":0.9,"volume":137845200},{"timestamp":1037111400,"date":"2002-11-12","index":957,"close":0.95,"high":0.98,"low":0.89,"open":0.89,"volume":138118800},{"timestamp":1037197800,"date":"2002-11-13","index":958,"close":0.98,"high":1.01,"low":0.91,"open":0.93,"volume":180211200},{"timestamp":1037284200,"date":"2002-11-14","index":959,"close":1.05,"high":1.07,"low":1.01,"open":1.05,"volume":113872800},{"timestamp":1037370600,"date":"2002-11-15","index":960,"close":1.12,"high":1.16,"low":1.09,"open":1.1,"volume":205432800},{"timestamp":1037629800,"date":"2002-11-18","index":961,"close":1.16,"high":1.22,"low":1.16,"open":1.21,"volume":198247200},{"timestamp":1037716200,"date":"2002-11-19","index":962,"close":1.18,"high":1.24,"low":1.14,"open":1.16,"volume":197194800},{"timestamp":1037802600,"date":"2002-11-20","index":963,"close":1.24,"high":1.25,"low":1.2,"open":1.22,"volume":129279600},{"timestamp":1037889000,"date":"2002-11-21","index":964,"close":1.35,"high":1.41,"low":1.29,"open":1.29,"volume":205392000}]},{"date":"2002-08-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1028122200,"date":"2002-07-31","index":884,"close":0.92,"high":1,"low":0.91,"open":0.99,"volume":483714000},{"timestamp":1028208600,"date":"2002-08-01","index":885,"close":0.83,"high":0.93,"low":0.83,"open":0.93,"volume":172570800},{"timestamp":1028295000,"date":"2002-08-02","index":886,"close":0.78,"high":0.87,"low":0.76,"open":0.86,"volume":179526000},{"timestamp":1028554200,"date":"2002-08-05","index":887,"close":0.72,"high":0.77,"low":0.71,"open":0.77,"volume":133071600},{"timestamp":1028640600,"date":"2002-08-06","index":888,"close":0.75,"high":0.78,"low":0.74,"open":0.75,"volume":116880000},{"timestamp":1028727000,"date":"2002-08-07","index":889,"close":0.74,"high":0.8,"low":0.71,"open":0.79,"volume":89298000},{"timestamp":1028813400,"date":"2002-08-08","index":890,"close":0.79,"high":0.8,"low":0.73,"open":0.74,"volume":75542400},{"timestamp":1028899800,"date":"2002-08-09","index":891,"close":0.77,"high":0.79,"low":0.75,"open":0.76,"volume":58130400},{"timestamp":1029159000,"date":"2002-08-12","index":892,"close":0.77,"high":0.8,"low":0.74,"open":0.76,"volume":59280000},{"timestamp":1029245400,"date":"2002-08-13","index":893,"close":0.75,"high":0.81,"low":0.75,"open":0.77,"volume":65442000},{"timestamp":1029331800,"date":"2002-08-14","index":894,"close":0.8,"high":0.81,"low":0.76,"open":0.76,"volume":63268800}],"post":[{"timestamp":1029418200,"date":"2002-08-15","index":895,"close":0.86,"high":0.87,"low":0.82,"open":0.83,"volume":114012000},{"timestamp":1029504600,"date":"2002-08-16","index":896,"close":0.89,"high":0.92,"low":0.79,"open":0.81,"volume":165742800},{"timestamp":1029763800,"date":"2002-08-19","index":897,"close":1.05,"high":1.12,"low":0.93,"open":0.93,"volume":224392800},{"timestamp":1029850200,"date":"2002-08-20","index":898,"close":1.01,"high":1.08,"low":0.99,"open":1.06,"volume":142948800},{"timestamp":1029936600,"date":"2002-08-21","index":899,"close":1.06,"high":1.07,"low":1,"open":1.05,"volume":119487600},{"timestamp":1030023000,"date":"2002-08-22","index":900,"close":1.02,"high":1.07,"low":1.02,"open":1.03,"volume":135849600},{"timestamp":1030109400,"date":"2002-08-23","index":901,"close":0.96,"high":1,"low":0.95,"open":1,"volume":91993200},{"timestamp":1030368600,"date":"2002-08-26","index":902,"close":0.96,"high":0.98,"low":0.92,"open":0.98,"volume":69856800},{"timestamp":1030455000,"date":"2002-08-27","index":903,"close":0.91,"high":0.99,"low":0.9,"open":0.98,"volume":68671200},{"timestamp":1030541400,"date":"2002-08-28","index":904,"close":0.85,"high":0.91,"low":0.85,"open":0.9,"volume":70035600},{"timestamp":1030627800,"date":"2002-08-29","index":905,"close":0.86,"high":0.9,"low":0.84,"open":0.84,"volume":81552000}]},{"date":"2002-05-22","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1020778200,"date":"2002-05-07","index":825,"close":2.69,"high":2.74,"low":2.56,"open":2.68,"volume":141244800},{"timestamp":1020864600,"date":"2002-05-08","index":826,"close":3,"high":3.05,"low":2.78,"open":2.87,"volume":168868800},{"timestamp":1020951000,"date":"2002-05-09","index":827,"close":2.87,"high":3.05,"low":2.87,"open":2.99,"volume":123084000},{"timestamp":1021037400,"date":"2002-05-10","index":828,"close":2.66,"high":2.94,"low":2.63,"open":2.93,"volume":132154800},{"timestamp":1021296600,"date":"2002-05-13","index":829,"close":2.82,"high":2.83,"low":2.66,"open":2.68,"volume":80089200},{"timestamp":1021383000,"date":"2002-05-14","index":830,"close":3.1,"high":3.13,"low":2.95,"open":3,"volume":152611200},{"timestamp":1021469400,"date":"2002-05-15","index":831,"close":3.16,"high":3.22,"low":3.01,"open":3.05,"volume":150454800},{"timestamp":1021555800,"date":"2002-05-16","index":832,"close":3.16,"high":3.23,"low":3.1,"open":3.16,"volume":98556000},{"timestamp":1021642200,"date":"2002-05-17","index":833,"close":3.26,"high":3.27,"low":3.17,"open":3.25,"volume":93440400},{"timestamp":1021901400,"date":"2002-05-20","index":834,"close":3.3,"high":3.32,"low":3.22,"open":3.24,"volume":95341200},{"timestamp":1021987800,"date":"2002-05-21","index":835,"close":3.05,"high":3.39,"low":3.04,"open":3.34,"volume":138260400}],"post":[{"timestamp":1022074200,"date":"2002-05-22","index":836,"close":3.17,"high":3.19,"low":3.07,"open":3.07,"volume":154798800},{"timestamp":1022160600,"date":"2002-05-23","index":837,"close":2.98,"high":3.19,"low":2.88,"open":3.18,"volume":255678000},{"timestamp":1022247000,"date":"2002-05-24","index":838,"close":2.92,"high":2.94,"low":2.85,"open":2.92,"volume":73778400},{"timestamp":1022592600,"date":"2002-05-28","index":839,"close":2.8,"high":2.95,"low":2.74,"open":2.94,"volume":136708800},{"timestamp":1022679000,"date":"2002-05-29","index":840,"close":2.91,"high":2.92,"low":2.72,"open":2.76,"volume":131101200},{"timestamp":1022765400,"date":"2002-05-30","index":841,"close":2.87,"high":2.94,"low":2.79,"open":2.85,"volume":106608000},{"timestamp":1022851800,"date":"2002-05-31","index":842,"close":2.79,"high":2.9,"low":2.78,"open":2.88,"volume":67411200},{"timestamp":1023111000,"date":"2002-06-03","index":843,"close":2.62,"high":2.73,"low":2.59,"open":2.72,"volume":90124800},{"timestamp":1023197400,"date":"2002-06-04","index":844,"close":2.76,"high":2.77,"low":2.6,"open":2.61,"volume":109543200},{"timestamp":1023283800,"date":"2002-06-05","index":845,"close":2.72,"high":2.76,"low":2.62,"open":2.76,"volume":111430800},{"timestamp":1023370200,"date":"2002-06-06","index":846,"close":2.72,"high":2.75,"low":2.69,"open":2.69,"volume":73935600}]},{"date":"2002-02-14","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1012401000,"date":"2002-01-30","index":758,"close":5.45,"high":5.46,"low":5.29,"open":5.42,"volume":121845600},{"timestamp":1012487400,"date":"2002-01-31","index":759,"close":5.48,"high":5.57,"low":5.3,"open":5.52,"volume":97398000},{"timestamp":1012573800,"date":"2002-02-01","index":760,"close":5.34,"high":5.53,"low":5.31,"open":5.47,"volume":68827200},{"timestamp":1012833000,"date":"2002-02-04","index":761,"close":5.09,"high":5.46,"low":5.08,"open":5.33,"volume":110486400},{"timestamp":1012919400,"date":"2002-02-05","index":762,"close":5.04,"high":5.1,"low":4.84,"open":5.06,"volume":147462000},{"timestamp":1013005800,"date":"2002-02-06","index":763,"close":5.17,"high":5.26,"low":5.07,"open":5.18,"volume":124252800},{"timestamp":1013092200,"date":"2002-02-07","index":764,"close":5,"high":5.18,"low":4.98,"open":5.18,"volume":96447600},{"timestamp":1013178600,"date":"2002-02-08","index":765,"close":4.81,"high":5.06,"low":4.62,"open":5.03,"volume":187129200},{"timestamp":1013437800,"date":"2002-02-11","index":766,"close":5.08,"high":5.08,"low":4.78,"open":4.8,"volume":124922400},{"timestamp":1013524200,"date":"2002-02-12","index":767,"close":5.18,"high":5.28,"low":4.94,"open":5,"volume":121650000},{"timestamp":1013610600,"date":"2002-02-13","index":768,"close":5.12,"high":5.34,"low":5.07,"open":5.25,"volume":123043200}],"post":[{"timestamp":1013697000,"date":"2002-02-14","index":769,"close":5.18,"high":5.29,"low":5.09,"open":5.16,"volume":122569200},{"timestamp":1013783400,"date":"2002-02-15","index":770,"close":4.78,"high":4.97,"low":4.73,"open":4.94,"volume":398854800},{"timestamp":1014129000,"date":"2002-02-19","index":771,"close":4.46,"high":4.62,"low":4.43,"open":4.57,"volume":197252400},{"timestamp":1014215400,"date":"2002-02-20","index":772,"close":4.7,"high":4.75,"low":4.38,"open":4.38,"volume":183873600},{"timestamp":1014301800,"date":"2002-02-21","index":773,"close":4.38,"high":4.63,"low":4.37,"open":4.63,"volume":153104400},{"timestamp":1014388200,"date":"2002-02-22","index":774,"close":4.16,"high":4.34,"low":4.1,"open":4.29,"volume":258561600},{"timestamp":1014647400,"date":"2002-02-25","index":775,"close":4.49,"high":4.52,"low":4.18,"open":4.18,"volume":159956400},{"timestamp":1014733800,"date":"2002-02-26","index":776,"close":4.58,"high":4.66,"low":4.46,"open":4.58,"volume":190267200},{"timestamp":1014820200,"date":"2002-02-27","index":777,"close":4.43,"high":4.71,"low":4.42,"open":4.69,"volume":172322400},{"timestamp":1014906600,"date":"2002-02-28","index":778,"close":4.25,"high":4.48,"low":4.21,"open":4.4,"volume":158544000},{"timestamp":1014993000,"date":"2002-03-01","index":779,"close":4.66,"high":4.67,"low":4.28,"open":4.29,"volume":131139600}]},{"date":"2001-11-08","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1003930200,"date":"2001-10-24","index":692,"close":3.88,"high":3.89,"low":3.61,"open":3.65,"volume":121214400},{"timestamp":1004016600,"date":"2001-10-25","index":693,"close":4.11,"high":4.18,"low":3.73,"open":3.79,"volume":115239600},{"timestamp":1004103000,"date":"2001-10-26","index":694,"close":3.82,"high":4.2,"low":3.79,"open":4.08,"volume":109712400},{"timestamp":1004365800,"date":"2001-10-29","index":695,"close":3.51,"high":3.9,"low":3.5,"open":3.83,"volume":100479600},{"timestamp":1004452200,"date":"2001-10-30","index":696,"close":3.5,"high":3.66,"low":3.36,"open":3.44,"volume":115338000},{"timestamp":1004538600,"date":"2001-10-31","index":697,"close":3.57,"high":3.73,"low":3.52,"open":3.63,"volume":98929200},{"timestamp":1004625000,"date":"2001-11-01","index":698,"close":3.88,"high":3.91,"low":3.56,"open":3.62,"volume":109377600},{"timestamp":1004711400,"date":"2001-11-02","index":699,"close":3.93,"high":3.98,"low":3.72,"open":3.86,"volume":108724800},{"timestamp":1004970600,"date":"2001-11-05","index":700,"close":3.94,"high":4.11,"low":3.92,"open":4,"volume":93345600},{"timestamp":1005057000,"date":"2001-11-06","index":701,"close":4.22,"high":4.23,"low":3.92,"open":3.94,"volume":141537600},{"timestamp":1005143400,"date":"2001-11-07","index":702,"close":4.22,"high":4.38,"low":4.16,"open":4.18,"volume":141914400}],"post":[{"timestamp":1005229800,"date":"2001-11-08","index":703,"close":4.15,"high":4.33,"low":4.02,"open":4.27,"volume":191518800},{"timestamp":1005316200,"date":"2001-11-09","index":704,"close":4.43,"high":4.44,"low":4.25,"open":4.33,"volume":227048400},{"timestamp":1005575400,"date":"2001-11-12","index":705,"close":4.55,"high":4.67,"low":4.28,"open":4.42,"volume":145863600},{"timestamp":1005661800,"date":"2001-11-13","index":706,"close":4.51,"high":4.57,"low":4.45,"open":4.57,"volume":144651600},{"timestamp":1005748200,"date":"2001-11-14","index":707,"close":4.39,"high":4.59,"low":4.27,"open":4.55,"volume":115022400},{"timestamp":1005834600,"date":"2001-11-15","index":708,"close":4.41,"high":4.47,"low":4.28,"open":4.34,"volume":87494400},{"timestamp":1005921000,"date":"2001-11-16","index":709,"close":4.37,"high":4.46,"low":4.32,"open":4.42,"volume":49612800},{"timestamp":1006180200,"date":"2001-11-19","index":710,"close":4.28,"high":4.46,"low":4.04,"open":4.42,"volume":194305200},{"timestamp":1006266600,"date":"2001-11-20","index":711,"close":4.16,"high":4.37,"low":4.11,"open":4.3,"volume":93788400},{"timestamp":1006353000,"date":"2001-11-21","index":712,"close":4.11,"high":4.21,"low":3.98,"open":4.09,"volume":72841200},{"timestamp":1006525800,"date":"2001-11-23","index":713,"close":4.16,"high":4.17,"low":4.05,"open":4.12,"volume":25401600}]},{"date":"2001-08-14","estimated":0.02,"reported":0.02,"pre":[{"timestamp":996499800,"date":"2001-07-30","index":635,"close":3.29,"high":3.39,"low":3.26,"open":3.38,"volume":58228800},{"timestamp":996586200,"date":"2001-07-31","index":636,"close":3.37,"high":3.39,"low":3.18,"open":3.3,"volume":118776000},{"timestamp":996672600,"date":"2001-08-01","index":637,"close":3.58,"high":3.59,"low":3.41,"open":3.44,"volume":120494400},{"timestamp":996759000,"date":"2001-08-02","index":638,"close":3.66,"high":3.67,"low":3.5,"open":3.62,"volume":109792800},{"timestamp":996845400,"date":"2001-08-03","index":639,"close":3.63,"high":3.69,"low":3.56,"open":3.63,"volume":82034400},{"timestamp":997104600,"date":"2001-08-06","index":640,"close":3.74,"high":3.78,"low":3.57,"open":3.61,"volume":129256800},{"timestamp":997191000,"date":"2001-08-07","index":641,"close":3.69,"high":3.76,"low":3.64,"open":3.74,"volume":108861600},{"timestamp":997277400,"date":"2001-08-08","index":642,"close":3.59,"high":3.75,"low":3.58,"open":3.66,"volume":112569600},{"timestamp":997363800,"date":"2001-08-09","index":643,"close":3.53,"high":3.65,"low":3.47,"open":3.58,"volume":164361600},{"timestamp":997450200,"date":"2001-08-10","index":644,"close":3.53,"high":3.58,"low":3.42,"open":3.53,"volume":103648800},{"timestamp":997709400,"date":"2001-08-13","index":645,"close":3.67,"high":3.71,"low":3.53,"open":3.59,"volume":151478400}],"post":[{"timestamp":997795800,"date":"2001-08-14","index":646,"close":3.58,"high":3.63,"low":3.53,"open":3.61,"volume":232116000},{"timestamp":997882200,"date":"2001-08-15","index":647,"close":3.58,"high":3.7,"low":3.55,"open":3.66,"volume":181639200},{"timestamp":997968600,"date":"2001-08-16","index":648,"close":3.73,"high":3.74,"low":3.5,"open":3.52,"volume":102609600},{"timestamp":998055000,"date":"2001-08-17","index":649,"close":3.49,"high":3.68,"low":3.46,"open":3.64,"volume":166884000},{"timestamp":998314200,"date":"2001-08-20","index":650,"close":3.47,"high":3.5,"low":3.36,"open":3.47,"volume":118332000},{"timestamp":998400600,"date":"2001-08-21","index":651,"close":3.39,"high":3.57,"low":3.39,"open":3.47,"volume":118665600},{"timestamp":998487000,"date":"2001-08-22","index":652,"close":3.53,"high":3.54,"low":3.34,"open":3.45,"volume":149810400},{"timestamp":998573400,"date":"2001-08-23","index":653,"close":3.45,"high":3.57,"low":3.44,"open":3.52,"volume":101359200},{"timestamp":998659800,"date":"2001-08-24","index":654,"close":3.55,"high":3.62,"low":3.47,"open":3.49,"volume":111093600},{"timestamp":998919000,"date":"2001-08-27","index":655,"close":3.68,"high":3.72,"low":3.46,"open":3.47,"volume":127960800},{"timestamp":999005400,"date":"2001-08-28","index":656,"close":3.63,"high":3.75,"low":3.6,"open":3.67,"volume":117876000}]},{"date":"2001-05-22","estimated":0.02,"reported":0.02,"pre":[{"timestamp":989242200,"date":"2001-05-07","index":577,"close":3.91,"high":3.94,"low":3.68,"open":3.73,"volume":97560000},{"timestamp":989328600,"date":"2001-05-08","index":578,"close":3.63,"high":3.97,"low":3.59,"open":3.97,"volume":162014400},{"timestamp":989415000,"date":"2001-05-09","index":579,"close":3.46,"high":3.59,"low":3.43,"open":3.51,"volume":131904000},{"timestamp":989501400,"date":"2001-05-10","index":580,"close":3.34,"high":3.6,"low":3.3,"open":3.56,"volume":99890400},{"timestamp":989587800,"date":"2001-05-11","index":581,"close":3.26,"high":3.35,"low":3.19,"open":3.33,"volume":92121600},{"timestamp":989847000,"date":"2001-05-14","index":582,"close":3.28,"high":3.32,"low":3.15,"open":3.27,"volume":70243200},{"timestamp":989933400,"date":"2001-05-15","index":583,"close":3.4,"high":3.54,"low":3.28,"open":3.31,"volume":124260000},{"timestamp":990019800,"date":"2001-05-16","index":584,"close":3.56,"high":3.58,"low":3.3,"open":3.32,"volume":95709600},{"timestamp":990106200,"date":"2001-05-17","index":585,"close":3.63,"high":3.73,"low":3.52,"open":3.57,"volume":91905600},{"timestamp":990192600,"date":"2001-05-18","index":586,"close":3.6,"high":3.71,"low":3.53,"open":3.61,"volume":57583200},{"timestamp":990451800,"date":"2001-05-21","index":587,"close":3.76,"high":3.83,"low":3.52,"open":3.59,"volume":106468800}],"post":[{"timestamp":990538200,"date":"2001-05-22","index":588,"close":3.87,"high":3.91,"low":3.67,"open":3.81,"volume":104997600},{"timestamp":990624600,"date":"2001-05-23","index":589,"close":3.84,"high":4.17,"low":3.79,"open":4.02,"volume":224491200},{"timestamp":990711000,"date":"2001-05-24","index":590,"close":3.89,"high":3.99,"low":3.7,"open":3.81,"volume":168057600},{"timestamp":990797400,"date":"2001-05-25","index":591,"close":3.82,"high":3.87,"low":3.75,"open":3.82,"volume":94795200},{"timestamp":991143000,"date":"2001-05-29","index":592,"close":3.66,"high":3.8,"low":3.61,"open":3.8,"volume":92056800},{"timestamp":991229400,"date":"2001-05-30","index":593,"close":3.6,"high":3.76,"low":3.56,"open":3.58,"volume":330890400},{"timestamp":991315800,"date":"2001-05-31","index":594,"close":3.57,"high":3.65,"low":3.49,"open":3.62,"volume":126292800},{"timestamp":991402200,"date":"2001-06-01","index":595,"close":3.76,"high":3.8,"low":3.57,"open":3.59,"volume":102247200},{"timestamp":991661400,"date":"2001-06-04","index":596,"close":3.71,"high":3.79,"low":3.66,"open":3.77,"volume":62155200},{"timestamp":991747800,"date":"2001-06-05","index":597,"close":3.9,"high":3.94,"low":3.7,"open":3.7,"volume":98716800},{"timestamp":991834200,"date":"2001-06-06","index":598,"close":3.92,"high":3.97,"low":3.86,"open":3.92,"volume":69897600}]},{"date":"2001-02-15","estimated":0.02,"reported":null,"pre":[],"post":[]},{"date":"2000-11-09","estimated":0.01,"reported":0.01,"pre":[{"timestamp":972480600,"date":"2000-10-25","index":445,"close":2.51,"high":2.71,"low":2.49,"open":2.67,"volume":38551200},{"timestamp":972567000,"date":"2000-10-26","index":446,"close":2.61,"high":2.71,"low":2.34,"open":2.52,"volume":26577600},{"timestamp":972653400,"date":"2000-10-27","index":447,"close":2.55,"high":2.68,"low":2.46,"open":2.61,"volume":21096000},{"timestamp":972916200,"date":"2000-10-30","index":448,"close":2.37,"high":2.57,"low":2.37,"open":2.51,"volume":19212000},{"timestamp":973002600,"date":"2000-10-31","index":449,"close":2.59,"high":2.63,"low":2.39,"open":2.47,"volume":29925600},{"timestamp":973089000,"date":"2000-11-01","index":450,"close":2.59,"high":2.63,"low":2.44,"open":2.53,"volume":30453600},{"timestamp":973175400,"date":"2000-11-02","index":451,"close":2.79,"high":2.85,"low":2.64,"open":2.68,"volume":19288800},{"timestamp":973261800,"date":"2000-11-03","index":452,"close":2.97,"high":3.02,"low":2.73,"open":2.75,"volume":26863200},{"timestamp":973521000,"date":"2000-11-06","index":453,"close":3.2,"high":3.33,"low":3.02,"open":3.04,"volume":63504000},{"timestamp":973607400,"date":"2000-11-07","index":454,"close":2.98,"high":3.15,"low":2.88,"open":3.15,"volume":25824000},{"timestamp":973693800,"date":"2000-11-08","index":455,"close":2.89,"high":3.02,"low":2.85,"open":3.02,"volume":18708000}],"post":[{"timestamp":973780200,"date":"2000-11-09","index":456,"close":2.59,"high":2.85,"low":2.46,"open":2.72,"volume":56452800},{"timestamp":973866600,"date":"2000-11-10","index":457,"close":2.45,"high":2.81,"low":2.39,"open":2.68,"volume":80524800},{"timestamp":974125800,"date":"2000-11-13","index":458,"close":2.46,"high":2.73,"low":2.25,"open":2.33,"volume":53004000},{"timestamp":974212200,"date":"2000-11-14","index":459,"close":2.91,"high":2.93,"low":2.6,"open":2.63,"volume":47073600},{"timestamp":974298600,"date":"2000-11-15","index":460,"close":2.87,"high":2.95,"low":2.74,"open":2.86,"volume":42386400},{"timestamp":974385000,"date":"2000-11-16","index":461,"close":2.69,"high":2.86,"low":2.67,"open":2.79,"volume":23553600},{"timestamp":974471400,"date":"2000-11-17","index":462,"close":2.64,"high":2.85,"low":2.55,"open":2.71,"volume":17877600},{"timestamp":974730600,"date":"2000-11-20","index":463,"close":2.44,"high":2.54,"low":2.41,"open":2.54,"volume":29875200},{"timestamp":974817000,"date":"2000-11-21","index":464,"close":2.39,"high":2.56,"low":2.27,"open":2.54,"volume":38251200},{"timestamp":974903400,"date":"2000-11-22","index":465,"close":2.27,"high":2.36,"low":2.17,"open":2.29,"volume":40975200},{"timestamp":975076200,"date":"2000-11-24","index":466,"close":2.4,"high":2.48,"low":2.29,"open":2.29,"volume":16507200}]},{"date":"2000-08-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":965395800,"date":"2000-08-04","index":388,"close":2.66,"high":2.71,"low":2.61,"open":2.67,"volume":19478400},{"timestamp":965655000,"date":"2000-08-07","index":389,"close":2.86,"high":2.89,"low":2.66,"open":2.67,"volume":24693600},{"timestamp":965741400,"date":"2000-08-08","index":390,"close":2.8,"high":2.96,"low":2.79,"open":2.8,"volume":12811200},{"timestamp":965827800,"date":"2000-08-09","index":391,"close":2.72,"high":2.86,"low":2.68,"open":2.84,"volume":13624800},{"timestamp":965914200,"date":"2000-08-10","index":392,"close":2.75,"high":2.81,"low":2.6,"open":2.66,"volume":15643200},{"timestamp":966000600,"date":"2000-08-11","index":393,"close":2.68,"high":2.78,"low":2.56,"open":2.76,"volume":13192800},{"timestamp":966259800,"date":"2000-08-14","index":394,"close":2.71,"high":2.74,"low":2.63,"open":2.72,"volume":10857600},{"timestamp":966346200,"date":"2000-08-15","index":395,"close":2.97,"high":3.02,"low":2.72,"open":2.72,"volume":44332800},{"timestamp":966432600,"date":"2000-08-16","index":396,"close":3.04,"high":3.13,"low":2.95,"open":3.13,"volume":26623200},{"timestamp":966519000,"date":"2000-08-17","index":397,"close":3.1,"high":3.11,"low":2.99,"open":3,"volume":12981600},{"timestamp":966605400,"date":"2000-08-18","index":398,"close":3.21,"high":3.24,"low":3.08,"open":3.09,"volume":20472000}],"post":[{"timestamp":966864600,"date":"2000-08-21","index":399,"close":3.26,"high":3.38,"low":3.25,"open":3.33,"volume":46447200},{"timestamp":966951000,"date":"2000-08-22","index":400,"close":2.95,"high":3.16,"low":2.92,"open":3.09,"volume":65887200},{"timestamp":967037400,"date":"2000-08-23","index":401,"close":3.12,"high":3.13,"low":2.84,"open":2.9,"volume":35280000},{"timestamp":967123800,"date":"2000-08-24","index":402,"close":3.21,"high":3.24,"low":3.05,"open":3.1,"volume":33261600},{"timestamp":967210200,"date":"2000-08-25","index":403,"close":3.13,"high":3.24,"low":3.11,"open":3.17,"volume":15304800},{"timestamp":967469400,"date":"2000-08-28","index":404,"close":3.25,"high":3.29,"low":3.1,"open":3.14,"volume":18926400},{"timestamp":967555800,"date":"2000-08-29","index":405,"close":3.24,"high":3.27,"low":3.21,"open":3.26,"volume":14937600},{"timestamp":967642200,"date":"2000-08-30","index":406,"close":3.27,"high":3.32,"low":3.17,"open":3.21,"volume":17808000},{"timestamp":967728600,"date":"2000-08-31","index":407,"close":3.31,"high":3.44,"low":3.26,"open":3.32,"volume":38889600},{"timestamp":967815000,"date":"2000-09-01","index":408,"close":3.31,"high":3.41,"low":3.28,"open":3.38,"volume":20414400},{"timestamp":968160600,"date":"2000-09-05","index":409,"close":3.32,"high":3.39,"low":3.29,"open":3.39,"volume":24614400}]},{"date":"2000-05-16","estimated":0.01,"reported":0.01,"pre":[{"timestamp":957187800,"date":"2000-05-01","index":321,"close":1.92,"high":1.97,"low":1.87,"open":1.93,"volume":11942400},{"timestamp":957274200,"date":"2000-05-02","index":322,"close":1.84,"high":2.03,"low":1.79,"open":1.92,"volume":23400000},{"timestamp":957360600,"date":"2000-05-03","index":323,"close":1.81,"high":1.89,"low":1.67,"open":1.83,"volume":32918400},{"timestamp":957447000,"date":"2000-05-04","index":324,"close":1.83,"high":1.91,"low":1.79,"open":1.81,"volume":24120000},{"timestamp":957533400,"date":"2000-05-05","index":325,"close":1.92,"high":1.96,"low":1.8,"open":1.83,"volume":17059200},{"timestamp":957792600,"date":"2000-05-08","index":326,"close":1.85,"high":1.94,"low":1.85,"open":1.87,"volume":18513600},{"timestamp":957879000,"date":"2000-05-09","index":327,"close":1.82,"high":1.9,"low":1.77,"open":1.88,"volume":17683200},{"timestamp":957965400,"date":"2000-05-10","index":328,"close":1.64,"high":1.81,"low":1.63,"open":1.8,"volume":27408000},{"timestamp":958051800,"date":"2000-05-11","index":329,"close":1.71,"high":1.74,"low":1.64,"open":1.67,"volume":24590400},{"timestamp":958138200,"date":"2000-05-12","index":330,"close":1.66,"high":1.85,"low":1.66,"open":1.76,"volume":18782400},{"timestamp":958397400,"date":"2000-05-15","index":331,"close":1.78,"high":1.8,"low":1.57,"open":1.65,"volume":28209600}],"post":[{"timestamp":958483800,"date":"2000-05-16","index":332,"close":1.96,"high":2.01,"low":1.83,"open":1.85,"volume":36643200},{"timestamp":958570200,"date":"2000-05-17","index":333,"close":2.3,"high":2.39,"low":2.06,"open":2.06,"volume":129062400},{"timestamp":958656600,"date":"2000-05-18","index":334,"close":2.15,"high":2.35,"low":2.13,"open":2.32,"volume":50990400},{"timestamp":958743000,"date":"2000-05-19","index":335,"close":2.13,"high":2.2,"low":2.07,"open":2.08,"volume":52118400},{"timestamp":959002200,"date":"2000-05-22","index":336,"close":2.27,"high":2.27,"low":1.92,"open":2.1,"volume":51715200},{"timestamp":959088600,"date":"2000-05-23","index":337,"close":2.25,"high":2.46,"low":2.17,"open":2.21,"volume":77856000},{"timestamp":959175000,"date":"2000-05-24","index":338,"close":2.22,"high":2.28,"low":1.92,"open":2.24,"volume":73963200},{"timestamp":959261400,"date":"2000-05-25","index":339,"close":2.19,"high":2.39,"low":2.16,"open":2.25,"volume":56918400},{"timestamp":959347800,"date":"2000-05-26","index":340,"close":2.2,"high":2.26,"low":2.06,"open":2.2,"volume":18345600},{"timestamp":959693400,"date":"2000-05-30","index":341,"close":2.29,"high":2.35,"low":2.25,"open":2.26,"volume":30364800},{"timestamp":959779800,"date":"2000-05-31","index":342,"close":2.38,"high":2.42,"low":2.28,"open":2.28,"volume":46953600}]},{"date":"2000-02-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":949329000,"date":"2000-01-31","index":258,"close":0.77,"high":0.8,"low":0.73,"open":0.78,"volume":18240000},{"timestamp":949415400,"date":"2000-02-01","index":259,"close":0.79,"high":0.8,"low":0.74,"open":0.77,"volume":9297600},{"timestamp":949501800,"date":"2000-02-02","index":260,"close":0.81,"high":0.83,"low":0.79,"open":0.79,"volume":14904000},{"timestamp":949588200,"date":"2000-02-03","index":261,"close":0.83,"high":0.86,"low":0.82,"open":0.84,"volume":10824000},{"timestamp":949674600,"date":"2000-02-04","index":262,"close":0.85,"high":0.85,"low":0.83,"open":0.85,"volume":12369600},{"timestamp":949933800,"date":"2000-02-07","index":263,"close":0.79,"high":0.85,"low":0.79,"open":0.85,"volume":21748800},{"timestamp":950020200,"date":"2000-02-08","index":264,"close":0.83,"high":0.86,"low":0.79,"open":0.81,"volume":46881600},{"timestamp":950106600,"date":"2000-02-09","index":265,"close":0.85,"high":0.88,"low":0.85,"open":0.86,"volume":58905600},{"timestamp":950193000,"date":"2000-02-10","index":266,"close":1.03,"high":1.04,"low":0.9,"open":0.9,"volume":97008000},{"timestamp":950279400,"date":"2000-02-11","index":267,"close":1.04,"high":1.08,"low":0.97,"open":1.08,"volume":42379200},{"timestamp":950538600,"date":"2000-02-14","index":268,"close":1.21,"high":1.21,"low":1.03,"open":1.04,"volume":65011200}],"post":[{"timestamp":950625000,"date":"2000-02-15","index":269,"close":1.16,"high":1.21,"low":1.11,"open":1.21,"volume":45048000},{"timestamp":950711400,"date":"2000-02-16","index":270,"close":1.21,"high":1.26,"low":1.16,"open":1.17,"volume":101956800},{"timestamp":950797800,"date":"2000-02-17","index":271,"close":1.26,"high":1.27,"low":1.2,"open":1.21,"volume":53577600},{"timestamp":950884200,"date":"2000-02-18","index":272,"close":1.4,"high":1.42,"low":1.23,"open":1.24,"volume":96086400},{"timestamp":951229800,"date":"2000-02-22","index":273,"close":1.36,"high":1.38,"low":1.31,"open":1.36,"volume":54249600},{"timestamp":951316200,"date":"2000-02-23","index":274,"close":1.37,"high":1.39,"low":1.33,"open":1.35,"volume":51139200},{"timestamp":951402600,"date":"2000-02-24","index":275,"close":1.36,"high":1.39,"low":1.3,"open":1.38,"volume":24432000},{"timestamp":951489000,"date":"2000-02-25","index":276,"close":1.27,"high":1.36,"low":1.22,"open":1.36,"volume":27873600},{"timestamp":951748200,"date":"2000-02-28","index":277,"close":1.27,"high":1.28,"low":1.24,"open":1.27,"volume":51787200},{"timestamp":951834600,"date":"2000-02-29","index":278,"close":1.33,"high":1.35,"low":1.26,"open":1.26,"volume":30604800},{"timestamp":951921000,"date":"2000-03-01","index":279,"close":1.29,"high":1.33,"low":1.27,"open":1.33,"volume":38356800}]},{"date":"1999-11-18","estimated":null,"reported":0.01,"pre":[],"post":[]}] diff --git a/data/SBUX_full.json b/data/SBUX_full.json new file mode 100644 index 000000000..39eba3799 --- /dev/null +++ b/data/SBUX_full.json @@ -0,0 +1 @@ +[{"date":"2024-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-02","estimated":0.91,"reported":null,"pre":[],"post":[]},{"date":"2023-11-02","estimated":0.91,"reported":null,"pre":[],"post":[]},{"date":"2023-08-01","estimated":0.95,"reported":1,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":7819,"close":100.93,"high":101.81,"low":100.04,"open":100.83,"volume":5244500},{"timestamp":1689687000,"date":"2023-07-18","index":7820,"close":100.76,"high":101.42,"low":99.86,"open":100.74,"volume":5991000},{"timestamp":1689773400,"date":"2023-07-19","index":7821,"close":101.83,"high":101.98,"low":100.62,"open":100.62,"volume":5556200},{"timestamp":1689859800,"date":"2023-07-20","index":7822,"close":100.88,"high":102.48,"low":100.7,"open":101.78,"volume":5466100},{"timestamp":1689946200,"date":"2023-07-21","index":7823,"close":102.82,"high":103.55,"low":101.61,"open":101.8,"volume":20369100},{"timestamp":1690205400,"date":"2023-07-24","index":7824,"close":102.78,"high":103.41,"low":102.32,"open":102.88,"volume":4746600},{"timestamp":1690291800,"date":"2023-07-25","index":7825,"close":102.92,"high":103.77,"low":102.33,"open":102.43,"volume":5627500},{"timestamp":1690378200,"date":"2023-07-26","index":7826,"close":101.73,"high":102.67,"low":101.3,"open":102.21,"volume":6568300},{"timestamp":1690464600,"date":"2023-07-27","index":7827,"close":100.78,"high":102.43,"low":100.54,"open":102.03,"volume":5373400},{"timestamp":1690551000,"date":"2023-07-28","index":7828,"close":101.25,"high":101.83,"low":100.81,"open":101.5,"volume":5320700},{"timestamp":1690810200,"date":"2023-07-31","index":7829,"close":101.57,"high":101.83,"low":100.86,"open":101.31,"volume":6377400}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":7830,"close":101.26,"high":101.71,"low":100.4,"open":101.47,"volume":7784300},{"timestamp":1690983000,"date":"2023-08-02","index":7831,"close":102.13,"high":104.46,"low":99.29,"open":100.5,"volume":14463100},{"timestamp":1691069400,"date":"2023-08-03","index":7832,"close":102.33,"high":102.9,"low":101.45,"open":101.97,"volume":5547500},{"timestamp":1691155800,"date":"2023-08-04","index":7833,"close":100.68,"high":103.15,"low":100.52,"open":102.96,"volume":5196700},{"timestamp":1691415000,"date":"2023-08-07","index":7834,"close":101.74,"high":101.86,"low":100.94,"open":101.42,"volume":5222700},{"timestamp":1691501400,"date":"2023-08-08","index":7835,"close":100.7,"high":101.42,"low":99.89,"open":101.22,"volume":4058400},{"timestamp":1691587800,"date":"2023-08-09","index":7836,"close":99.92,"high":101.58,"low":99.47,"open":101,"volume":4494300},{"timestamp":1691674200,"date":"2023-08-10","index":7837,"close":101.66,"high":102.37,"low":100.4,"open":100.54,"volume":6844200},{"timestamp":1691760600,"date":"2023-08-11","index":7838,"close":100.99,"high":101.4,"low":100.14,"open":101.4,"volume":3179700},{"timestamp":1692019800,"date":"2023-08-14","index":7839,"close":101.01,"high":101.22,"low":100.2,"open":100.48,"volume":3239300},{"timestamp":1692106200,"date":"2023-08-15","index":7840,"close":100.04,"high":100.65,"low":99.78,"open":100.13,"volume":3203700}]},{"date":"2023-05-02","estimated":0.65,"reported":0.74,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":7757,"close":108.31,"high":108.65,"low":107.56,"open":107.96,"volume":4780700},{"timestamp":1681824600,"date":"2023-04-18","index":7758,"close":107.91,"high":109.23,"low":107.73,"open":108.87,"volume":5300500},{"timestamp":1681911000,"date":"2023-04-19","index":7759,"close":107.16,"high":107.86,"low":107.08,"open":107.69,"volume":4617800},{"timestamp":1681997400,"date":"2023-04-20","index":7760,"close":107.05,"high":107.58,"low":106.19,"open":106.19,"volume":4297200},{"timestamp":1682083800,"date":"2023-04-21","index":7761,"close":108.19,"high":108.78,"low":106.66,"open":107.3,"volume":4522800},{"timestamp":1682343000,"date":"2023-04-24","index":7762,"close":109.29,"high":109.29,"low":108.04,"open":108.19,"volume":5940700},{"timestamp":1682429400,"date":"2023-04-25","index":7763,"close":109.34,"high":111.11,"low":108.83,"open":108.91,"volume":8747100},{"timestamp":1682515800,"date":"2023-04-26","index":7764,"close":111.47,"high":112.33,"low":109.01,"open":109.01,"volume":8081600},{"timestamp":1682602200,"date":"2023-04-27","index":7765,"close":112.75,"high":112.88,"low":111.18,"open":111.39,"volume":7618500},{"timestamp":1682688600,"date":"2023-04-28","index":7766,"close":114.29,"high":114.31,"low":112.29,"open":112.42,"volume":5973400},{"timestamp":1682947800,"date":"2023-05-01","index":7767,"close":114.56,"high":115.48,"low":114.25,"open":114.25,"volume":6495900}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":7768,"close":114.46,"high":114.56,"low":112.85,"open":114.49,"volume":9626400},{"timestamp":1683120600,"date":"2023-05-03","index":7769,"close":103.96,"high":109.72,"low":103.8,"open":109.08,"volume":24388600},{"timestamp":1683207000,"date":"2023-05-04","index":7770,"close":104.72,"high":105.67,"low":103.8,"open":104.27,"volume":8858100},{"timestamp":1683293400,"date":"2023-05-05","index":7771,"close":107.21,"high":107.48,"low":105.38,"open":105.55,"volume":7812000},{"timestamp":1683552600,"date":"2023-05-08","index":7772,"close":107.17,"high":108.12,"low":106.93,"open":107.47,"volume":6090700},{"timestamp":1683639000,"date":"2023-05-09","index":7773,"close":106.71,"high":107.18,"low":106.4,"open":106.99,"volume":3682400},{"timestamp":1683725400,"date":"2023-05-10","index":7774,"close":106.97,"high":108.11,"low":105.68,"open":107.16,"volume":4565000},{"timestamp":1683811800,"date":"2023-05-11","index":7775,"close":105.63,"high":106.76,"low":105.12,"open":106.44,"volume":4791700},{"timestamp":1683898200,"date":"2023-05-12","index":7776,"close":106.12,"high":106.22,"low":104.83,"open":105.76,"volume":5167600},{"timestamp":1684157400,"date":"2023-05-15","index":7777,"close":106.64,"high":106.76,"low":105.61,"open":106.11,"volume":4217000},{"timestamp":1684243800,"date":"2023-05-16","index":7778,"close":105.28,"high":106.56,"low":105.2,"open":106.41,"volume":3676600}]},{"date":"2023-02-02","estimated":0.77,"reported":0.75,"pre":[{"timestamp":1674052200,"date":"2023-01-18","index":7696,"close":105,"high":107.47,"low":104.91,"open":107.14,"volume":5725800},{"timestamp":1674138600,"date":"2023-01-19","index":7697,"close":104.26,"high":105.7,"low":104.24,"open":105,"volume":5115800},{"timestamp":1674225000,"date":"2023-01-20","index":7698,"close":105.04,"high":105.2,"low":103.89,"open":104.4,"volume":6543500},{"timestamp":1674484200,"date":"2023-01-23","index":7699,"close":106.21,"high":106.89,"low":104.4,"open":105.04,"volume":6320500},{"timestamp":1674570600,"date":"2023-01-24","index":7700,"close":106.64,"high":106.87,"low":105.41,"open":106.4,"volume":5517200},{"timestamp":1674657000,"date":"2023-01-25","index":7701,"close":106.98,"high":107.14,"low":105.9,"open":106.06,"volume":5416900},{"timestamp":1674743400,"date":"2023-01-26","index":7702,"close":108.76,"high":108.8,"low":107.06,"open":107.3,"volume":6324100},{"timestamp":1674829800,"date":"2023-01-27","index":7703,"close":109.02,"high":109.76,"low":108.34,"open":108.74,"volume":6851100},{"timestamp":1675089000,"date":"2023-01-30","index":7704,"close":108.4,"high":108.87,"low":107.42,"open":108.26,"volume":6880700},{"timestamp":1675175400,"date":"2023-01-31","index":7705,"close":109.14,"high":109.15,"low":107.5,"open":108.26,"volume":5816300},{"timestamp":1675261800,"date":"2023-02-01","index":7706,"close":109.99,"high":110.78,"low":107.98,"open":108.97,"volume":5841200}],"post":[{"timestamp":1675348200,"date":"2023-02-02","index":7707,"close":109.15,"high":110.83,"low":108,"open":110.04,"volume":9852900},{"timestamp":1675434600,"date":"2023-02-03","index":7708,"close":104.3,"high":106.44,"low":103.04,"open":104.58,"volume":15200500},{"timestamp":1675693800,"date":"2023-02-06","index":7709,"close":105.02,"high":106.17,"low":103.3,"open":104,"volume":6392200},{"timestamp":1675780200,"date":"2023-02-07","index":7710,"close":106.83,"high":107.38,"low":104.56,"open":104.83,"volume":6207500},{"timestamp":1675866600,"date":"2023-02-08","index":7711,"close":106.3,"high":106.54,"low":105.65,"open":106.32,"volume":5557500},{"timestamp":1675953000,"date":"2023-02-09","index":7712,"close":106.05,"high":106.61,"low":105.6,"open":105.73,"volume":5608400},{"timestamp":1676039400,"date":"2023-02-10","index":7713,"close":107.09,"high":107.26,"low":105.47,"open":105.52,"volume":6298600},{"timestamp":1676298600,"date":"2023-02-13","index":7714,"close":108.52,"high":108.93,"low":107.28,"open":107.45,"volume":5192400},{"timestamp":1676385000,"date":"2023-02-14","index":7715,"close":107.98,"high":108.47,"low":106.7,"open":107.93,"volume":5109400},{"timestamp":1676471400,"date":"2023-02-15","index":7716,"close":109,"high":109,"low":107.26,"open":107.5,"volume":4059100},{"timestamp":1676557800,"date":"2023-02-16","index":7717,"close":107.54,"high":109.1,"low":107.41,"open":107.76,"volume":4596800}]},{"date":"2022-11-03","estimated":0.72,"reported":0.81,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":7635,"close":87.52,"high":89.13,"low":87.01,"open":88.39,"volume":6473400},{"timestamp":1666272600,"date":"2022-10-20","index":7636,"close":86.79,"high":88.23,"low":86.47,"open":87.33,"volume":4540700},{"timestamp":1666359000,"date":"2022-10-21","index":7637,"close":88.61,"high":88.97,"low":86.56,"open":87,"volume":9088800},{"timestamp":1666618200,"date":"2022-10-24","index":7638,"close":83.76,"high":87.51,"low":82.43,"open":86.9,"volume":16499300},{"timestamp":1666704600,"date":"2022-10-25","index":7639,"close":85.21,"high":86,"low":84.1,"open":84.1,"volume":10674000},{"timestamp":1666791000,"date":"2022-10-26","index":7640,"close":85.89,"high":88.23,"low":85.48,"open":85.61,"volume":9987000},{"timestamp":1666877400,"date":"2022-10-27","index":7641,"close":85.28,"high":86.4,"low":84.08,"open":86.13,"volume":9524600},{"timestamp":1666963800,"date":"2022-10-28","index":7642,"close":87.1,"high":87.79,"low":84.31,"open":85.17,"volume":8284900},{"timestamp":1667223000,"date":"2022-10-31","index":7643,"close":86.59,"high":87.57,"low":85.95,"open":86.6,"volume":7401100},{"timestamp":1667309400,"date":"2022-11-01","index":7644,"close":87.1,"high":88.88,"low":86.58,"open":88.06,"volume":6219600},{"timestamp":1667395800,"date":"2022-11-02","index":7645,"close":84.58,"high":88.58,"low":84.53,"open":87.27,"volume":7653200}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":7646,"close":84.68,"high":85.47,"low":82.97,"open":84.07,"volume":8855100},{"timestamp":1667568600,"date":"2022-11-04","index":7647,"close":91.86,"high":93.6,"low":90.52,"open":91.98,"volume":20194300},{"timestamp":1667831400,"date":"2022-11-07","index":7648,"close":90.45,"high":92.36,"low":89.28,"open":91.67,"volume":10190200},{"timestamp":1667917800,"date":"2022-11-08","index":7649,"close":92.75,"high":93.78,"low":90.92,"open":90.92,"volume":9675500},{"timestamp":1668004200,"date":"2022-11-09","index":7650,"close":91.63,"high":92.6,"low":91.34,"open":91.61,"volume":6271200},{"timestamp":1668090600,"date":"2022-11-10","index":7651,"close":96.26,"high":96.42,"low":93.33,"open":93.89,"volume":10408400},{"timestamp":1668177000,"date":"2022-11-11","index":7652,"close":97.38,"high":98.67,"low":96.57,"open":96.76,"volume":8294400},{"timestamp":1668436200,"date":"2022-11-14","index":7653,"close":97.42,"high":98.56,"low":96.69,"open":97.13,"volume":8521100},{"timestamp":1668522600,"date":"2022-11-15","index":7654,"close":97.83,"high":99.53,"low":97.29,"open":98.91,"volume":6410000},{"timestamp":1668609000,"date":"2022-11-16","index":7655,"close":97.07,"high":97.96,"low":96.26,"open":96.52,"volume":5348900},{"timestamp":1668695400,"date":"2022-11-17","index":7656,"close":96.97,"high":97.01,"low":95.1,"open":95.21,"volume":5245600}]},{"date":"2022-08-02","estimated":0.75,"reported":0.84,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":7569,"close":80.23,"high":81.67,"low":80,"open":80.03,"volume":6768800},{"timestamp":1658237400,"date":"2022-07-19","index":7570,"close":82.55,"high":82.67,"low":80.91,"open":81.11,"volume":5949200},{"timestamp":1658323800,"date":"2022-07-20","index":7571,"close":83.27,"high":83.47,"low":81.89,"open":82.48,"volume":6850600},{"timestamp":1658410200,"date":"2022-07-21","index":7572,"close":83.54,"high":83.61,"low":82.65,"open":82.95,"volume":7695300},{"timestamp":1658496600,"date":"2022-07-22","index":7573,"close":83.59,"high":84.43,"low":82.84,"open":84.16,"volume":6283600},{"timestamp":1658755800,"date":"2022-07-25","index":7574,"close":81.5,"high":83.7,"low":81.04,"open":83.59,"volume":5861100},{"timestamp":1658842200,"date":"2022-07-26","index":7575,"close":80.31,"high":81.42,"low":80,"open":81.22,"volume":6587000},{"timestamp":1658928600,"date":"2022-07-27","index":7576,"close":82.96,"high":83.41,"low":81.12,"open":81.23,"volume":6372600},{"timestamp":1659015000,"date":"2022-07-28","index":7577,"close":84.67,"high":84.89,"low":82.82,"open":83.19,"volume":5594600},{"timestamp":1659101400,"date":"2022-07-29","index":7578,"close":84.78,"high":84.98,"low":83.93,"open":84.6,"volume":5802700},{"timestamp":1659360600,"date":"2022-08-01","index":7579,"close":84.91,"high":85.59,"low":84.03,"open":84.19,"volume":7313700}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":7580,"close":83.71,"high":85.14,"low":83.62,"open":84.7,"volume":7254700},{"timestamp":1659533400,"date":"2022-08-03","index":7581,"close":87.27,"high":87.97,"low":83.91,"open":86.01,"volume":12915700},{"timestamp":1659619800,"date":"2022-08-04","index":7582,"close":86.88,"high":88.28,"low":86.57,"open":87.21,"volume":7086700},{"timestamp":1659706200,"date":"2022-08-05","index":7583,"close":85.73,"high":86.15,"low":84.92,"open":85.76,"volume":4835100},{"timestamp":1659965400,"date":"2022-08-08","index":7584,"close":85.72,"high":86.86,"low":85.42,"open":86.15,"volume":4878400},{"timestamp":1660051800,"date":"2022-08-09","index":7585,"close":84.84,"high":85.83,"low":84.46,"open":85.74,"volume":3498400},{"timestamp":1660138200,"date":"2022-08-10","index":7586,"close":86.49,"high":86.9,"low":86.09,"open":86.5,"volume":5072300},{"timestamp":1660224600,"date":"2022-08-11","index":7587,"close":87.27,"high":87.55,"low":86.5,"open":86.94,"volume":5595700},{"timestamp":1660311000,"date":"2022-08-12","index":7588,"close":88.31,"high":88.4,"low":87.19,"open":87.31,"volume":5154000},{"timestamp":1660570200,"date":"2022-08-15","index":7589,"close":89.16,"high":89.25,"low":88.01,"open":88.11,"volume":5601000},{"timestamp":1660656600,"date":"2022-08-16","index":7590,"close":89.4,"high":89.93,"low":88.54,"open":88.78,"volume":4580800}]},{"date":"2022-05-03","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":7507,"close":79.6,"high":79.97,"low":78.88,"open":79.04,"volume":7797300},{"timestamp":1650375000,"date":"2022-04-19","index":7508,"close":81.22,"high":81.54,"low":79.41,"open":79.62,"volume":8622100},{"timestamp":1650461400,"date":"2022-04-20","index":7509,"close":80.17,"high":81.52,"low":80,"open":81.31,"volume":8368800},{"timestamp":1650547800,"date":"2022-04-21","index":7510,"close":78.96,"high":81.19,"low":78.73,"open":81.05,"volume":8152500},{"timestamp":1650634200,"date":"2022-04-22","index":7511,"close":77.92,"high":79.48,"low":77.78,"open":78.89,"volume":10315500},{"timestamp":1650893400,"date":"2022-04-25","index":7512,"close":77.98,"high":78.08,"low":76.73,"open":77.38,"volume":10259000},{"timestamp":1650979800,"date":"2022-04-26","index":7513,"close":75.63,"high":77.58,"low":75.63,"open":77.49,"volume":8800500},{"timestamp":1651066200,"date":"2022-04-27","index":7514,"close":74.74,"high":76.43,"low":74.68,"open":75.38,"volume":8467300},{"timestamp":1651152600,"date":"2022-04-28","index":7515,"close":76.58,"high":77.1,"low":74.86,"open":75.62,"volume":8818500},{"timestamp":1651239000,"date":"2022-04-29","index":7516,"close":74.64,"high":76.77,"low":74.48,"open":76.02,"volume":9199300},{"timestamp":1651498200,"date":"2022-05-02","index":7517,"close":75.37,"high":75.72,"low":73.47,"open":75.25,"volume":12379000}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":7518,"close":74.33,"high":75.79,"low":73.38,"open":75.72,"volume":15570100},{"timestamp":1651671000,"date":"2022-05-04","index":7519,"close":81.64,"high":82.87,"low":77.92,"open":79.31,"volume":30199700},{"timestamp":1651757400,"date":"2022-05-05","index":7520,"close":77.48,"high":81.22,"low":77.13,"open":80.43,"volume":19114700},{"timestamp":1651843800,"date":"2022-05-06","index":7521,"close":76.52,"high":77.2,"low":75.21,"open":77.03,"volume":11165800},{"timestamp":1652103000,"date":"2022-05-09","index":7522,"close":73.49,"high":76.55,"low":73.33,"open":75.24,"volume":12863600},{"timestamp":1652189400,"date":"2022-05-10","index":7523,"close":71.86,"high":75.05,"low":71.61,"open":74.85,"volume":14085900},{"timestamp":1652275800,"date":"2022-05-11","index":7524,"close":70.06,"high":71.95,"low":69.96,"open":71.55,"volume":12118100},{"timestamp":1652362200,"date":"2022-05-12","index":7525,"close":69.9,"high":70.03,"low":68.39,"open":69.15,"volume":15460600},{"timestamp":1652448600,"date":"2022-05-13","index":7526,"close":75.6,"high":75.73,"low":71.88,"open":71.88,"volume":18156300},{"timestamp":1652707800,"date":"2022-05-16","index":7527,"close":72.42,"high":75.44,"low":72.31,"open":74.94,"volume":11435300},{"timestamp":1652794200,"date":"2022-05-17","index":7528,"close":73.72,"high":74.35,"low":72.84,"open":74.01,"volume":12454500}]},{"date":"2022-02-01","estimated":0.8,"reported":0.72,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":7444,"close":100.12,"high":101.91,"low":99.09,"open":101.91,"volume":13703200},{"timestamp":1642516200,"date":"2022-01-18","index":7445,"close":97.73,"high":99.36,"low":97.51,"open":99.17,"volume":11396000},{"timestamp":1642602600,"date":"2022-01-19","index":7446,"close":96.87,"high":98.39,"low":96.78,"open":97.94,"volume":10856800},{"timestamp":1642689000,"date":"2022-01-20","index":7447,"close":95.72,"high":98.94,"low":95.59,"open":97.49,"volume":20311500},{"timestamp":1642775400,"date":"2022-01-21","index":7448,"close":96.31,"high":98.41,"low":95.47,"open":95.9,"volume":13438300},{"timestamp":1643034600,"date":"2022-01-24","index":7449,"close":98.1,"high":98.35,"low":94.41,"open":94.75,"volume":17201400},{"timestamp":1643121000,"date":"2022-01-25","index":7450,"close":97.01,"high":98.09,"low":95.13,"open":96.67,"volume":12368500},{"timestamp":1643207400,"date":"2022-01-26","index":7451,"close":95.58,"high":98.64,"low":94.9,"open":97.7,"volume":11863000},{"timestamp":1643293800,"date":"2022-01-27","index":7452,"close":95.32,"high":97.17,"low":95.06,"open":96.62,"volume":7322200},{"timestamp":1643380200,"date":"2022-01-28","index":7453,"close":97.21,"high":97.22,"low":93.79,"open":95.06,"volume":8345400},{"timestamp":1643639400,"date":"2022-01-31","index":7454,"close":98.32,"high":98.4,"low":96.42,"open":97.03,"volume":8807700}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":7455,"close":98.76,"high":99.03,"low":96.8,"open":98.42,"volume":11601900},{"timestamp":1643812200,"date":"2022-02-02","index":7456,"close":97.73,"high":99.15,"low":94.74,"open":95.8,"volume":15578800},{"timestamp":1643898600,"date":"2022-02-03","index":7457,"close":95.94,"high":97.47,"low":95.67,"open":96.84,"volume":8901100},{"timestamp":1643985000,"date":"2022-02-04","index":7458,"close":95,"high":95.94,"low":93.83,"open":95.41,"volume":8267600},{"timestamp":1644244200,"date":"2022-02-07","index":7459,"close":95.19,"high":96.11,"low":94.88,"open":95.35,"volume":6849000},{"timestamp":1644330600,"date":"2022-02-08","index":7460,"close":94.92,"high":96.03,"low":94.35,"open":95.29,"volume":7161000},{"timestamp":1644417000,"date":"2022-02-09","index":7461,"close":97.13,"high":97.97,"low":96.2,"open":96.25,"volume":9353700},{"timestamp":1644503400,"date":"2022-02-10","index":7462,"close":95.31,"high":96.81,"low":94.98,"open":95.46,"volume":9098800},{"timestamp":1644589800,"date":"2022-02-11","index":7463,"close":93.73,"high":96.49,"low":93.36,"open":95.59,"volume":6924800},{"timestamp":1644849000,"date":"2022-02-14","index":7464,"close":93.65,"high":94.49,"low":92.42,"open":93.75,"volume":7948500},{"timestamp":1644935400,"date":"2022-02-15","index":7465,"close":94.51,"high":95.46,"low":94.36,"open":95.15,"volume":7722200}]},{"date":"2021-10-28","estimated":0.99,"reported":1,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":7379,"close":110.76,"high":111.48,"low":109.41,"open":111.39,"volume":4806500},{"timestamp":1634218200,"date":"2021-10-14","index":7380,"close":111.87,"high":112.61,"low":111.01,"open":111.08,"volume":5194900},{"timestamp":1634304600,"date":"2021-10-15","index":7381,"close":111.45,"high":112.92,"low":110.95,"open":112.45,"volume":5860900},{"timestamp":1634563800,"date":"2021-10-18","index":7382,"close":113.37,"high":113.57,"low":110.96,"open":111.44,"volume":4958400},{"timestamp":1634650200,"date":"2021-10-19","index":7383,"close":113.49,"high":114.54,"low":112.76,"open":113.74,"volume":5799300},{"timestamp":1634736600,"date":"2021-10-20","index":7384,"close":113.86,"high":115.11,"low":112.71,"open":113.06,"volume":7645200},{"timestamp":1634823000,"date":"2021-10-21","index":7385,"close":114.44,"high":114.56,"low":113.61,"open":113.93,"volume":3684300},{"timestamp":1634909400,"date":"2021-10-22","index":7386,"close":114.55,"high":114.98,"low":114.07,"open":114.41,"volume":3396400},{"timestamp":1635168600,"date":"2021-10-25","index":7387,"close":114.71,"high":114.88,"low":113.36,"open":114.74,"volume":4290600},{"timestamp":1635255000,"date":"2021-10-26","index":7388,"close":114.92,"high":115.28,"low":114.25,"open":114.92,"volume":5948000},{"timestamp":1635341400,"date":"2021-10-27","index":7389,"close":113.51,"high":115.57,"low":113.08,"open":115.57,"volume":5853900}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":7390,"close":113.2,"high":114.6,"low":112.46,"open":113.74,"volume":7697600},{"timestamp":1635514200,"date":"2021-10-29","index":7391,"close":106.07,"high":107.99,"low":104.02,"open":107.5,"volume":27419600},{"timestamp":1635773400,"date":"2021-11-01","index":7392,"close":109.8,"high":110.15,"low":107.2,"open":107.23,"volume":14184600},{"timestamp":1635859800,"date":"2021-11-02","index":7393,"close":111.45,"high":111.82,"low":109.79,"open":110.25,"volume":11538900},{"timestamp":1635946200,"date":"2021-11-03","index":7394,"close":112.61,"high":112.92,"low":110.11,"open":111.33,"volume":6422600},{"timestamp":1636032600,"date":"2021-11-04","index":7395,"close":112.16,"high":112.42,"low":110.93,"open":111.6,"volume":8212600},{"timestamp":1636119000,"date":"2021-11-05","index":7396,"close":116.91,"high":117.33,"low":113.14,"open":113.24,"volume":10256800},{"timestamp":1636381800,"date":"2021-11-08","index":7397,"close":115.16,"high":117.47,"low":114.57,"open":116.52,"volume":8753300},{"timestamp":1636468200,"date":"2021-11-09","index":7398,"close":114.13,"high":115.6,"low":113.37,"open":114.65,"volume":6754700},{"timestamp":1636554600,"date":"2021-11-10","index":7399,"close":113.25,"high":114.46,"low":112.6,"open":112.91,"volume":6563700},{"timestamp":1636641000,"date":"2021-11-11","index":7400,"close":111.44,"high":113.25,"low":110.54,"open":113.25,"volume":7191900}]},{"date":"2021-07-27","estimated":0.78,"reported":1.01,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":7313,"close":118.46,"high":118.78,"low":117.39,"open":117.75,"volume":5683400},{"timestamp":1626183000,"date":"2021-07-13","index":7314,"close":119.55,"high":119.99,"low":118.45,"open":118.54,"volume":5529300},{"timestamp":1626269400,"date":"2021-07-14","index":7315,"close":119.8,"high":120.83,"low":119.68,"open":119.94,"volume":5701800},{"timestamp":1626355800,"date":"2021-07-15","index":7316,"close":118.97,"high":119.58,"low":118.18,"open":119.29,"volume":6467500},{"timestamp":1626442200,"date":"2021-07-16","index":7317,"close":118.73,"high":120.48,"low":118.5,"open":119.68,"volume":5024800},{"timestamp":1626701400,"date":"2021-07-19","index":7318,"close":115.32,"high":117.55,"low":114.33,"open":117.54,"volume":7731300},{"timestamp":1626787800,"date":"2021-07-20","index":7319,"close":117.42,"high":118.07,"low":115.33,"open":115.63,"volume":5117800},{"timestamp":1626874200,"date":"2021-07-21","index":7320,"close":119.27,"high":119.65,"low":117.48,"open":117.54,"volume":4377500},{"timestamp":1626960600,"date":"2021-07-22","index":7321,"close":122.63,"high":122.92,"low":119.07,"open":119.34,"volume":7172300},{"timestamp":1627047000,"date":"2021-07-23","index":7322,"close":125.97,"high":126.32,"low":123.92,"open":124.55,"volume":7934200},{"timestamp":1627306200,"date":"2021-07-26","index":7323,"close":126.06,"high":126.1,"low":124.25,"open":125.74,"volume":4827500}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":7324,"close":126.03,"high":126.16,"low":124.81,"open":126.08,"volume":6110900},{"timestamp":1627479000,"date":"2021-07-28","index":7325,"close":122.41,"high":123.33,"low":121.39,"open":122.56,"volume":11747000},{"timestamp":1627565400,"date":"2021-07-29","index":7326,"close":122.38,"high":123.47,"low":122.14,"open":122.93,"volume":6618400},{"timestamp":1627651800,"date":"2021-07-30","index":7327,"close":121.43,"high":122.98,"low":121.1,"open":122.19,"volume":5712300},{"timestamp":1627911000,"date":"2021-08-02","index":7328,"close":120.37,"high":122.98,"low":120.07,"open":122.03,"volume":5996800},{"timestamp":1627997400,"date":"2021-08-03","index":7329,"close":119.13,"high":120.75,"low":117.52,"open":120.57,"volume":6030500},{"timestamp":1628083800,"date":"2021-08-04","index":7330,"close":118.25,"high":119.21,"low":117.57,"open":119.13,"volume":6675500},{"timestamp":1628170200,"date":"2021-08-05","index":7331,"close":119.03,"high":119.09,"low":118.11,"open":118.72,"volume":4281900},{"timestamp":1628256600,"date":"2021-08-06","index":7332,"close":119.05,"high":119.21,"low":118.08,"open":119.14,"volume":6832600},{"timestamp":1628515800,"date":"2021-08-09","index":7333,"close":117.94,"high":119.02,"low":117.75,"open":118.99,"volume":4557900},{"timestamp":1628602200,"date":"2021-08-10","index":7334,"close":116.39,"high":118.5,"low":115.98,"open":118.39,"volume":9839700}]},{"date":"2021-04-27","estimated":0.53,"reported":0.62,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":7250,"close":113.81,"high":113.89,"low":112.77,"open":113.02,"volume":4707800},{"timestamp":1618320600,"date":"2021-04-13","index":7251,"close":115.36,"high":115.6,"low":113.68,"open":113.78,"volume":4607400},{"timestamp":1618407000,"date":"2021-04-14","index":7252,"close":115.16,"high":116.24,"low":114.72,"open":115.22,"volume":3994600},{"timestamp":1618493400,"date":"2021-04-15","index":7253,"close":116.66,"high":116.89,"low":114.78,"open":115.1,"volume":5079100},{"timestamp":1618579800,"date":"2021-04-16","index":7254,"close":118.34,"high":118.5,"low":116.94,"open":117.82,"volume":5777900},{"timestamp":1618839000,"date":"2021-04-19","index":7255,"close":117.6,"high":118.98,"low":117.04,"open":118.17,"volume":4889700},{"timestamp":1618925400,"date":"2021-04-20","index":7256,"close":116.27,"high":117.26,"low":115.35,"open":116.96,"volume":5662400},{"timestamp":1619011800,"date":"2021-04-21","index":7257,"close":116.74,"high":117.26,"low":115.86,"open":116.09,"volume":4397400},{"timestamp":1619098200,"date":"2021-04-22","index":7258,"close":115.92,"high":116.88,"low":115.23,"open":116.87,"volume":5744900},{"timestamp":1619184600,"date":"2021-04-23","index":7259,"close":117.56,"high":117.98,"low":115.84,"open":116.02,"volume":4555800},{"timestamp":1619443800,"date":"2021-04-26","index":7260,"close":115.92,"high":117.25,"low":115.06,"open":116.95,"volume":5924900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":7261,"close":116.15,"high":116.39,"low":115.27,"open":115.67,"volume":7260900},{"timestamp":1619616600,"date":"2021-04-28","index":7262,"close":112.4,"high":114.15,"low":111.61,"open":113.44,"volume":14793500},{"timestamp":1619703000,"date":"2021-04-29","index":7263,"close":114.63,"high":115.15,"low":112.76,"open":113.21,"volume":8936600},{"timestamp":1619789400,"date":"2021-04-30","index":7264,"close":114.49,"high":114.95,"low":113.49,"open":114,"volume":6478700},{"timestamp":1620048600,"date":"2021-05-03","index":7265,"close":115.72,"high":116.74,"low":115.13,"open":115.18,"volume":5049800},{"timestamp":1620135000,"date":"2021-05-04","index":7266,"close":114.11,"high":115.4,"low":113.54,"open":115.15,"volume":6265100},{"timestamp":1620221400,"date":"2021-05-05","index":7267,"close":113.48,"high":114.88,"low":113.16,"open":114.21,"volume":4677700},{"timestamp":1620307800,"date":"2021-05-06","index":7268,"close":114.74,"high":114.81,"low":113.1,"open":113.65,"volume":4113300},{"timestamp":1620394200,"date":"2021-05-07","index":7269,"close":114.34,"high":115.84,"low":114.24,"open":115.11,"volume":4867500},{"timestamp":1620653400,"date":"2021-05-10","index":7270,"close":114.3,"high":116.09,"low":114.21,"open":114.57,"volume":5759500},{"timestamp":1620739800,"date":"2021-05-11","index":7271,"close":113.55,"high":113.69,"low":112.17,"open":113.32,"volume":7775400}]},{"date":"2021-01-26","estimated":0.55,"reported":0.61,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":7187,"close":105.67,"high":105.76,"low":103.42,"open":103.86,"volume":5869700},{"timestamp":1610375400,"date":"2021-01-11","index":7188,"close":104.6,"high":105.64,"low":104.27,"open":105.1,"volume":4257400},{"timestamp":1610461800,"date":"2021-01-12","index":7189,"close":102.82,"high":104.32,"low":102.31,"open":104.01,"volume":4332600},{"timestamp":1610548200,"date":"2021-01-13","index":7190,"close":102.89,"high":103.38,"low":101.49,"open":102.32,"volume":4804500},{"timestamp":1610634600,"date":"2021-01-14","index":7191,"close":101.82,"high":104.19,"low":101.71,"open":103.8,"volume":4528300},{"timestamp":1610721000,"date":"2021-01-15","index":7192,"close":102.33,"high":102.69,"low":101.21,"open":101.38,"volume":5522900},{"timestamp":1611066600,"date":"2021-01-19","index":7193,"close":102.54,"high":103.6,"low":101.34,"open":102.8,"volume":6519600},{"timestamp":1611153000,"date":"2021-01-20","index":7194,"close":105.46,"high":105.85,"low":102.2,"open":102.41,"volume":5844300},{"timestamp":1611239400,"date":"2021-01-21","index":7195,"close":104.58,"high":105.49,"low":104.45,"open":105.46,"volume":5731500},{"timestamp":1611325800,"date":"2021-01-22","index":7196,"close":103.91,"high":104.47,"low":103.06,"open":104.16,"volume":5231600},{"timestamp":1611585000,"date":"2021-01-25","index":7197,"close":103.45,"high":103.95,"low":102.17,"open":103.75,"volume":5009000}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":7198,"close":104.69,"high":105.21,"low":103.24,"open":103.4,"volume":7195300},{"timestamp":1611757800,"date":"2021-01-27","index":7199,"close":97.87,"high":101.78,"low":96.73,"open":101.48,"volume":18139500},{"timestamp":1611844200,"date":"2021-01-28","index":7200,"close":98.15,"high":100.53,"low":98.1,"open":98.94,"volume":8868200},{"timestamp":1611930600,"date":"2021-01-29","index":7201,"close":96.81,"high":97.79,"low":95.92,"open":97.39,"volume":8203000},{"timestamp":1612189800,"date":"2021-02-01","index":7202,"close":98.58,"high":99.62,"low":96.92,"open":96.99,"volume":7206300},{"timestamp":1612276200,"date":"2021-02-02","index":7203,"close":101.65,"high":102.48,"low":98.78,"open":99.05,"volume":6917700},{"timestamp":1612362600,"date":"2021-02-03","index":7204,"close":101.02,"high":102.65,"low":100.81,"open":101.25,"volume":3934800},{"timestamp":1612449000,"date":"2021-02-04","index":7205,"close":103.64,"high":104.24,"low":101.11,"open":101.36,"volume":6926800},{"timestamp":1612535400,"date":"2021-02-05","index":7206,"close":106.48,"high":107.54,"low":104.78,"open":105.09,"volume":8072100},{"timestamp":1612794600,"date":"2021-02-08","index":7207,"close":106.26,"high":106.53,"low":105.34,"open":106.42,"volume":4836600},{"timestamp":1612881000,"date":"2021-02-09","index":7208,"close":106.22,"high":106.83,"low":105.22,"open":106,"volume":4095200}]},{"date":"2020-10-29","estimated":0.31,"reported":0.51,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":7128,"close":89.31,"high":90.6,"low":88.56,"open":90.17,"volume":4760700},{"timestamp":1602768600,"date":"2020-10-15","index":7129,"close":88.83,"high":88.87,"low":87.67,"open":88.16,"volume":5002200},{"timestamp":1602855000,"date":"2020-10-16","index":7130,"close":88.52,"high":89.63,"low":88.44,"open":89.39,"volume":4721300},{"timestamp":1603114200,"date":"2020-10-19","index":7131,"close":87.6,"high":89.57,"low":87.36,"open":88.7,"volume":5426600},{"timestamp":1603200600,"date":"2020-10-20","index":7132,"close":88.51,"high":89.72,"low":88.04,"open":88.68,"volume":4939700},{"timestamp":1603287000,"date":"2020-10-21","index":7133,"close":88.27,"high":89.16,"low":88.19,"open":88.38,"volume":4119200},{"timestamp":1603373400,"date":"2020-10-22","index":7134,"close":89.36,"high":89.38,"low":87.7,"open":88.02,"volume":4257800},{"timestamp":1603459800,"date":"2020-10-23","index":7135,"close":90.8,"high":90.96,"low":89.44,"open":89.8,"volume":7811500},{"timestamp":1603719000,"date":"2020-10-26","index":7136,"close":89.66,"high":91.13,"low":88.65,"open":90.03,"volume":7756400},{"timestamp":1603805400,"date":"2020-10-27","index":7137,"close":90.05,"high":90.35,"low":89.17,"open":89.48,"volume":8027500},{"timestamp":1603891800,"date":"2020-10-28","index":7138,"close":87.17,"high":88.95,"low":86.61,"open":88.65,"volume":12738800}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":7139,"close":88.3,"high":89.11,"low":86.61,"open":87.17,"volume":8440000},{"timestamp":1604064600,"date":"2020-10-30","index":7140,"close":86.96,"high":88.39,"low":85.63,"open":87.75,"volume":11400700},{"timestamp":1604327400,"date":"2020-11-02","index":7141,"close":85.97,"high":87.77,"low":85.45,"open":87.54,"volume":8904900},{"timestamp":1604413800,"date":"2020-11-03","index":7142,"close":88.39,"high":89.06,"low":86.18,"open":86.78,"volume":6910400},{"timestamp":1604500200,"date":"2020-11-04","index":7143,"close":89.79,"high":91.29,"low":88.74,"open":88.9,"volume":10509400},{"timestamp":1604586600,"date":"2020-11-05","index":7144,"close":90.62,"high":91.16,"low":89.9,"open":90.69,"volume":6169700},{"timestamp":1604673000,"date":"2020-11-06","index":7145,"close":90.65,"high":91.2,"low":89.78,"open":90.15,"volume":6626100},{"timestamp":1604932200,"date":"2020-11-09","index":7146,"close":95.88,"high":97.65,"low":95.64,"open":97.32,"volume":16225800},{"timestamp":1605018600,"date":"2020-11-10","index":7147,"close":93.92,"high":95.27,"low":93.14,"open":93.74,"volume":10474700},{"timestamp":1605105000,"date":"2020-11-11","index":7148,"close":95.04,"high":95.83,"low":94.02,"open":94.11,"volume":8296500},{"timestamp":1605191400,"date":"2020-11-12","index":7149,"close":93.53,"high":94.76,"low":92.66,"open":94.66,"volume":7058400}]},{"date":"2020-07-28","estimated":-0.59,"reported":-0.46,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":7062,"close":72.65,"high":74.84,"low":72.49,"open":74.56,"volume":9464500},{"timestamp":1594733400,"date":"2020-07-14","index":7063,"close":72.73,"high":72.97,"low":71.82,"open":72,"volume":8780900},{"timestamp":1594819800,"date":"2020-07-15","index":7064,"close":75.61,"high":75.81,"low":73.96,"open":74.46,"volume":10300700},{"timestamp":1594906200,"date":"2020-07-16","index":7065,"close":74.39,"high":75.14,"low":73.68,"open":74.9,"volume":6649300},{"timestamp":1594992600,"date":"2020-07-17","index":7066,"close":74.16,"high":74.55,"low":73.21,"open":74.43,"volume":6087500},{"timestamp":1595251800,"date":"2020-07-20","index":7067,"close":74.96,"high":75.22,"low":73.63,"open":74.16,"volume":8832700},{"timestamp":1595338200,"date":"2020-07-21","index":7068,"close":75.44,"high":76.8,"low":75.27,"open":75.78,"volume":10637500},{"timestamp":1595424600,"date":"2020-07-22","index":7069,"close":77.24,"high":77.33,"low":75.12,"open":75.52,"volume":9213100},{"timestamp":1595511000,"date":"2020-07-23","index":7070,"close":75.36,"high":77.07,"low":74.9,"open":76.88,"volume":7795100},{"timestamp":1595597400,"date":"2020-07-24","index":7071,"close":75.78,"high":76,"low":75.11,"open":75.28,"volume":5673400},{"timestamp":1595856600,"date":"2020-07-27","index":7072,"close":76.46,"high":76.71,"low":75.54,"open":75.89,"volume":6771100}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":7073,"close":74.64,"high":76.39,"low":74.56,"open":76.3,"volume":12273400},{"timestamp":1596029400,"date":"2020-07-29","index":7074,"close":77.42,"high":78.49,"low":76.9,"open":77.56,"volume":15261100},{"timestamp":1596115800,"date":"2020-07-30","index":7075,"close":76.64,"high":76.98,"low":75.4,"open":76.63,"volume":7889800},{"timestamp":1596202200,"date":"2020-07-31","index":7076,"close":76.53,"high":76.54,"low":75.48,"open":76.24,"volume":7423800},{"timestamp":1596461400,"date":"2020-08-03","index":7077,"close":75.5,"high":76.6,"low":75.44,"open":76.48,"volume":7138300},{"timestamp":1596547800,"date":"2020-08-04","index":7078,"close":75.13,"high":75.49,"low":74.76,"open":75.37,"volume":12792400},{"timestamp":1596634200,"date":"2020-08-05","index":7079,"close":75.78,"high":75.99,"low":75.33,"open":75.35,"volume":7780800},{"timestamp":1596720600,"date":"2020-08-06","index":7080,"close":75.66,"high":75.92,"low":74.94,"open":75.2,"volume":6764800},{"timestamp":1596807000,"date":"2020-08-07","index":7081,"close":75.79,"high":75.93,"low":75.21,"open":75.48,"volume":6569300},{"timestamp":1597066200,"date":"2020-08-10","index":7082,"close":77.47,"high":77.67,"low":75.81,"open":75.82,"volume":6604300},{"timestamp":1597152600,"date":"2020-08-11","index":7083,"close":78.87,"high":79.98,"low":78,"open":78.27,"volume":10238500}]},{"date":"2020-04-28","estimated":0.34,"reported":0.32,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":6999,"close":71.76,"high":73.6,"low":70.35,"open":73.52,"volume":11191800},{"timestamp":1586871000,"date":"2020-04-14","index":7000,"close":73.67,"high":74.33,"low":72.66,"open":73.69,"volume":10912000},{"timestamp":1586957400,"date":"2020-04-15","index":7001,"close":72.55,"high":73.18,"low":70.71,"open":72.01,"volume":10642500},{"timestamp":1587043800,"date":"2020-04-16","index":7002,"close":73.51,"high":73.76,"low":71.35,"open":73.11,"volume":11946800},{"timestamp":1587130200,"date":"2020-04-17","index":7003,"close":77.1,"high":77.39,"low":74.97,"open":76.62,"volume":14268400},{"timestamp":1587389400,"date":"2020-04-20","index":7004,"close":75.32,"high":76.98,"low":75.08,"open":76.02,"volume":9684700},{"timestamp":1587475800,"date":"2020-04-21","index":7005,"close":72.72,"high":73.96,"low":71.74,"open":73.4,"volume":10345800},{"timestamp":1587562200,"date":"2020-04-22","index":7006,"close":77.45,"high":78.06,"low":74.43,"open":74.55,"volume":11347000},{"timestamp":1587648600,"date":"2020-04-23","index":7007,"close":75.15,"high":77.67,"low":74.26,"open":77.33,"volume":15513400},{"timestamp":1587735000,"date":"2020-04-24","index":7008,"close":75.58,"high":76.03,"low":74.21,"open":75.75,"volume":8456000},{"timestamp":1587994200,"date":"2020-04-27","index":7009,"close":77.74,"high":78.04,"low":76.54,"open":76.68,"volume":8258500}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":7010,"close":78.69,"high":79.61,"low":76.96,"open":78.67,"volume":12801400},{"timestamp":1588167000,"date":"2020-04-29","index":7011,"close":76.86,"high":78.75,"low":76.72,"open":78.18,"volume":24575500},{"timestamp":1588253400,"date":"2020-04-30","index":7012,"close":76.73,"high":77.64,"low":75.19,"open":76.83,"volume":15186000},{"timestamp":1588339800,"date":"2020-05-01","index":7013,"close":73.79,"high":75.88,"low":73.21,"open":74.9,"volume":11216700},{"timestamp":1588599000,"date":"2020-05-04","index":7014,"close":71.89,"high":72.62,"low":71.26,"open":72.58,"volume":12921800},{"timestamp":1588685400,"date":"2020-05-05","index":7015,"close":72.9,"high":75.08,"low":72.89,"open":74.96,"volume":12976000},{"timestamp":1588771800,"date":"2020-05-06","index":7016,"close":72.96,"high":74.85,"low":72.86,"open":73.77,"volume":12740900},{"timestamp":1588858200,"date":"2020-05-07","index":7017,"close":76,"high":76.03,"low":73.37,"open":73.81,"volume":13360500},{"timestamp":1588944600,"date":"2020-05-08","index":7018,"close":77.87,"high":77.93,"low":75.76,"open":77.25,"volume":11917200},{"timestamp":1589203800,"date":"2020-05-11","index":7019,"close":75.87,"high":77.18,"low":75.8,"open":76.62,"volume":9004500},{"timestamp":1589290200,"date":"2020-05-12","index":7020,"close":74.35,"high":76.73,"low":74.34,"open":76,"volume":8549900}]},{"date":"2020-01-28","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":6936,"close":90.16,"high":90.89,"low":89.63,"open":90.8,"volume":7097900},{"timestamp":1578925800,"date":"2020-01-13","index":6937,"close":91.08,"high":91.72,"low":90.21,"open":90.62,"volume":7382500},{"timestamp":1579012200,"date":"2020-01-14","index":6938,"close":90.99,"high":91.44,"low":90.86,"open":91.19,"volume":5855200},{"timestamp":1579098600,"date":"2020-01-15","index":6939,"close":91.54,"high":92.06,"low":91,"open":91,"volume":6145300},{"timestamp":1579185000,"date":"2020-01-16","index":6940,"close":92.58,"high":92.61,"low":91.63,"open":91.99,"volume":5180300},{"timestamp":1579271400,"date":"2020-01-17","index":6941,"close":93.62,"high":93.75,"low":92.81,"open":92.93,"volume":6962800},{"timestamp":1579617000,"date":"2020-01-21","index":6942,"close":92.53,"high":93.6,"low":92.19,"open":92.83,"volume":7094600},{"timestamp":1579703400,"date":"2020-01-22","index":6943,"close":92.53,"high":93.75,"low":92.47,"open":93.14,"volume":6157400},{"timestamp":1579789800,"date":"2020-01-23","index":6944,"close":93.75,"high":93.85,"low":90.74,"open":91.92,"volume":6100600},{"timestamp":1579876200,"date":"2020-01-24","index":6945,"close":92.03,"high":94.13,"low":91.34,"open":94,"volume":7815500},{"timestamp":1580135400,"date":"2020-01-27","index":6946,"close":88.73,"high":89.45,"low":87.55,"open":88.63,"volume":11066500}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":6947,"close":88.6,"high":89.19,"low":87.72,"open":89.05,"volume":11922400},{"timestamp":1580308200,"date":"2020-01-29","index":6948,"close":86.72,"high":88.44,"low":85.6,"open":88.15,"volume":17678700},{"timestamp":1580394600,"date":"2020-01-30","index":6949,"close":85.84,"high":86.59,"low":84.69,"open":85.45,"volume":12224900},{"timestamp":1580481000,"date":"2020-01-31","index":6950,"close":84.83,"high":85.99,"low":84.52,"open":85.79,"volume":11693900},{"timestamp":1580740200,"date":"2020-02-03","index":6951,"close":86.01,"high":86.79,"low":85.07,"open":85.07,"volume":9090600},{"timestamp":1580826600,"date":"2020-02-04","index":6952,"close":88.38,"high":89,"low":86.62,"open":87.14,"volume":9997100},{"timestamp":1580913000,"date":"2020-02-05","index":6953,"close":87.56,"high":89.2,"low":86.63,"open":88.88,"volume":9982700},{"timestamp":1580999400,"date":"2020-02-06","index":6954,"close":86.15,"high":87.7,"low":86.15,"open":87.65,"volume":8901400},{"timestamp":1581085800,"date":"2020-02-07","index":6955,"close":86.42,"high":86.62,"low":85.32,"open":85.76,"volume":8073900},{"timestamp":1581345000,"date":"2020-02-10","index":6956,"close":87.53,"high":87.62,"low":86.17,"open":86.43,"volume":7289300},{"timestamp":1581431400,"date":"2020-02-11","index":6957,"close":87.51,"high":88.23,"low":87.35,"open":87.86,"volume":5098500}]},{"date":"2019-10-30","estimated":0.7,"reported":0.7,"pre":[{"timestamp":1571146200,"date":"2019-10-15","index":6876,"close":86.45,"high":87.25,"low":85.76,"open":87,"volume":4695100},{"timestamp":1571232600,"date":"2019-10-16","index":6877,"close":86.71,"high":86.83,"low":86.05,"open":86.53,"volume":3698700},{"timestamp":1571319000,"date":"2019-10-17","index":6878,"close":86.29,"high":87.02,"low":86.16,"open":86.88,"volume":4359400},{"timestamp":1571405400,"date":"2019-10-18","index":6879,"close":86.03,"high":86.75,"low":85.52,"open":86.35,"volume":4631200},{"timestamp":1571664600,"date":"2019-10-21","index":6880,"close":85.35,"high":86.24,"low":85.08,"open":86,"volume":4861200},{"timestamp":1571751000,"date":"2019-10-22","index":6881,"close":83.46,"high":85.35,"low":83.39,"open":85.23,"volume":5767500},{"timestamp":1571837400,"date":"2019-10-23","index":6882,"close":82.74,"high":84.41,"low":82.13,"open":84.31,"volume":7136200},{"timestamp":1571923800,"date":"2019-10-24","index":6883,"close":83.18,"high":83.53,"low":82.66,"open":82.8,"volume":4591100},{"timestamp":1572010200,"date":"2019-10-25","index":6884,"close":83.38,"high":83.57,"low":82.63,"open":83.21,"volume":5235300},{"timestamp":1572269400,"date":"2019-10-28","index":6885,"close":83.6,"high":84.98,"low":83.36,"open":84.47,"volume":6653400},{"timestamp":1572355800,"date":"2019-10-29","index":6886,"close":84.13,"high":84.63,"low":83.64,"open":83.81,"volume":5699100}],"post":[{"timestamp":1572442200,"date":"2019-10-30","index":6887,"close":84.19,"high":84.7,"low":83.32,"open":84.61,"volume":8731300},{"timestamp":1572528600,"date":"2019-10-31","index":6888,"close":84.56,"high":87.22,"low":83.28,"open":86.71,"volume":14008800},{"timestamp":1572615000,"date":"2019-11-01","index":6889,"close":83.21,"high":85.31,"low":82.61,"open":84.79,"volume":10658500},{"timestamp":1572877800,"date":"2019-11-04","index":6890,"close":82.37,"high":83.44,"low":81.9,"open":83.3,"volume":8271200},{"timestamp":1572964200,"date":"2019-11-05","index":6891,"close":81.89,"high":82.34,"low":81.03,"open":82.34,"volume":7054400},{"timestamp":1573050600,"date":"2019-11-06","index":6892,"close":82.99,"high":83.37,"low":82,"open":82.08,"volume":6365300},{"timestamp":1573137000,"date":"2019-11-07","index":6893,"close":81.95,"high":83.29,"low":81.84,"open":83.06,"volume":7221400},{"timestamp":1573223400,"date":"2019-11-08","index":6894,"close":81.77,"high":82.64,"low":81.45,"open":82.19,"volume":7054800},{"timestamp":1573482600,"date":"2019-11-11","index":6895,"close":82.43,"high":82.53,"low":81.37,"open":81.75,"volume":5828200},{"timestamp":1573569000,"date":"2019-11-12","index":6896,"close":83.32,"high":83.98,"low":82.61,"open":82.69,"volume":8551400},{"timestamp":1573655400,"date":"2019-11-13","index":6897,"close":83.94,"high":84.29,"low":83.2,"open":83.29,"volume":7407900}]},{"date":"2019-07-25","estimated":0.72,"reported":0.78,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":6808,"close":88.38,"high":88.54,"low":87.42,"open":87.42,"volume":5293000},{"timestamp":1562851800,"date":"2019-07-11","index":6809,"close":89.07,"high":89.29,"low":88.27,"open":88.66,"volume":6191400},{"timestamp":1562938200,"date":"2019-07-12","index":6810,"close":89.77,"high":89.82,"low":88.85,"open":89.28,"volume":5628000},{"timestamp":1563197400,"date":"2019-07-15","index":6811,"close":90.16,"high":90.34,"low":89.66,"open":89.87,"volume":6061300},{"timestamp":1563283800,"date":"2019-07-16","index":6812,"close":90.08,"high":90.48,"low":89.59,"open":90.22,"volume":5591900},{"timestamp":1563370200,"date":"2019-07-17","index":6813,"close":90.25,"high":90.38,"low":89.73,"open":90.08,"volume":4635900},{"timestamp":1563456600,"date":"2019-07-18","index":6814,"close":91.5,"high":91.54,"low":89.95,"open":90.33,"volume":6470200},{"timestamp":1563543000,"date":"2019-07-19","index":6815,"close":90.3,"high":91.61,"low":90.23,"open":91.41,"volume":10804800},{"timestamp":1563802200,"date":"2019-07-22","index":6816,"close":90.92,"high":91.18,"low":90.05,"open":90.52,"volume":5636600},{"timestamp":1563888600,"date":"2019-07-23","index":6817,"close":90.11,"high":91.36,"low":89.17,"open":91.25,"volume":7609200},{"timestamp":1563975000,"date":"2019-07-24","index":6818,"close":90.65,"high":90.75,"low":89.68,"open":89.9,"volume":5388100}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":6819,"close":90.98,"high":91.55,"low":90.47,"open":91.49,"volume":8106300},{"timestamp":1564147800,"date":"2019-07-26","index":6820,"close":99.11,"high":99.72,"low":95.21,"open":96.4,"volume":20846500},{"timestamp":1564407000,"date":"2019-07-29","index":6821,"close":98.02,"high":98.94,"low":97.21,"open":98.05,"volume":11184500},{"timestamp":1564493400,"date":"2019-07-30","index":6822,"close":96.65,"high":98.28,"low":96.52,"open":97.5,"volume":7248300},{"timestamp":1564579800,"date":"2019-07-31","index":6823,"close":94.69,"high":96.65,"low":93.5,"open":96.65,"volume":9912100},{"timestamp":1564666200,"date":"2019-08-01","index":6824,"close":95.38,"high":97.58,"low":94.58,"open":95,"volume":8342300},{"timestamp":1564752600,"date":"2019-08-02","index":6825,"close":95.51,"high":96.04,"low":94.8,"open":95,"volume":6381700},{"timestamp":1565011800,"date":"2019-08-05","index":6826,"close":93.7,"high":95.52,"low":93.03,"open":94.51,"volume":8917400},{"timestamp":1565098200,"date":"2019-08-06","index":6827,"close":95.34,"high":95.71,"low":93.8,"open":94.31,"volume":7438000},{"timestamp":1565184600,"date":"2019-08-07","index":6828,"close":95.22,"high":95.7,"low":94.17,"open":94.6,"volume":6414000},{"timestamp":1565271000,"date":"2019-08-08","index":6829,"close":96.27,"high":96.41,"low":94.44,"open":95.23,"volume":7423600}]},{"date":"2019-04-25","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":6745,"close":75.12,"high":75.23,"low":74.8,"open":74.87,"volume":4905800},{"timestamp":1554903000,"date":"2019-04-10","index":6746,"close":75.48,"high":75.82,"low":75.21,"open":75.21,"volume":6066300},{"timestamp":1554989400,"date":"2019-04-11","index":6747,"close":75.87,"high":76.07,"low":75.65,"open":75.75,"volume":6042600},{"timestamp":1555075800,"date":"2019-04-12","index":6748,"close":76.65,"high":76.95,"low":76.07,"open":76.1,"volume":5194800},{"timestamp":1555335000,"date":"2019-04-15","index":6749,"close":76.16,"high":76.7,"low":76.08,"open":76.67,"volume":7632200},{"timestamp":1555421400,"date":"2019-04-16","index":6750,"close":75.7,"high":76.56,"low":75.36,"open":76.48,"volume":8336600},{"timestamp":1555507800,"date":"2019-04-17","index":6751,"close":75.12,"high":75.96,"low":74.8,"open":75.61,"volume":9439000},{"timestamp":1555594200,"date":"2019-04-18","index":6752,"close":76.06,"high":76.26,"low":75.21,"open":75.48,"volume":6607800},{"timestamp":1555939800,"date":"2019-04-22","index":6753,"close":75.4,"high":76.06,"low":75.21,"open":75.71,"volume":4883100},{"timestamp":1556026200,"date":"2019-04-23","index":6754,"close":75.99,"high":76.06,"low":75.41,"open":75.48,"volume":5273900},{"timestamp":1556112600,"date":"2019-04-24","index":6755,"close":76.39,"high":76.88,"low":75.91,"open":76.05,"volume":9347300}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":6756,"close":77.11,"high":77.23,"low":75.95,"open":76.11,"volume":11084500},{"timestamp":1556285400,"date":"2019-04-26","index":6757,"close":77.45,"high":77.52,"low":75.06,"open":76.95,"volume":12550500},{"timestamp":1556544600,"date":"2019-04-29","index":6758,"close":76.91,"high":77.67,"low":76.59,"open":77.3,"volume":5426800},{"timestamp":1556631000,"date":"2019-04-30","index":6759,"close":77.68,"high":77.79,"low":76.69,"open":77,"volume":7384400},{"timestamp":1556717400,"date":"2019-05-01","index":6760,"close":77.52,"high":78.15,"low":77.37,"open":77.67,"volume":6678000},{"timestamp":1556803800,"date":"2019-05-02","index":6761,"close":77.47,"high":77.76,"low":76.75,"open":77.66,"volume":6247500},{"timestamp":1556890200,"date":"2019-05-03","index":6762,"close":78.05,"high":78.4,"low":77.34,"open":77.59,"volume":4967900},{"timestamp":1557149400,"date":"2019-05-06","index":6763,"close":78.06,"high":78.08,"low":77.02,"open":77.2,"volume":5607500},{"timestamp":1557235800,"date":"2019-05-07","index":6764,"close":77.96,"high":78.74,"low":77.42,"open":77.57,"volume":8115800},{"timestamp":1557322200,"date":"2019-05-08","index":6765,"close":78.05,"high":78.64,"low":77.12,"open":77.58,"volume":7799900},{"timestamp":1557408600,"date":"2019-05-09","index":6766,"close":77.9,"high":78.23,"low":77.35,"open":77.58,"volume":7326600}]},{"date":"2019-01-24","estimated":0.65,"reported":0.68,"pre":[{"timestamp":1546957800,"date":"2019-01-08","index":6682,"close":63.62,"high":64.29,"low":63.05,"open":63.94,"volume":10809700},{"timestamp":1547044200,"date":"2019-01-09","index":6683,"close":63.88,"high":64.04,"low":62.95,"open":63.65,"volume":13080300},{"timestamp":1547130600,"date":"2019-01-10","index":6684,"close":64.19,"high":64.39,"low":63.24,"open":63.61,"volume":10397600},{"timestamp":1547217000,"date":"2019-01-11","index":6685,"close":63.73,"high":63.84,"low":61.67,"open":62.29,"volume":13805700},{"timestamp":1547476200,"date":"2019-01-14","index":6686,"close":63.37,"high":64.06,"low":62.98,"open":63.35,"volume":9929600},{"timestamp":1547562600,"date":"2019-01-15","index":6687,"close":64.08,"high":64.63,"low":63.45,"open":63.58,"volume":7930400},{"timestamp":1547649000,"date":"2019-01-16","index":6688,"close":63.77,"high":64.82,"low":63.75,"open":64.2,"volume":8091300},{"timestamp":1547735400,"date":"2019-01-17","index":6689,"close":64.28,"high":64.39,"low":63.6,"open":63.68,"volume":6767100},{"timestamp":1547821800,"date":"2019-01-18","index":6690,"close":64.7,"high":64.81,"low":63.86,"open":64.81,"volume":9835200},{"timestamp":1548167400,"date":"2019-01-22","index":6691,"close":65.39,"high":66.21,"low":64.75,"open":64.9,"volume":16414300},{"timestamp":1548253800,"date":"2019-01-23","index":6692,"close":66.43,"high":66.7,"low":65.81,"open":65.88,"volume":12372400}],"post":[{"timestamp":1548340200,"date":"2019-01-24","index":6693,"close":64.74,"high":66.76,"low":62.93,"open":66.61,"volume":29719800},{"timestamp":1548426600,"date":"2019-01-25","index":6694,"close":67.09,"high":67.69,"low":66.1,"open":67.03,"volume":21885800},{"timestamp":1548685800,"date":"2019-01-28","index":6695,"close":66.9,"high":66.96,"low":65.91,"open":66.19,"volume":11537700},{"timestamp":1548772200,"date":"2019-01-29","index":6696,"close":67.04,"high":67.5,"low":66.2,"open":67,"volume":10703400},{"timestamp":1548858600,"date":"2019-01-30","index":6697,"close":68.15,"high":68.21,"low":67.05,"open":67.11,"volume":11702500},{"timestamp":1548945000,"date":"2019-01-31","index":6698,"close":68.14,"high":69.49,"low":67.08,"open":68.18,"volume":24233300},{"timestamp":1549031400,"date":"2019-02-01","index":6699,"close":68.11,"high":69.32,"low":68,"open":68.59,"volume":10309200},{"timestamp":1549290600,"date":"2019-02-04","index":6700,"close":67.58,"high":68.11,"low":67.08,"open":68.03,"volume":13562400},{"timestamp":1549377000,"date":"2019-02-05","index":6701,"close":69.34,"high":69.41,"low":67.64,"open":67.76,"volume":12781600},{"timestamp":1549463400,"date":"2019-02-06","index":6702,"close":68.85,"high":69.39,"low":68.5,"open":69.23,"volume":10283400},{"timestamp":1549549800,"date":"2019-02-07","index":6703,"close":69.14,"high":69.21,"low":68.48,"open":68.6,"volume":10109200}]},{"date":"2018-11-01","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":6627,"close":59.1,"high":59.4,"low":57.78,"open":57.9,"volume":14631000},{"timestamp":1539869400,"date":"2018-10-18","index":6628,"close":58.64,"high":59.53,"low":58.15,"open":59,"volume":12184700},{"timestamp":1539955800,"date":"2018-10-19","index":6629,"close":58.66,"high":59.07,"low":58.39,"open":58.39,"volume":10180500},{"timestamp":1540215000,"date":"2018-10-22","index":6630,"close":58.9,"high":59.36,"low":58.58,"open":58.93,"volume":8680200},{"timestamp":1540301400,"date":"2018-10-23","index":6631,"close":58.81,"high":59.3,"low":58.21,"open":58.36,"volume":12834200},{"timestamp":1540387800,"date":"2018-10-24","index":6632,"close":58.06,"high":59.28,"low":57.95,"open":58.57,"volume":12189700},{"timestamp":1540474200,"date":"2018-10-25","index":6633,"close":58.96,"high":59.47,"low":57.7,"open":58.29,"volume":9569600},{"timestamp":1540560600,"date":"2018-10-26","index":6634,"close":58.07,"high":58.36,"low":57.39,"open":58.04,"volume":13367600},{"timestamp":1540819800,"date":"2018-10-29","index":6635,"close":58.37,"high":59.68,"low":57.7,"open":58.68,"volume":14412800},{"timestamp":1540906200,"date":"2018-10-30","index":6636,"close":58.59,"high":58.87,"low":57.69,"open":58.43,"volume":14230100},{"timestamp":1540992600,"date":"2018-10-31","index":6637,"close":58.27,"high":59.12,"low":58.21,"open":58.98,"volume":11560400}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":6638,"close":58.63,"high":59.07,"low":58.07,"open":58.3,"volume":18772400},{"timestamp":1541165400,"date":"2018-11-02","index":6639,"close":64.32,"high":65.68,"low":61.9,"open":61.99,"volume":45573000},{"timestamp":1541428200,"date":"2018-11-05","index":6640,"close":64.48,"high":65.13,"low":63.82,"open":63.93,"volume":23242600},{"timestamp":1541514600,"date":"2018-11-06","index":6641,"close":66.01,"high":66.08,"low":64.25,"open":64.3,"volume":16065400},{"timestamp":1541601000,"date":"2018-11-07","index":6642,"close":68.16,"high":68.21,"low":66.04,"open":66.29,"volume":16465000},{"timestamp":1541687400,"date":"2018-11-08","index":6643,"close":68.72,"high":68.98,"low":67.63,"open":67.78,"volume":14081700},{"timestamp":1541773800,"date":"2018-11-09","index":6644,"close":68.6,"high":68.96,"low":68.08,"open":68.49,"volume":8637200},{"timestamp":1542033000,"date":"2018-11-12","index":6645,"close":67.91,"high":68.94,"low":67.8,"open":68.44,"volume":12789600},{"timestamp":1542119400,"date":"2018-11-13","index":6646,"close":67.41,"high":68.28,"low":67.1,"open":67.94,"volume":16637000},{"timestamp":1542205800,"date":"2018-11-14","index":6647,"close":67.04,"high":67.95,"low":66.73,"open":67.3,"volume":13350500},{"timestamp":1542292200,"date":"2018-11-15","index":6648,"close":67.62,"high":67.76,"low":66.36,"open":66.71,"volume":15246500}]},{"date":"2018-07-26","estimated":0.61,"reported":0.62,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":6558,"close":50.14,"high":50.48,"low":50.02,"open":50.22,"volume":9542400},{"timestamp":1531402200,"date":"2018-07-12","index":6559,"close":50.25,"high":50.66,"low":50.2,"open":50.36,"volume":9339200},{"timestamp":1531488600,"date":"2018-07-13","index":6560,"close":51.62,"high":51.65,"low":50.26,"open":50.26,"volume":21718400},{"timestamp":1531747800,"date":"2018-07-16","index":6561,"close":50.94,"high":51.55,"low":50.69,"open":51.55,"volume":16974900},{"timestamp":1531834200,"date":"2018-07-17","index":6562,"close":51.28,"high":51.3,"low":50.6,"open":50.66,"volume":11421300},{"timestamp":1531920600,"date":"2018-07-18","index":6563,"close":51.15,"high":51.62,"low":51,"open":51.34,"volume":13549500},{"timestamp":1532007000,"date":"2018-07-19","index":6564,"close":51.34,"high":51.49,"low":51,"open":51.11,"volume":11415600},{"timestamp":1532093400,"date":"2018-07-20","index":6565,"close":50.91,"high":51.24,"low":50.75,"open":51.06,"volume":11024100},{"timestamp":1532352600,"date":"2018-07-23","index":6566,"close":51.19,"high":51.27,"low":50.76,"open":50.76,"volume":8406800},{"timestamp":1532439000,"date":"2018-07-24","index":6567,"close":51.17,"high":51.72,"low":51.06,"open":51.3,"volume":9921500},{"timestamp":1532525400,"date":"2018-07-25","index":6568,"close":51.62,"high":51.72,"low":51.01,"open":51.01,"volume":11368000}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":6569,"close":51.45,"high":51.84,"low":51.34,"open":51.68,"volume":11114800},{"timestamp":1532698200,"date":"2018-07-27","index":6570,"close":52.15,"high":52.6,"low":50.21,"open":51.5,"volume":15770300},{"timestamp":1532957400,"date":"2018-07-30","index":6571,"close":51.9,"high":52.85,"low":51.76,"open":52.2,"volume":14448400},{"timestamp":1533043800,"date":"2018-07-31","index":6572,"close":52.39,"high":52.69,"low":51.85,"open":52.03,"volume":9228200},{"timestamp":1533130200,"date":"2018-08-01","index":6573,"close":51.93,"high":52.24,"low":51.25,"open":52.24,"volume":11952400},{"timestamp":1533216600,"date":"2018-08-02","index":6574,"close":51.68,"high":52.35,"low":51.43,"open":52.1,"volume":13636400},{"timestamp":1533303000,"date":"2018-08-03","index":6575,"close":52.23,"high":52.45,"low":51.58,"open":51.7,"volume":8246100},{"timestamp":1533562200,"date":"2018-08-06","index":6576,"close":52.07,"high":52.27,"low":51.8,"open":52.1,"volume":6505800},{"timestamp":1533648600,"date":"2018-08-07","index":6577,"close":52.07,"high":52.21,"low":51.8,"open":52.08,"volume":5869400},{"timestamp":1533735000,"date":"2018-08-08","index":6578,"close":51.55,"high":51.93,"low":51.36,"open":51.83,"volume":7257200},{"timestamp":1533821400,"date":"2018-08-09","index":6579,"close":51.92,"high":52.02,"low":51.32,"open":51.53,"volume":7175400}]},{"date":"2018-04-26","estimated":0.53,"reported":0.53,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":6495,"close":59.42,"high":59.71,"low":59,"open":59.19,"volume":5508000},{"timestamp":1523539800,"date":"2018-04-12","index":6496,"close":59.43,"high":60.12,"low":59.42,"open":59.66,"volume":6088200},{"timestamp":1523626200,"date":"2018-04-13","index":6497,"close":59.24,"high":59.55,"low":58.96,"open":59,"volume":6689800},{"timestamp":1523885400,"date":"2018-04-16","index":6498,"close":59.43,"high":59.69,"low":58.84,"open":59.13,"volume":6119200},{"timestamp":1523971800,"date":"2018-04-17","index":6499,"close":59.83,"high":60,"low":59.4,"open":59.75,"volume":6139600},{"timestamp":1524058200,"date":"2018-04-18","index":6500,"close":59.5,"high":59.83,"low":59.44,"open":59.73,"volume":5914200},{"timestamp":1524144600,"date":"2018-04-19","index":6501,"close":59.22,"high":59.49,"low":58.73,"open":59.42,"volume":6280100},{"timestamp":1524231000,"date":"2018-04-20","index":6502,"close":58,"high":59.18,"low":57.8,"open":59.03,"volume":12037600},{"timestamp":1524490200,"date":"2018-04-23","index":6503,"close":58.16,"high":58.73,"low":57.69,"open":58.01,"volume":8444400},{"timestamp":1524576600,"date":"2018-04-24","index":6504,"close":57.81,"high":58.66,"low":57.65,"open":58.48,"volume":7793600},{"timestamp":1524663000,"date":"2018-04-25","index":6505,"close":57.71,"high":58.27,"low":57.29,"open":58.27,"volume":8367400}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":6506,"close":59.38,"high":60.18,"low":57.85,"open":58.11,"volume":14516600},{"timestamp":1524835800,"date":"2018-04-27","index":6507,"close":58.36,"high":58.98,"low":57.5,"open":58.07,"volume":11975200},{"timestamp":1525095000,"date":"2018-04-30","index":6508,"close":57.57,"high":58.51,"low":57.46,"open":58.39,"volume":7854600},{"timestamp":1525181400,"date":"2018-05-01","index":6509,"close":58.13,"high":58.25,"low":57.44,"open":57.67,"volume":7257500},{"timestamp":1525267800,"date":"2018-05-02","index":6510,"close":56.7,"high":58.09,"low":56.53,"open":58.06,"volume":7299100},{"timestamp":1525354200,"date":"2018-05-03","index":6511,"close":56.13,"high":56.57,"low":55.54,"open":56.52,"volume":7152400},{"timestamp":1525440600,"date":"2018-05-04","index":6512,"close":57.68,"high":57.93,"low":56.49,"open":56.54,"volume":9279200},{"timestamp":1525699800,"date":"2018-05-07","index":6513,"close":57.45,"high":59.04,"low":57.27,"open":58.99,"volume":10630600},{"timestamp":1525786200,"date":"2018-05-08","index":6514,"close":57.67,"high":57.71,"low":57,"open":57.45,"volume":7234000},{"timestamp":1525872600,"date":"2018-05-09","index":6515,"close":57.04,"high":57.62,"low":56.79,"open":57.43,"volume":7015300},{"timestamp":1525959000,"date":"2018-05-10","index":6516,"close":57.65,"high":57.7,"low":57.02,"open":57.18,"volume":6565800}]},{"date":"2018-01-25","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1515508200,"date":"2018-01-09","index":6432,"close":59.18,"high":59.47,"low":58.86,"open":59.2,"volume":5233400},{"timestamp":1515594600,"date":"2018-01-10","index":6433,"close":59.82,"high":60.13,"low":58.86,"open":60,"volume":8656500},{"timestamp":1515681000,"date":"2018-01-11","index":6434,"close":60,"high":60.02,"low":59.45,"open":59.52,"volume":5806300},{"timestamp":1515767400,"date":"2018-01-12","index":6435,"close":60.4,"high":60.51,"low":59.65,"open":60.4,"volume":6989100},{"timestamp":1516113000,"date":"2018-01-16","index":6436,"close":60.56,"high":61.1,"low":60.3,"open":60.33,"volume":8040700},{"timestamp":1516199400,"date":"2018-01-17","index":6437,"close":60.66,"high":61.33,"low":60.52,"open":61,"volume":8433800},{"timestamp":1516285800,"date":"2018-01-18","index":6438,"close":61.09,"high":61.44,"low":60.74,"open":61.43,"volume":9170900},{"timestamp":1516372200,"date":"2018-01-19","index":6439,"close":61.26,"high":61.46,"low":60.95,"open":61.21,"volume":8361900},{"timestamp":1516631400,"date":"2018-01-22","index":6440,"close":61.41,"high":61.47,"low":60.77,"open":61.04,"volume":11945800},{"timestamp":1516717800,"date":"2018-01-23","index":6441,"close":61.69,"high":61.91,"low":61.14,"open":61.32,"volume":10806800},{"timestamp":1516804200,"date":"2018-01-24","index":6442,"close":60.83,"high":61.94,"low":60.23,"open":61.51,"volume":11911900}],"post":[{"timestamp":1516890600,"date":"2018-01-25","index":6443,"close":60.55,"high":61.2,"low":60.4,"open":61.03,"volume":16225600},{"timestamp":1516977000,"date":"2018-01-26","index":6444,"close":57.99,"high":58.17,"low":56.55,"open":57.94,"volume":51851700},{"timestamp":1517236200,"date":"2018-01-29","index":6445,"close":57.02,"high":58.35,"low":56.91,"open":57.55,"volume":18899900},{"timestamp":1517322600,"date":"2018-01-30","index":6446,"close":57.19,"high":57.54,"low":56.74,"open":56.96,"volume":14341200},{"timestamp":1517409000,"date":"2018-01-31","index":6447,"close":56.81,"high":57.45,"low":56.7,"open":57.23,"volume":13118400},{"timestamp":1517495400,"date":"2018-02-01","index":6448,"close":56,"high":56.42,"low":55.89,"open":56.28,"volume":14690100},{"timestamp":1517581800,"date":"2018-02-02","index":6449,"close":55.77,"high":56.32,"low":55.7,"open":55.9,"volume":15358900},{"timestamp":1517841000,"date":"2018-02-05","index":6450,"close":54.69,"high":56.26,"low":54.57,"open":55.53,"volume":16060000},{"timestamp":1517927400,"date":"2018-02-06","index":6451,"close":55.61,"high":56.06,"low":53.56,"open":53.69,"volume":17415100},{"timestamp":1518013800,"date":"2018-02-07","index":6452,"close":54.46,"high":55.43,"low":54.44,"open":55.08,"volume":13927000},{"timestamp":1518100200,"date":"2018-02-08","index":6453,"close":53.77,"high":54.79,"low":53.75,"open":54.5,"volume":17736700}]},{"date":"2017-11-02","estimated":0.55,"reported":0.55,"pre":[{"timestamp":1508333400,"date":"2017-10-18","index":6376,"close":55.21,"high":55.43,"low":54.22,"open":54.46,"volume":8299500},{"timestamp":1508419800,"date":"2017-10-19","index":6377,"close":55.4,"high":55.54,"low":54.9,"open":55.08,"volume":5720200},{"timestamp":1508506200,"date":"2017-10-20","index":6378,"close":54.57,"high":55.4,"low":54.18,"open":55.31,"volume":11741100},{"timestamp":1508765400,"date":"2017-10-23","index":6379,"close":54.27,"high":54.94,"low":54.18,"open":54.77,"volume":10111100},{"timestamp":1508851800,"date":"2017-10-24","index":6380,"close":54.28,"high":54.56,"low":54.02,"open":54.37,"volume":7818500},{"timestamp":1508938200,"date":"2017-10-25","index":6381,"close":54.16,"high":54.39,"low":53.66,"open":54.24,"volume":8281200},{"timestamp":1509024600,"date":"2017-10-26","index":6382,"close":54.91,"high":55.75,"low":54.5,"open":54.5,"volume":12211400},{"timestamp":1509111000,"date":"2017-10-27","index":6383,"close":54.88,"high":55.12,"low":54.68,"open":54.83,"volume":9922600},{"timestamp":1509370200,"date":"2017-10-30","index":6384,"close":55.17,"high":55.23,"low":54.4,"open":54.79,"volume":6430900},{"timestamp":1509456600,"date":"2017-10-31","index":6385,"close":54.84,"high":55.31,"low":54.7,"open":55.16,"volume":8857800},{"timestamp":1509543000,"date":"2017-11-01","index":6386,"close":55.13,"high":55.59,"low":54.94,"open":55.1,"volume":7189800}],"post":[{"timestamp":1509629400,"date":"2017-11-02","index":6387,"close":54.87,"high":55.39,"low":54.77,"open":55.15,"volume":16879000},{"timestamp":1509715800,"date":"2017-11-03","index":6388,"close":56.03,"high":56.94,"low":54.05,"open":54.16,"volume":28773800},{"timestamp":1509978600,"date":"2017-11-06","index":6389,"close":56.57,"high":56.69,"low":55.63,"open":55.99,"volume":10835700},{"timestamp":1510065000,"date":"2017-11-07","index":6390,"close":57.22,"high":57.29,"low":56.33,"open":56.33,"volume":11167400},{"timestamp":1510151400,"date":"2017-11-08","index":6391,"close":57.91,"high":58.01,"low":57,"open":57.03,"volume":13533700},{"timestamp":1510237800,"date":"2017-11-09","index":6392,"close":57.36,"high":57.66,"low":56.79,"open":57.2,"volume":14778900},{"timestamp":1510324200,"date":"2017-11-10","index":6393,"close":57.04,"high":57.39,"low":56.54,"open":57.36,"volume":7930300},{"timestamp":1510583400,"date":"2017-11-13","index":6394,"close":56.64,"high":57.14,"low":56.55,"open":56.81,"volume":7648200},{"timestamp":1510669800,"date":"2017-11-14","index":6395,"close":56.93,"high":57,"low":56.41,"open":56.47,"volume":7758200},{"timestamp":1510756200,"date":"2017-11-15","index":6396,"close":56.7,"high":57.06,"low":56.51,"open":56.82,"volume":8880500},{"timestamp":1510842600,"date":"2017-11-16","index":6397,"close":57.24,"high":57.42,"low":56.75,"open":56.92,"volume":8310200}]},{"date":"2017-07-27","estimated":0.55,"reported":0.55,"pre":[{"timestamp":1499866200,"date":"2017-07-12","index":6307,"close":58.54,"high":58.71,"low":58.02,"open":58.21,"volume":7141900},{"timestamp":1499952600,"date":"2017-07-13","index":6308,"close":58.38,"high":58.87,"low":58.12,"open":58.8,"volume":8460200},{"timestamp":1500039000,"date":"2017-07-14","index":6309,"close":58.76,"high":58.92,"low":58.28,"open":58.4,"volume":5441400},{"timestamp":1500298200,"date":"2017-07-17","index":6310,"close":58.33,"high":58.87,"low":58.28,"open":58.73,"volume":6774500},{"timestamp":1500384600,"date":"2017-07-18","index":6311,"close":58.21,"high":58.58,"low":57.69,"open":58.12,"volume":7857500},{"timestamp":1500471000,"date":"2017-07-19","index":6312,"close":58.11,"high":58.41,"low":57.9,"open":58.15,"volume":8203600},{"timestamp":1500557400,"date":"2017-07-20","index":6313,"close":58.03,"high":58.84,"low":58,"open":58.41,"volume":10546700},{"timestamp":1500643800,"date":"2017-07-21","index":6314,"close":57.98,"high":58.26,"low":57.83,"open":57.92,"volume":6717200},{"timestamp":1500903000,"date":"2017-07-24","index":6315,"close":58.02,"high":58.25,"low":57.93,"open":58,"volume":7442600},{"timestamp":1500989400,"date":"2017-07-25","index":6316,"close":58.55,"high":58.84,"low":57.98,"open":58.22,"volume":7933100},{"timestamp":1501075800,"date":"2017-07-26","index":6317,"close":57.94,"high":58.84,"low":57.78,"open":58.8,"volume":8775900}],"post":[{"timestamp":1501162200,"date":"2017-07-27","index":6318,"close":59.5,"high":59.66,"low":57.93,"open":58.25,"volume":23286700},{"timestamp":1501248600,"date":"2017-07-28","index":6319,"close":54,"high":55.96,"low":53.41,"open":55.23,"volume":53454800},{"timestamp":1501507800,"date":"2017-07-31","index":6320,"close":53.98,"high":54.68,"low":53.95,"open":54.48,"volume":20299400},{"timestamp":1501594200,"date":"2017-08-01","index":6321,"close":54.73,"high":54.79,"low":53.97,"open":54.57,"volume":18120900},{"timestamp":1501680600,"date":"2017-08-02","index":6322,"close":55.43,"high":55.45,"low":54.67,"open":54.75,"volume":14764900},{"timestamp":1501767000,"date":"2017-08-03","index":6323,"close":55.68,"high":56.12,"low":55.5,"open":55.64,"volume":13331500},{"timestamp":1501853400,"date":"2017-08-04","index":6324,"close":55.44,"high":56.05,"low":55.09,"open":55.97,"volume":9179800},{"timestamp":1502112600,"date":"2017-08-07","index":6325,"close":55.63,"high":55.93,"low":55.42,"open":55.6,"volume":7253900},{"timestamp":1502199000,"date":"2017-08-08","index":6326,"close":54.52,"high":55.58,"low":54.36,"open":55.55,"volume":11095300},{"timestamp":1502285400,"date":"2017-08-09","index":6327,"close":53.74,"high":54.43,"low":53.3,"open":54.43,"volume":16717700},{"timestamp":1502371800,"date":"2017-08-10","index":6328,"close":53.07,"high":53.75,"low":52.99,"open":53.52,"volume":13235300}]},{"date":"2017-04-27","estimated":0.45,"reported":0.45,"pre":[{"timestamp":1491917400,"date":"2017-04-11","index":6244,"close":57.88,"high":58.16,"low":57.38,"open":57.74,"volume":5855100},{"timestamp":1492003800,"date":"2017-04-12","index":6245,"close":57.58,"high":57.9,"low":57.48,"open":57.88,"volume":5450300},{"timestamp":1492090200,"date":"2017-04-13","index":6246,"close":57.51,"high":57.79,"low":57.45,"open":57.61,"volume":4871700},{"timestamp":1492435800,"date":"2017-04-17","index":6247,"close":58.08,"high":58.25,"low":57.68,"open":57.68,"volume":5626000},{"timestamp":1492522200,"date":"2017-04-18","index":6248,"close":58.35,"high":58.48,"low":57.59,"open":57.59,"volume":5449300},{"timestamp":1492608600,"date":"2017-04-19","index":6249,"close":59.04,"high":59.49,"low":58.5,"open":58.6,"volume":12000600},{"timestamp":1492695000,"date":"2017-04-20","index":6250,"close":60.08,"high":60.34,"low":59.56,"open":59.71,"volume":12445900},{"timestamp":1492781400,"date":"2017-04-21","index":6251,"close":60.61,"high":60.69,"low":60.15,"open":60.2,"volume":8800000},{"timestamp":1493040600,"date":"2017-04-24","index":6252,"close":61.11,"high":61.38,"low":60.89,"open":61,"volume":10721300},{"timestamp":1493127000,"date":"2017-04-25","index":6253,"close":60.96,"high":61.21,"low":59.92,"open":60.65,"volume":11031500},{"timestamp":1493213400,"date":"2017-04-26","index":6254,"close":61.56,"high":61.75,"low":60.98,"open":61.23,"volume":8525400}],"post":[{"timestamp":1493299800,"date":"2017-04-27","index":6255,"close":61.3,"high":61.94,"low":61.19,"open":61.63,"volume":15285300},{"timestamp":1493386200,"date":"2017-04-28","index":6256,"close":60.06,"high":60.18,"low":58.99,"open":59.41,"volume":25046100},{"timestamp":1493645400,"date":"2017-05-01","index":6257,"close":60.18,"high":60.6,"low":59.76,"open":60,"volume":10910300},{"timestamp":1493731800,"date":"2017-05-02","index":6258,"close":60.5,"high":60.52,"low":60.04,"open":60.15,"volume":9152100},{"timestamp":1493818200,"date":"2017-05-03","index":6259,"close":60.59,"high":60.67,"low":60.26,"open":60.52,"volume":7706400},{"timestamp":1493904600,"date":"2017-05-04","index":6260,"close":60.83,"high":60.85,"low":60.39,"open":60.65,"volume":6874300},{"timestamp":1493991000,"date":"2017-05-05","index":6261,"close":60.95,"high":60.99,"low":60.58,"open":60.95,"volume":6443300},{"timestamp":1494250200,"date":"2017-05-08","index":6262,"close":60.94,"high":61.07,"low":60.7,"open":61.07,"volume":5588400},{"timestamp":1494336600,"date":"2017-05-09","index":6263,"close":60.98,"high":61.08,"low":60.57,"open":60.58,"volume":5806600},{"timestamp":1494423000,"date":"2017-05-10","index":6264,"close":60.66,"high":60.98,"low":60.21,"open":60.88,"volume":7198400},{"timestamp":1494509400,"date":"2017-05-11","index":6265,"close":60.27,"high":60.51,"low":60.03,"open":60.45,"volume":5516900}]},{"date":"2017-01-26","estimated":0.52,"reported":0.52,"pre":[{"timestamp":1484058600,"date":"2017-01-10","index":6181,"close":57.88,"high":58.26,"low":57.83,"open":58.22,"volume":6671800},{"timestamp":1484145000,"date":"2017-01-11","index":6182,"close":58.1,"high":58.12,"low":57.59,"open":57.8,"volume":6028000},{"timestamp":1484231400,"date":"2017-01-12","index":6183,"close":58.03,"high":58.13,"low":57.64,"open":58,"volume":4733000},{"timestamp":1484317800,"date":"2017-01-13","index":6184,"close":57.85,"high":58.1,"low":57.65,"open":58.03,"volume":4745600},{"timestamp":1484663400,"date":"2017-01-17","index":6185,"close":58,"high":58.25,"low":57.41,"open":57.62,"volume":5734700},{"timestamp":1484749800,"date":"2017-01-18","index":6186,"close":58.45,"high":58.58,"low":58.03,"open":58.32,"volume":7375700},{"timestamp":1484836200,"date":"2017-01-19","index":6187,"close":57.89,"high":58.45,"low":57.72,"open":58.31,"volume":7850500},{"timestamp":1484922600,"date":"2017-01-20","index":6188,"close":57.66,"high":58.2,"low":57.41,"open":58.14,"volume":7651600},{"timestamp":1485181800,"date":"2017-01-23","index":6189,"close":57.76,"high":57.9,"low":57.15,"open":57.42,"volume":6814400},{"timestamp":1485268200,"date":"2017-01-24","index":6190,"close":58.44,"high":58.5,"low":57.76,"open":57.93,"volume":10704100},{"timestamp":1485354600,"date":"2017-01-25","index":6191,"close":58.7,"high":58.93,"low":58.45,"open":58.67,"volume":7117600}],"post":[{"timestamp":1485441000,"date":"2017-01-26","index":6192,"close":58.46,"high":59,"low":58.26,"open":58.7,"volume":12382400},{"timestamp":1485527400,"date":"2017-01-27","index":6193,"close":56.12,"high":56.59,"low":55.65,"open":55.75,"volume":28884900},{"timestamp":1485786600,"date":"2017-01-30","index":6194,"close":55.9,"high":56.24,"low":55.58,"open":56,"volume":13322000},{"timestamp":1485873000,"date":"2017-01-31","index":6195,"close":55.22,"high":55.87,"low":54.88,"open":55.8,"volume":14308000},{"timestamp":1485959400,"date":"2017-02-01","index":6196,"close":53.9,"high":55.5,"low":53.81,"open":55.49,"volume":18796900},{"timestamp":1486045800,"date":"2017-02-02","index":6197,"close":53.87,"high":54.39,"low":53.85,"open":54.04,"volume":15289700},{"timestamp":1486132200,"date":"2017-02-03","index":6198,"close":55.06,"high":55.1,"low":54.01,"open":54.21,"volume":14161700},{"timestamp":1486391400,"date":"2017-02-06","index":6199,"close":55.73,"high":55.75,"low":54.9,"open":55.01,"volume":13029800},{"timestamp":1486477800,"date":"2017-02-07","index":6200,"close":55.24,"high":55.84,"low":55.18,"open":55.79,"volume":9910500},{"timestamp":1486564200,"date":"2017-02-08","index":6201,"close":55.22,"high":55.5,"low":55.1,"open":55.19,"volume":11681900},{"timestamp":1486650600,"date":"2017-02-09","index":6202,"close":55.81,"high":56.12,"low":55.21,"open":55.23,"volume":11106800}]},{"date":"2016-11-03","estimated":0.55,"reported":0.56,"pre":[{"timestamp":1476883800,"date":"2016-10-19","index":6125,"close":53.15,"high":53.74,"low":52.9,"open":52.91,"volume":9095300},{"timestamp":1476970200,"date":"2016-10-20","index":6126,"close":53.59,"high":53.74,"low":52.91,"open":53.36,"volume":9286800},{"timestamp":1477056600,"date":"2016-10-21","index":6127,"close":53.63,"high":53.7,"low":53.25,"open":53.42,"volume":6767200},{"timestamp":1477315800,"date":"2016-10-24","index":6128,"close":54.18,"high":54.46,"low":53.89,"open":53.9,"volume":6919700},{"timestamp":1477402200,"date":"2016-10-25","index":6129,"close":53.67,"high":54.17,"low":53.5,"open":54.1,"volume":6052800},{"timestamp":1477488600,"date":"2016-10-26","index":6130,"close":53.63,"high":53.84,"low":53.36,"open":53.6,"volume":5817800},{"timestamp":1477575000,"date":"2016-10-27","index":6131,"close":53.59,"high":53.83,"low":53.13,"open":53.6,"volume":7900000},{"timestamp":1477661400,"date":"2016-10-28","index":6132,"close":53.53,"high":53.84,"low":53.11,"open":53.65,"volume":6620300},{"timestamp":1477920600,"date":"2016-10-31","index":6133,"close":53.07,"high":53.7,"low":53.06,"open":53.7,"volume":9142500},{"timestamp":1478007000,"date":"2016-11-01","index":6134,"close":52.5,"high":53.21,"low":52.09,"open":53.14,"volume":15425800},{"timestamp":1478093400,"date":"2016-11-02","index":6135,"close":52.98,"high":53.46,"low":52.31,"open":52.34,"volume":10851700}],"post":[{"timestamp":1478179800,"date":"2016-11-03","index":6136,"close":51.77,"high":53,"low":51.34,"open":52.99,"volume":21847300},{"timestamp":1478266200,"date":"2016-11-04","index":6137,"close":52.75,"high":53.74,"low":50.84,"open":51.43,"volume":21956800},{"timestamp":1478529000,"date":"2016-11-07","index":6138,"close":54.49,"high":54.68,"low":53.19,"open":53.5,"volume":14916800},{"timestamp":1478615400,"date":"2016-11-08","index":6139,"close":54.62,"high":54.79,"low":54.12,"open":54.4,"volume":9352000},{"timestamp":1478701800,"date":"2016-11-09","index":6140,"close":54.58,"high":54.82,"low":52.8,"open":53.2,"volume":13727800},{"timestamp":1478788200,"date":"2016-11-10","index":6141,"close":53.57,"high":54.82,"low":53.51,"open":54.64,"volume":13621700},{"timestamp":1478874600,"date":"2016-11-11","index":6142,"close":53.93,"high":53.99,"low":53.25,"open":53.43,"volume":8436400},{"timestamp":1479133800,"date":"2016-11-14","index":6143,"close":54.22,"high":54.47,"low":53.5,"open":53.93,"volume":10489800},{"timestamp":1479220200,"date":"2016-11-15","index":6144,"close":54.59,"high":54.69,"low":53.9,"open":54.09,"volume":9588000},{"timestamp":1479306600,"date":"2016-11-16","index":6145,"close":55.44,"high":55.52,"low":54.26,"open":54.33,"volume":10779200},{"timestamp":1479393000,"date":"2016-11-17","index":6146,"close":55.85,"high":55.9,"low":55.06,"open":55.22,"volume":8744500}]},{"date":"2016-07-21","estimated":0.49,"reported":0.49,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":6051,"close":56.75,"high":57.11,"low":56.32,"open":56.52,"volume":8474200},{"timestamp":1467898200,"date":"2016-07-07","index":6052,"close":56.91,"high":57,"low":56.47,"open":56.66,"volume":6813300},{"timestamp":1467984600,"date":"2016-07-08","index":6053,"close":56.51,"high":57,"low":56.36,"open":56.92,"volume":12655500},{"timestamp":1468243800,"date":"2016-07-11","index":6054,"close":56.32,"high":56.92,"low":56.06,"open":56.8,"volume":10394400},{"timestamp":1468330200,"date":"2016-07-12","index":6055,"close":57.48,"high":57.6,"low":56.51,"open":56.65,"volume":10998500},{"timestamp":1468416600,"date":"2016-07-13","index":6056,"close":56.48,"high":57.26,"low":56.35,"open":56.8,"volume":12183600},{"timestamp":1468503000,"date":"2016-07-14","index":6057,"close":57.59,"high":57.68,"low":56.97,"open":57,"volume":11353600},{"timestamp":1468589400,"date":"2016-07-15","index":6058,"close":57.41,"high":57.74,"low":57.13,"open":57.69,"volume":8494000},{"timestamp":1468848600,"date":"2016-07-18","index":6059,"close":56.92,"high":57.59,"low":56.85,"open":57.59,"volume":7614600},{"timestamp":1468935000,"date":"2016-07-19","index":6060,"close":56.76,"high":57.14,"low":56.55,"open":56.85,"volume":8719800},{"timestamp":1469021400,"date":"2016-07-20","index":6061,"close":57.54,"high":57.66,"low":56.71,"open":57,"volume":9446400}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":6062,"close":57.6,"high":57.67,"low":57.04,"open":57.62,"volume":16151700},{"timestamp":1469194200,"date":"2016-07-22","index":6063,"close":57.9,"high":58.24,"low":57.2,"open":57.6,"volume":23899300},{"timestamp":1469453400,"date":"2016-07-25","index":6064,"close":57.95,"high":58.09,"low":57.5,"open":57.72,"volume":10486000},{"timestamp":1469539800,"date":"2016-07-26","index":6065,"close":58.31,"high":58.84,"low":58.2,"open":58.58,"volume":10106700},{"timestamp":1469626200,"date":"2016-07-27","index":6066,"close":57.85,"high":58.4,"low":57.67,"open":58.38,"volume":6551800},{"timestamp":1469712600,"date":"2016-07-28","index":6067,"close":58.21,"high":58.31,"low":57.74,"open":57.88,"volume":6830100},{"timestamp":1469799000,"date":"2016-07-29","index":6068,"close":58.05,"high":58.43,"low":57.92,"open":58.18,"volume":6914900},{"timestamp":1470058200,"date":"2016-08-01","index":6069,"close":57.63,"high":58.05,"low":57.43,"open":58,"volume":7997600},{"timestamp":1470144600,"date":"2016-08-02","index":6070,"close":56.73,"high":57.34,"low":56.54,"open":57.25,"volume":7574600},{"timestamp":1470231000,"date":"2016-08-03","index":6071,"close":55.94,"high":56.59,"low":55.72,"open":56.46,"volume":11484800},{"timestamp":1470317400,"date":"2016-08-04","index":6072,"close":55.42,"high":56.29,"low":55.38,"open":56.05,"volume":11193700}]},{"date":"2016-04-21","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1459949400,"date":"2016-04-06","index":5988,"close":60.83,"high":60.91,"low":59.91,"open":60.02,"volume":5667300},{"timestamp":1460035800,"date":"2016-04-07","index":5989,"close":61.17,"high":61.54,"low":60.54,"open":60.59,"volume":8239200},{"timestamp":1460122200,"date":"2016-04-08","index":5990,"close":61.04,"high":61.64,"low":60.7,"open":61.5,"volume":5064900},{"timestamp":1460381400,"date":"2016-04-11","index":5991,"close":60.9,"high":61.5,"low":60.78,"open":61.22,"volume":6103400},{"timestamp":1460467800,"date":"2016-04-12","index":5992,"close":59.5,"high":59.68,"low":58.37,"open":58.95,"volume":17565800},{"timestamp":1460554200,"date":"2016-04-13","index":5993,"close":60.21,"high":61.08,"low":59.75,"open":60.32,"volume":9898500},{"timestamp":1460640600,"date":"2016-04-14","index":5994,"close":60.13,"high":60.4,"low":59.91,"open":60.26,"volume":5157400},{"timestamp":1460727000,"date":"2016-04-15","index":5995,"close":60.51,"high":60.62,"low":60.01,"open":60.24,"volume":5965300},{"timestamp":1460986200,"date":"2016-04-18","index":5996,"close":60.89,"high":61.07,"low":60.36,"open":60.69,"volume":7228600},{"timestamp":1461072600,"date":"2016-04-19","index":5997,"close":60.9,"high":61.25,"low":60.48,"open":61.16,"volume":7283600},{"timestamp":1461159000,"date":"2016-04-20","index":5998,"close":60.9,"high":61.43,"low":60.85,"open":61.04,"volume":5558800}],"post":[{"timestamp":1461245400,"date":"2016-04-21","index":5999,"close":60.64,"high":61.1,"low":60.48,"open":60.9,"volume":12799100},{"timestamp":1461331800,"date":"2016-04-22","index":6000,"close":57.68,"high":59.1,"low":57.03,"open":59.01,"volume":29836700},{"timestamp":1461591000,"date":"2016-04-25","index":6001,"close":57.77,"high":57.96,"low":57.58,"open":57.62,"volume":8428000},{"timestamp":1461677400,"date":"2016-04-26","index":6002,"close":57.72,"high":58.67,"low":57.56,"open":58.05,"volume":8839100},{"timestamp":1461763800,"date":"2016-04-27","index":6003,"close":56.9,"high":57.65,"low":56.62,"open":57.51,"volume":12390800},{"timestamp":1461850200,"date":"2016-04-28","index":6004,"close":56.42,"high":57.36,"low":56.32,"open":56.59,"volume":9196600},{"timestamp":1461936600,"date":"2016-04-29","index":6005,"close":56.23,"high":56.43,"low":55.29,"open":56.02,"volume":12133400},{"timestamp":1462195800,"date":"2016-05-02","index":6006,"close":57.36,"high":57.37,"low":56.11,"open":56.29,"volume":8616200},{"timestamp":1462282200,"date":"2016-05-03","index":6007,"close":56.25,"high":57.06,"low":56.14,"open":56.7,"volume":7854300},{"timestamp":1462368600,"date":"2016-05-04","index":6008,"close":56.39,"high":56.65,"low":55.8,"open":55.98,"volume":6508500},{"timestamp":1462455000,"date":"2016-05-05","index":6009,"close":56.25,"high":56.77,"low":56.01,"open":56.37,"volume":6215400}]},{"date":"2016-01-21","estimated":0.45,"reported":0.46,"pre":[{"timestamp":1452004200,"date":"2016-01-05","index":5925,"close":58.65,"high":58.79,"low":57.98,"open":58.79,"volume":9617800},{"timestamp":1452090600,"date":"2016-01-06","index":5926,"close":58.13,"high":58.53,"low":57.64,"open":57.7,"volume":8266300},{"timestamp":1452177000,"date":"2016-01-07","index":5927,"close":56.69,"high":57.91,"low":56.16,"open":56.88,"volume":11140900},{"timestamp":1452263400,"date":"2016-01-08","index":5928,"close":56.63,"high":57.73,"low":56.53,"open":57.41,"volume":10427000},{"timestamp":1452522600,"date":"2016-01-11","index":5929,"close":57.82,"high":58.12,"low":56.78,"open":57,"volume":10757300},{"timestamp":1452609000,"date":"2016-01-12","index":5930,"close":59.46,"high":59.53,"low":58.18,"open":58.39,"volume":12375800},{"timestamp":1452695400,"date":"2016-01-13","index":5931,"close":57.87,"high":60,"low":57.8,"open":59.8,"volume":11303600},{"timestamp":1452781800,"date":"2016-01-14","index":5932,"close":58.98,"high":59.43,"low":56.92,"open":57.51,"volume":11444100},{"timestamp":1452868200,"date":"2016-01-15","index":5933,"close":58,"high":58.39,"low":56.75,"open":57.07,"volume":15246100},{"timestamp":1453213800,"date":"2016-01-19","index":5934,"close":58.55,"high":59.39,"low":58.12,"open":58.67,"volume":12289000},{"timestamp":1453300200,"date":"2016-01-20","index":5935,"close":56.92,"high":57.96,"low":54.94,"open":57.57,"volume":22786400}],"post":[{"timestamp":1453386600,"date":"2016-01-21","index":5936,"close":59.03,"high":59.38,"low":57.67,"open":57.84,"volume":20888500},{"timestamp":1453473000,"date":"2016-01-22","index":5937,"close":59.17,"high":59.4,"low":57.41,"open":57.55,"volume":32820200},{"timestamp":1453732200,"date":"2016-01-25","index":5938,"close":57.71,"high":59.38,"low":57.61,"open":59.36,"volume":13554300},{"timestamp":1453818600,"date":"2016-01-26","index":5939,"close":58.61,"high":58.87,"low":57.8,"open":57.92,"volume":8898100},{"timestamp":1453905000,"date":"2016-01-27","index":5940,"close":57.63,"high":58.96,"low":57.26,"open":58.87,"volume":12491300},{"timestamp":1453991400,"date":"2016-01-28","index":5941,"close":59.29,"high":59.42,"low":58,"open":58.29,"volume":11832400},{"timestamp":1454077800,"date":"2016-01-29","index":5942,"close":60.77,"high":60.88,"low":59.64,"open":59.78,"volume":13224400},{"timestamp":1454337000,"date":"2016-02-01","index":5943,"close":61.4,"high":61.79,"low":60.27,"open":60.66,"volume":9529100},{"timestamp":1454423400,"date":"2016-02-02","index":5944,"close":60.7,"high":60.9,"low":60.18,"open":60.66,"volume":9407400},{"timestamp":1454509800,"date":"2016-02-03","index":5945,"close":59.53,"high":61.13,"low":58.5,"open":60.88,"volume":12254500},{"timestamp":1454596200,"date":"2016-02-04","index":5946,"close":58.29,"high":59.45,"low":57.99,"open":59.41,"volume":13944900}]},{"date":"2015-10-29","estimated":0.43,"reported":0.43,"pre":[{"timestamp":1444829400,"date":"2015-10-14","index":5869,"close":58.82,"high":60.17,"low":58.43,"open":60,"volume":8365600},{"timestamp":1444915800,"date":"2015-10-15","index":5870,"close":59.69,"high":59.83,"low":58.08,"open":58.95,"volume":9745900},{"timestamp":1445002200,"date":"2015-10-16","index":5871,"close":59.93,"high":60.29,"low":59.46,"open":59.96,"volume":12860800},{"timestamp":1445261400,"date":"2015-10-19","index":5872,"close":60.97,"high":61.29,"low":59.87,"open":60.13,"volume":8117200},{"timestamp":1445347800,"date":"2015-10-20","index":5873,"close":60.88,"high":61.36,"low":60.56,"open":61.22,"volume":6089100},{"timestamp":1445434200,"date":"2015-10-21","index":5874,"close":60.53,"high":61.12,"low":60.16,"open":61.07,"volume":6055300},{"timestamp":1445520600,"date":"2015-10-22","index":5875,"close":61.49,"high":61.71,"low":60.17,"open":60.96,"volume":9182000},{"timestamp":1445607000,"date":"2015-10-23","index":5876,"close":62.61,"high":62.8,"low":61.62,"open":62.11,"volume":8206000},{"timestamp":1445866200,"date":"2015-10-26","index":5877,"close":63.43,"high":63.84,"low":62.97,"open":62.98,"volume":9751700},{"timestamp":1445952600,"date":"2015-10-27","index":5878,"close":62.71,"high":63.41,"low":62.19,"open":63.37,"volume":8973200},{"timestamp":1446039000,"date":"2015-10-28","index":5879,"close":63.51,"high":63.52,"low":62.42,"open":63.11,"volume":9627300}],"post":[{"timestamp":1446125400,"date":"2015-10-29","index":5880,"close":62.5,"high":63.5,"low":61.71,"open":63.42,"volume":14839100},{"timestamp":1446211800,"date":"2015-10-30","index":5881,"close":62.57,"high":64,"low":62.26,"open":63.69,"volume":16822300},{"timestamp":1446474600,"date":"2015-11-02","index":5882,"close":62.24,"high":63.1,"low":62.12,"open":63.01,"volume":8547200},{"timestamp":1446561000,"date":"2015-11-03","index":5883,"close":62.8,"high":62.98,"low":61.65,"open":62,"volume":8847700},{"timestamp":1446647400,"date":"2015-11-04","index":5884,"close":61.96,"high":63.04,"low":61.34,"open":63.04,"volume":9085100},{"timestamp":1446733800,"date":"2015-11-05","index":5885,"close":62.28,"high":62.46,"low":62.01,"open":62.17,"volume":6145000},{"timestamp":1446820200,"date":"2015-11-06","index":5886,"close":61.97,"high":62.24,"low":61.61,"open":62.05,"volume":6616300},{"timestamp":1447079400,"date":"2015-11-09","index":5887,"close":61.34,"high":61.97,"low":60.86,"open":61.75,"volume":6838300},{"timestamp":1447165800,"date":"2015-11-10","index":5888,"close":62.18,"high":62.32,"low":61.21,"open":61.54,"volume":6689000},{"timestamp":1447252200,"date":"2015-11-11","index":5889,"close":61.87,"high":62.57,"low":61.81,"open":62.55,"volume":4437300},{"timestamp":1447338600,"date":"2015-11-12","index":5890,"close":61.07,"high":61.65,"low":60.75,"open":61.34,"volume":6793800}]},{"date":"2015-07-23","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1436362200,"date":"2015-07-08","index":5800,"close":53.39,"high":54.02,"low":53.31,"open":53.86,"volume":8139300},{"timestamp":1436448600,"date":"2015-07-09","index":5801,"close":54.05,"high":54.5,"low":53.88,"open":54.07,"volume":7681000},{"timestamp":1436535000,"date":"2015-07-10","index":5802,"close":54.57,"high":54.73,"low":54.18,"open":54.54,"volume":8087800},{"timestamp":1436794200,"date":"2015-07-13","index":5803,"close":55.7,"high":55.89,"low":54.9,"open":55,"volume":7477200},{"timestamp":1436880600,"date":"2015-07-14","index":5804,"close":55.75,"high":56.06,"low":55.52,"open":55.96,"volume":7028000},{"timestamp":1436967000,"date":"2015-07-15","index":5805,"close":55.34,"high":55.95,"low":55.29,"open":55.92,"volume":8212600},{"timestamp":1437053400,"date":"2015-07-16","index":5806,"close":55.74,"high":56.16,"low":55.66,"open":56.06,"volume":7305500},{"timestamp":1437139800,"date":"2015-07-17","index":5807,"close":55.69,"high":55.9,"low":55.37,"open":55.9,"volume":8715400},{"timestamp":1437399000,"date":"2015-07-20","index":5808,"close":56.21,"high":56.74,"low":55.7,"open":55.73,"volume":8029600},{"timestamp":1437485400,"date":"2015-07-21","index":5809,"close":56.2,"high":56.47,"low":55.78,"open":56.38,"volume":6717500},{"timestamp":1437571800,"date":"2015-07-22","index":5810,"close":56.69,"high":56.87,"low":56.25,"open":56.43,"volume":6876100}],"post":[{"timestamp":1437658200,"date":"2015-07-23","index":5811,"close":56.56,"high":57,"low":56.16,"open":56.98,"volume":12439200},{"timestamp":1437744600,"date":"2015-07-24","index":5812,"close":57.29,"high":59.31,"low":57.15,"open":59.12,"volume":14559700},{"timestamp":1438003800,"date":"2015-07-27","index":5813,"close":56.98,"high":57.47,"low":56.85,"open":57.21,"volume":8993500},{"timestamp":1438090200,"date":"2015-07-28","index":5814,"close":57.14,"high":57.4,"low":56.56,"open":57.39,"volume":8689200},{"timestamp":1438176600,"date":"2015-07-29","index":5815,"close":57.51,"high":57.8,"low":57.14,"open":57.38,"volume":8470500},{"timestamp":1438263000,"date":"2015-07-30","index":5816,"close":58.06,"high":58.15,"low":57.01,"open":57.3,"volume":7337900},{"timestamp":1438349400,"date":"2015-07-31","index":5817,"close":57.93,"high":58.44,"low":57.73,"open":58.44,"volume":6519500},{"timestamp":1438608600,"date":"2015-08-03","index":5818,"close":58.19,"high":58.96,"low":58.04,"open":58.62,"volume":7664000},{"timestamp":1438695000,"date":"2015-08-04","index":5819,"close":58.7,"high":58.72,"low":58.03,"open":58.25,"volume":9113100},{"timestamp":1438781400,"date":"2015-08-05","index":5820,"close":59.01,"high":59.32,"low":58.83,"open":59.15,"volume":7349100},{"timestamp":1438867800,"date":"2015-08-06","index":5821,"close":57.23,"high":59.2,"low":57.09,"open":59.13,"volume":11064500}]},{"date":"2015-04-23","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1428499800,"date":"2015-04-08","index":5737,"close":47.62,"high":47.64,"low":46.92,"open":46.92,"volume":6827800},{"timestamp":1428586200,"date":"2015-04-09","index":5738,"close":47.96,"high":47.99,"low":47.25,"open":47.65,"volume":7109600},{"timestamp":1428672600,"date":"2015-04-10","index":5739,"close":48.17,"high":48.6,"low":47.88,"open":48.6,"volume":6643100},{"timestamp":1428931800,"date":"2015-04-13","index":5740,"close":48.5,"high":48.89,"low":48.38,"open":48.56,"volume":8171000},{"timestamp":1429018200,"date":"2015-04-14","index":5741,"close":48.3,"high":48.71,"low":47.97,"open":48.52,"volume":5952400},{"timestamp":1429104600,"date":"2015-04-15","index":5742,"close":48.14,"high":48.81,"low":48.13,"open":48.81,"volume":5162200},{"timestamp":1429191000,"date":"2015-04-16","index":5743,"close":48.25,"high":48.48,"low":48.16,"open":48.23,"volume":5312500},{"timestamp":1429277400,"date":"2015-04-17","index":5744,"close":47.62,"high":48,"low":47.39,"open":47.9,"volume":7539900},{"timestamp":1429536600,"date":"2015-04-20","index":5745,"close":47.97,"high":48.12,"low":47.7,"open":47.9,"volume":4868400},{"timestamp":1429623000,"date":"2015-04-21","index":5746,"close":48.37,"high":48.48,"low":48.02,"open":48.35,"volume":6213400},{"timestamp":1429709400,"date":"2015-04-22","index":5747,"close":48.34,"high":48.6,"low":47.98,"open":48.5,"volume":7248100}],"post":[{"timestamp":1429795800,"date":"2015-04-23","index":5748,"close":49.43,"high":49.7,"low":48.28,"open":48.55,"volume":15866100},{"timestamp":1429882200,"date":"2015-04-24","index":5749,"close":51.84,"high":52.09,"low":50.62,"open":51.32,"volume":22284900},{"timestamp":1430141400,"date":"2015-04-27","index":5750,"close":50.87,"high":51.94,"low":50.76,"open":51.81,"volume":11222600},{"timestamp":1430227800,"date":"2015-04-28","index":5751,"close":50.61,"high":50.8,"low":49.98,"open":50.6,"volume":8882900},{"timestamp":1430314200,"date":"2015-04-29","index":5752,"close":50.65,"high":50.95,"low":50.2,"open":50.42,"volume":7162000},{"timestamp":1430400600,"date":"2015-04-30","index":5753,"close":49.58,"high":50.68,"low":49.43,"open":50.63,"volume":8492000},{"timestamp":1430487000,"date":"2015-05-01","index":5754,"close":50.29,"high":50.42,"low":49.68,"open":49.95,"volume":5916500},{"timestamp":1430746200,"date":"2015-05-04","index":5755,"close":50.45,"high":50.93,"low":50.27,"open":50.3,"volume":7493400},{"timestamp":1430832600,"date":"2015-05-05","index":5756,"close":49.41,"high":50.05,"low":49.36,"open":49.94,"volume":10691200},{"timestamp":1430919000,"date":"2015-05-06","index":5757,"close":48.93,"high":49.7,"low":48.57,"open":49.68,"volume":8033500},{"timestamp":1431005400,"date":"2015-05-07","index":5758,"close":49.35,"high":49.55,"low":48.72,"open":48.74,"volume":5681400}]},{"date":"2015-01-22","estimated":0.4,"reported":0.4,"pre":[{"timestamp":1420554600,"date":"2015-01-06","index":5674,"close":39.62,"high":40.19,"low":39.28,"open":40.17,"volume":7664400},{"timestamp":1420641000,"date":"2015-01-07","index":5675,"close":40.59,"high":40.62,"low":39.7,"open":39.88,"volume":9732600},{"timestamp":1420727400,"date":"2015-01-08","index":5676,"close":41.24,"high":41.65,"low":41.01,"open":41.17,"volume":13170600},{"timestamp":1420813800,"date":"2015-01-09","index":5677,"close":39.9,"high":40.76,"low":39.56,"open":40.49,"volume":27556800},{"timestamp":1421073000,"date":"2015-01-12","index":5678,"close":40.12,"high":40.42,"low":39.91,"open":40.15,"volume":10021400},{"timestamp":1421159400,"date":"2015-01-13","index":5679,"close":40.44,"high":41.07,"low":40.06,"open":40.74,"volume":11040800},{"timestamp":1421245800,"date":"2015-01-14","index":5680,"close":40.21,"high":40.39,"low":39.81,"open":40.03,"volume":9295000},{"timestamp":1421332200,"date":"2015-01-15","index":5681,"close":39.79,"high":40.45,"low":39.6,"open":40.3,"volume":8126600},{"timestamp":1421418600,"date":"2015-01-16","index":5682,"close":40.31,"high":40.39,"low":39.5,"open":39.63,"volume":9015600},{"timestamp":1421764200,"date":"2015-01-20","index":5683,"close":40.61,"high":40.74,"low":40.17,"open":40.4,"volume":10738400},{"timestamp":1421850600,"date":"2015-01-21","index":5684,"close":40.65,"high":40.81,"low":40.26,"open":40.53,"volume":10844200}],"post":[{"timestamp":1421937000,"date":"2015-01-22","index":5685,"close":41.37,"high":41.42,"low":40.44,"open":40.68,"volume":23913000},{"timestamp":1422023400,"date":"2015-01-23","index":5686,"close":44.11,"high":44.35,"low":43.22,"open":43.25,"volume":38107200},{"timestamp":1422282600,"date":"2015-01-26","index":5687,"close":44.06,"high":44.25,"low":43.71,"open":44.04,"volume":14098600},{"timestamp":1422369000,"date":"2015-01-27","index":5688,"close":44.17,"high":44.6,"low":43.72,"open":43.89,"volume":10994200},{"timestamp":1422455400,"date":"2015-01-28","index":5689,"close":43.78,"high":44.79,"low":43.74,"open":44.35,"volume":11963200},{"timestamp":1422541800,"date":"2015-01-29","index":5690,"close":44.53,"high":44.65,"low":43.78,"open":44.01,"volume":12475800},{"timestamp":1422628200,"date":"2015-01-30","index":5691,"close":43.76,"high":44.47,"low":43.69,"open":44.29,"volume":10070400},{"timestamp":1422887400,"date":"2015-02-02","index":5692,"close":43.99,"high":44.04,"low":42.93,"open":43.84,"volume":13638800},{"timestamp":1422973800,"date":"2015-02-03","index":5693,"close":44.24,"high":44.24,"low":43.47,"open":43.99,"volume":9252400},{"timestamp":1423060200,"date":"2015-02-04","index":5694,"close":44.35,"high":44.72,"low":43.99,"open":44,"volume":11496600},{"timestamp":1423146600,"date":"2015-02-05","index":5695,"close":44.82,"high":44.88,"low":44.35,"open":44.35,"volume":7598600}]},{"date":"2014-10-30","estimated":0.37,"reported":0.37,"pre":[{"timestamp":1413379800,"date":"2014-10-15","index":5618,"close":36.19,"high":36.47,"low":35.63,"open":36.01,"volume":13621800},{"timestamp":1413466200,"date":"2014-10-16","index":5619,"close":36.32,"high":36.44,"low":35.38,"open":35.59,"volume":9738000},{"timestamp":1413552600,"date":"2014-10-17","index":5620,"close":36.77,"high":36.96,"low":36.44,"open":36.67,"volume":9580600},{"timestamp":1413811800,"date":"2014-10-20","index":5621,"close":37.35,"high":37.38,"low":36.71,"open":36.81,"volume":7945200},{"timestamp":1413898200,"date":"2014-10-21","index":5622,"close":37.18,"high":37.6,"low":37.07,"open":37.5,"volume":12296600},{"timestamp":1413984600,"date":"2014-10-22","index":5623,"close":37.3,"high":37.49,"low":37.08,"open":37.24,"volume":6469600},{"timestamp":1414071000,"date":"2014-10-23","index":5624,"close":37.42,"high":37.76,"low":37.38,"open":37.58,"volume":6837800},{"timestamp":1414157400,"date":"2014-10-24","index":5625,"close":37.9,"high":37.96,"low":37.17,"open":37.45,"volume":7358400},{"timestamp":1414416600,"date":"2014-10-27","index":5626,"close":37.99,"high":38.19,"low":37.91,"open":38.01,"volume":5783400},{"timestamp":1414503000,"date":"2014-10-28","index":5627,"close":38.53,"high":38.53,"low":37.94,"open":38.17,"volume":8151000},{"timestamp":1414589400,"date":"2014-10-29","index":5628,"close":38.27,"high":38.83,"low":38.11,"open":38.55,"volume":8795000}],"post":[{"timestamp":1414675800,"date":"2014-10-30","index":5629,"close":38.66,"high":38.72,"low":38.06,"open":38.09,"volume":13389000},{"timestamp":1414762200,"date":"2014-10-31","index":5630,"close":37.78,"high":38.37,"low":37.46,"open":37.63,"volume":35890000},{"timestamp":1415025000,"date":"2014-11-03","index":5631,"close":38.05,"high":38.13,"low":37.74,"open":37.99,"volume":10607000},{"timestamp":1415111400,"date":"2014-11-04","index":5632,"close":38.35,"high":38.47,"low":37.75,"open":37.81,"volume":10420000},{"timestamp":1415197800,"date":"2014-11-05","index":5633,"close":38.33,"high":38.69,"low":38.29,"open":38.51,"volume":7403400},{"timestamp":1415284200,"date":"2014-11-06","index":5634,"close":38.72,"high":38.78,"low":38.33,"open":38.49,"volume":6167200},{"timestamp":1415370600,"date":"2014-11-07","index":5635,"close":38.9,"high":39.04,"low":38.6,"open":38.82,"volume":8249000},{"timestamp":1415629800,"date":"2014-11-10","index":5636,"close":38.83,"high":38.95,"low":38.58,"open":38.82,"volume":6555400},{"timestamp":1415716200,"date":"2014-11-11","index":5637,"close":38.87,"high":39.1,"low":38.63,"open":38.92,"volume":5198200},{"timestamp":1415802600,"date":"2014-11-12","index":5638,"close":38.92,"high":39.01,"low":38.63,"open":38.71,"volume":5312200},{"timestamp":1415889000,"date":"2014-11-13","index":5639,"close":38.94,"high":39.24,"low":38.71,"open":39.1,"volume":6842200}]},{"date":"2014-07-24","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1404912600,"date":"2014-07-09","index":5549,"close":39.72,"high":39.74,"low":39.18,"open":39.27,"volume":7782600},{"timestamp":1404999000,"date":"2014-07-10","index":5550,"close":39.42,"high":39.53,"low":39.1,"open":39.31,"volume":4720000},{"timestamp":1405085400,"date":"2014-07-11","index":5551,"close":39.3,"high":39.49,"low":39.07,"open":39.48,"volume":4239400},{"timestamp":1405344600,"date":"2014-07-14","index":5552,"close":39.28,"high":39.49,"low":39.21,"open":39.49,"volume":4562000},{"timestamp":1405431000,"date":"2014-07-15","index":5553,"close":39.44,"high":39.58,"low":39.23,"open":39.33,"volume":8305600},{"timestamp":1405517400,"date":"2014-07-16","index":5554,"close":39.37,"high":39.53,"low":39.15,"open":39.53,"volume":8615400},{"timestamp":1405603800,"date":"2014-07-17","index":5555,"close":38.62,"high":39.23,"low":38.56,"open":39.06,"volume":8446400},{"timestamp":1405690200,"date":"2014-07-18","index":5556,"close":38.97,"high":39.08,"low":38.63,"open":38.85,"volume":6744600},{"timestamp":1405949400,"date":"2014-07-21","index":5557,"close":38.81,"high":38.97,"low":38.58,"open":38.93,"volume":5021000},{"timestamp":1406035800,"date":"2014-07-22","index":5558,"close":39.37,"high":39.51,"low":39.1,"open":39.17,"volume":6457000},{"timestamp":1406122200,"date":"2014-07-23","index":5559,"close":39.57,"high":39.64,"low":39.2,"open":39.26,"volume":6439800}],"post":[{"timestamp":1406208600,"date":"2014-07-24","index":5560,"close":40.22,"high":40.32,"low":39.58,"open":39.79,"volume":16129200},{"timestamp":1406295000,"date":"2014-07-25","index":5561,"close":39.37,"high":39.66,"low":38.95,"open":39.2,"volume":18974600},{"timestamp":1406554200,"date":"2014-07-28","index":5562,"close":39.18,"high":39.5,"low":39.08,"open":39.4,"volume":8013000},{"timestamp":1406640600,"date":"2014-07-29","index":5563,"close":39.33,"high":39.63,"low":39.21,"open":39.24,"volume":7936000},{"timestamp":1406727000,"date":"2014-07-30","index":5564,"close":39.45,"high":39.59,"low":39.26,"open":39.5,"volume":8911000},{"timestamp":1406813400,"date":"2014-07-31","index":5565,"close":38.84,"high":39.35,"low":38.76,"open":39.26,"volume":8146000},{"timestamp":1406899800,"date":"2014-08-01","index":5566,"close":38.49,"high":38.94,"low":38.29,"open":38.75,"volume":7797800},{"timestamp":1407159000,"date":"2014-08-04","index":5567,"close":38.76,"high":38.88,"low":38.51,"open":38.63,"volume":6282600},{"timestamp":1407245400,"date":"2014-08-05","index":5568,"close":38.4,"high":38.73,"low":38.22,"open":38.58,"volume":6694600},{"timestamp":1407331800,"date":"2014-08-06","index":5569,"close":38.56,"high":38.72,"low":38.13,"open":38.25,"volume":5935200},{"timestamp":1407418200,"date":"2014-08-07","index":5570,"close":38.35,"high":38.72,"low":38.28,"open":38.67,"volume":5428000}]},{"date":"2014-04-24","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":5486,"close":35.74,"high":35.85,"low":35.25,"open":35.32,"volume":10660800},{"timestamp":1397050200,"date":"2014-04-09","index":5487,"close":36.24,"high":36.34,"low":35.6,"open":35.81,"volume":9055600},{"timestamp":1397136600,"date":"2014-04-10","index":5488,"close":35.11,"high":36.37,"low":35.08,"open":36.37,"volume":13375400},{"timestamp":1397223000,"date":"2014-04-11","index":5489,"close":34.37,"high":35.06,"low":34.34,"open":34.9,"volume":16367200},{"timestamp":1397482200,"date":"2014-04-14","index":5490,"close":34.65,"high":35.02,"low":34.35,"open":34.81,"volume":12175400},{"timestamp":1397568600,"date":"2014-04-15","index":5491,"close":34.44,"high":35.05,"low":33.97,"open":34.98,"volume":15461800},{"timestamp":1397655000,"date":"2014-04-16","index":5492,"close":35.4,"high":35.44,"low":34.58,"open":34.83,"volume":11277400},{"timestamp":1397741400,"date":"2014-04-17","index":5493,"close":35.08,"high":35.69,"low":35.07,"open":35.28,"volume":9245800},{"timestamp":1398087000,"date":"2014-04-21","index":5494,"close":35.24,"high":35.3,"low":34.92,"open":35.15,"volume":6095600},{"timestamp":1398173400,"date":"2014-04-22","index":5495,"close":35.58,"high":35.64,"low":35.17,"open":35.26,"volume":8862600},{"timestamp":1398259800,"date":"2014-04-23","index":5496,"close":35.19,"high":35.74,"low":35.11,"open":35.73,"volume":8881600}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":5497,"close":35.54,"high":36.02,"low":35.06,"open":35.76,"volume":15577000},{"timestamp":1398432600,"date":"2014-04-25","index":5498,"close":35.72,"high":36.13,"low":35.47,"open":36,"volume":18111400},{"timestamp":1398691800,"date":"2014-04-28","index":5499,"close":35.47,"high":36.01,"low":34.9,"open":35.94,"volume":10733600},{"timestamp":1398778200,"date":"2014-04-29","index":5500,"close":35.32,"high":35.72,"low":35.13,"open":35.59,"volume":9827200},{"timestamp":1398864600,"date":"2014-04-30","index":5501,"close":35.31,"high":35.38,"low":35.06,"open":35.31,"volume":7282400},{"timestamp":1398951000,"date":"2014-05-01","index":5502,"close":35.56,"high":35.6,"low":35.16,"open":35.38,"volume":7918400},{"timestamp":1399037400,"date":"2014-05-02","index":5503,"close":35.3,"high":35.76,"low":35.28,"open":35.63,"volume":8306400},{"timestamp":1399296600,"date":"2014-05-05","index":5504,"close":35.46,"high":35.53,"low":35.09,"open":35.25,"volume":5486400},{"timestamp":1399383000,"date":"2014-05-06","index":5505,"close":34.79,"high":35.42,"low":34.67,"open":35.37,"volume":10926800},{"timestamp":1399469400,"date":"2014-05-07","index":5506,"close":34.87,"high":35,"low":34.57,"open":34.89,"volume":10959800},{"timestamp":1399555800,"date":"2014-05-08","index":5507,"close":34.79,"high":35.25,"low":34.67,"open":34.8,"volume":7531400}]},{"date":"2014-01-23","estimated":0.35,"reported":0.34,"pre":[{"timestamp":1389105000,"date":"2014-01-07","index":5423,"close":38.6,"high":38.71,"low":38.24,"open":38.33,"volume":8162200},{"timestamp":1389191400,"date":"2014-01-08","index":5424,"close":39.01,"high":39.08,"low":38.6,"open":38.64,"volume":10178800},{"timestamp":1389277800,"date":"2014-01-09","index":5425,"close":38.8,"high":39.05,"low":38.4,"open":39.03,"volume":8361200},{"timestamp":1389364200,"date":"2014-01-10","index":5426,"close":38.83,"high":38.99,"low":38.47,"open":38.78,"volume":6467000},{"timestamp":1389623400,"date":"2014-01-13","index":5427,"close":37.56,"high":38.69,"low":37.38,"open":38.69,"volume":14644800},{"timestamp":1389709800,"date":"2014-01-14","index":5428,"close":37.73,"high":38.18,"low":37.38,"open":37.56,"volume":18653200},{"timestamp":1389796200,"date":"2014-01-15","index":5429,"close":38.1,"high":38.17,"low":37.71,"open":37.77,"volume":8660200},{"timestamp":1389882600,"date":"2014-01-16","index":5430,"close":37.65,"high":38.1,"low":37.56,"open":37.91,"volume":9072600},{"timestamp":1389969000,"date":"2014-01-17","index":5431,"close":37.45,"high":37.73,"low":37.33,"open":37.5,"volume":12937400},{"timestamp":1390314600,"date":"2014-01-21","index":5432,"close":36.83,"high":37.53,"low":36.63,"open":37.53,"volume":18774600},{"timestamp":1390401000,"date":"2014-01-22","index":5433,"close":36.8,"high":37.1,"low":36.77,"open":36.97,"volume":13969400}],"post":[{"timestamp":1390487400,"date":"2014-01-23","index":5434,"close":36.69,"high":36.87,"low":35.84,"open":36.74,"volume":29936000},{"timestamp":1390573800,"date":"2014-01-24","index":5435,"close":37.49,"high":38.08,"low":37.06,"open":37.37,"volume":33049000},{"timestamp":1390833000,"date":"2014-01-27","index":5436,"close":37.1,"high":37.62,"low":37.01,"open":37.62,"volume":18207200},{"timestamp":1390919400,"date":"2014-01-28","index":5437,"close":36.94,"high":37.4,"low":36.83,"open":37.28,"volume":11091600},{"timestamp":1391005800,"date":"2014-01-29","index":5438,"close":35.78,"high":36.83,"low":35.73,"open":36.75,"volume":15959800},{"timestamp":1391092200,"date":"2014-01-30","index":5439,"close":35.96,"high":36.22,"low":35.65,"open":36.14,"volume":15179800},{"timestamp":1391178600,"date":"2014-01-31","index":5440,"close":35.56,"high":35.97,"low":35.44,"open":35.44,"volume":12256600},{"timestamp":1391437800,"date":"2014-02-03","index":5441,"close":34.49,"high":35.76,"low":34.33,"open":35.5,"volume":20311000},{"timestamp":1391524200,"date":"2014-02-04","index":5442,"close":35.33,"high":35.6,"low":34.69,"open":35,"volume":20440800},{"timestamp":1391610600,"date":"2014-02-05","index":5443,"close":35.24,"high":35.37,"low":34.81,"open":35.04,"volume":10956000},{"timestamp":1391697000,"date":"2014-02-06","index":5444,"close":36.18,"high":36.4,"low":35.28,"open":35.33,"volume":13818400}]},{"date":"2013-10-30","estimated":0.3,"reported":0.32,"pre":[{"timestamp":1381843800,"date":"2013-10-15","index":5366,"close":38.35,"high":38.95,"low":38.3,"open":38.92,"volume":8135200},{"timestamp":1381930200,"date":"2013-10-16","index":5367,"close":39.02,"high":39.11,"low":38.44,"open":38.6,"volume":10104000},{"timestamp":1382016600,"date":"2013-10-17","index":5368,"close":39.37,"high":39.42,"low":38.72,"open":38.83,"volume":6551000},{"timestamp":1382103000,"date":"2013-10-18","index":5369,"close":39.65,"high":39.83,"low":39.49,"open":39.63,"volume":9050000},{"timestamp":1382362200,"date":"2013-10-21","index":5370,"close":39.73,"high":39.96,"low":39.33,"open":39.56,"volume":6770200},{"timestamp":1382448600,"date":"2013-10-22","index":5371,"close":40.45,"high":40.54,"low":39.8,"open":39.95,"volume":8419600},{"timestamp":1382535000,"date":"2013-10-23","index":5372,"close":40.03,"high":40.42,"low":39.94,"open":40.22,"volume":7892200},{"timestamp":1382621400,"date":"2013-10-24","index":5373,"close":39.53,"high":39.72,"low":39.26,"open":39.68,"volume":13504600},{"timestamp":1382707800,"date":"2013-10-25","index":5374,"close":39.98,"high":40,"low":39.63,"open":39.74,"volume":7251800},{"timestamp":1382967000,"date":"2013-10-28","index":5375,"close":39.35,"high":40.22,"low":39.26,"open":40.1,"volume":11242800},{"timestamp":1383053400,"date":"2013-10-29","index":5376,"close":39.81,"high":39.81,"low":39.53,"open":39.6,"volume":7898400}],"post":[{"timestamp":1383139800,"date":"2013-10-30","index":5377,"close":40.42,"high":40.42,"low":39.88,"open":40.31,"volume":17518800},{"timestamp":1383226200,"date":"2013-10-31","index":5378,"close":40.53,"high":40.81,"low":39.28,"open":39.35,"volume":20491600},{"timestamp":1383312600,"date":"2013-11-01","index":5379,"close":40.19,"high":40.77,"low":39.83,"open":40.77,"volume":12005200},{"timestamp":1383575400,"date":"2013-11-04","index":5380,"close":40.19,"high":40.39,"low":40.1,"open":40.38,"volume":8283800},{"timestamp":1383661800,"date":"2013-11-05","index":5381,"close":40.99,"high":41.17,"low":40.08,"open":40.18,"volume":10090200},{"timestamp":1383748200,"date":"2013-11-06","index":5382,"close":40.56,"high":41.25,"low":40.49,"open":41.19,"volume":8562200},{"timestamp":1383834600,"date":"2013-11-07","index":5383,"close":39.53,"high":40.67,"low":39.5,"open":40.65,"volume":13283200},{"timestamp":1383921000,"date":"2013-11-08","index":5384,"close":40.6,"high":40.63,"low":39.7,"open":39.76,"volume":11487800},{"timestamp":1384180200,"date":"2013-11-11","index":5385,"close":40.49,"high":40.71,"low":40.49,"open":40.6,"volume":5133600},{"timestamp":1384266600,"date":"2013-11-12","index":5386,"close":40.31,"high":40.53,"low":40.06,"open":40.38,"volume":6613000},{"timestamp":1384353000,"date":"2013-11-13","index":5387,"close":40.73,"high":40.75,"low":39.6,"open":39.62,"volume":12519000}]},{"date":"2013-07-25","estimated":0.27,"reported":0.28,"pre":[{"timestamp":1373463000,"date":"2013-07-10","index":5298,"close":34.05,"high":34.06,"low":33.72,"open":33.94,"volume":8090800},{"timestamp":1373549400,"date":"2013-07-11","index":5299,"close":34.67,"high":34.76,"low":34.17,"open":34.34,"volume":8385800},{"timestamp":1373635800,"date":"2013-07-12","index":5300,"close":34.86,"high":34.86,"low":34.39,"open":34.62,"volume":9706600},{"timestamp":1373895000,"date":"2013-07-15","index":5301,"close":34.83,"high":34.95,"low":34.76,"open":34.85,"volume":6180600},{"timestamp":1373981400,"date":"2013-07-16","index":5302,"close":34.76,"high":34.86,"low":34.54,"open":34.82,"volume":6068200},{"timestamp":1374067800,"date":"2013-07-17","index":5303,"close":34.1,"high":34.91,"low":33.94,"open":34.87,"volume":12147400},{"timestamp":1374154200,"date":"2013-07-18","index":5304,"close":34.24,"high":34.51,"low":34.02,"open":34.22,"volume":8537800},{"timestamp":1374240600,"date":"2013-07-19","index":5305,"close":34.4,"high":34.56,"low":34.2,"open":34.28,"volume":7197000},{"timestamp":1374499800,"date":"2013-07-22","index":5306,"close":34.51,"high":34.6,"low":34.28,"open":34.54,"volume":6559800},{"timestamp":1374586200,"date":"2013-07-23","index":5307,"close":33.83,"high":34.66,"low":33.72,"open":34.62,"volume":8466200},{"timestamp":1374672600,"date":"2013-07-24","index":5308,"close":33.31,"high":34.22,"low":33.15,"open":34.06,"volume":14034200}],"post":[{"timestamp":1374759000,"date":"2013-07-25","index":5309,"close":34.08,"high":34.15,"low":33.37,"open":33.47,"volume":15978400},{"timestamp":1374845400,"date":"2013-07-26","index":5310,"close":36.68,"high":36.76,"low":35.92,"open":36.3,"volume":32293400},{"timestamp":1375104600,"date":"2013-07-29","index":5311,"close":36.22,"high":36.54,"low":36.05,"open":36.38,"volume":12800800},{"timestamp":1375191000,"date":"2013-07-30","index":5312,"close":35.97,"high":36.49,"low":35.85,"open":36.45,"volume":9808800},{"timestamp":1375277400,"date":"2013-07-31","index":5313,"close":35.65,"high":36.25,"low":35.61,"open":36.07,"volume":11248400},{"timestamp":1375363800,"date":"2013-08-01","index":5314,"close":36.74,"high":36.87,"low":36.04,"open":36.13,"volume":12854600},{"timestamp":1375450200,"date":"2013-08-02","index":5315,"close":37.12,"high":37.13,"low":36.58,"open":36.75,"volume":9416800},{"timestamp":1375709400,"date":"2013-08-05","index":5316,"close":36.99,"high":37.13,"low":36.85,"open":37.11,"volume":7606200},{"timestamp":1375795800,"date":"2013-08-06","index":5317,"close":36.4,"high":36.92,"low":36.39,"open":36.83,"volume":7956000},{"timestamp":1375882200,"date":"2013-08-07","index":5318,"close":36.1,"high":36.58,"low":36.08,"open":36.18,"volume":7066000},{"timestamp":1375968600,"date":"2013-08-08","index":5319,"close":36.47,"high":36.7,"low":36.2,"open":36.38,"volume":5923800}]},{"date":"2013-04-25","estimated":0.24,"reported":0.24,"pre":[{"timestamp":1365600600,"date":"2013-04-10","index":5235,"close":28.9,"high":29.16,"low":28.81,"open":28.82,"volume":8577400},{"timestamp":1365687000,"date":"2013-04-11","index":5236,"close":29.29,"high":29.5,"low":28.9,"open":28.98,"volume":10417000},{"timestamp":1365773400,"date":"2013-04-12","index":5237,"close":29.55,"high":29.85,"low":29.3,"open":29.35,"volume":10418400},{"timestamp":1366032600,"date":"2013-04-15","index":5238,"close":28.85,"high":29.72,"low":28.8,"open":29.33,"volume":10700400},{"timestamp":1366119000,"date":"2013-04-16","index":5239,"close":29.28,"high":29.47,"low":28.86,"open":28.97,"volume":8849400},{"timestamp":1366205400,"date":"2013-04-17","index":5240,"close":29.08,"high":29.27,"low":28.83,"open":29.01,"volume":7207400},{"timestamp":1366291800,"date":"2013-04-18","index":5241,"close":28.86,"high":29.24,"low":28.75,"open":29.18,"volume":8920600},{"timestamp":1366378200,"date":"2013-04-19","index":5242,"close":29.2,"high":29.29,"low":28.77,"open":28.79,"volume":8605600},{"timestamp":1366637400,"date":"2013-04-22","index":5243,"close":29.32,"high":29.43,"low":28.99,"open":29.21,"volume":5547400},{"timestamp":1366723800,"date":"2013-04-23","index":5244,"close":29.69,"high":29.95,"low":29.39,"open":29.42,"volume":11324000},{"timestamp":1366810200,"date":"2013-04-24","index":5245,"close":29.92,"high":29.99,"low":29.57,"open":29.84,"volume":10413400}],"post":[{"timestamp":1366896600,"date":"2013-04-25","index":5246,"close":30.25,"high":30.32,"low":29.95,"open":30,"volume":16609000},{"timestamp":1366983000,"date":"2013-04-26","index":5247,"close":30,"high":30.19,"low":29.6,"open":29.65,"volume":14971000},{"timestamp":1367242200,"date":"2013-04-29","index":5248,"close":30.29,"high":30.46,"low":30.07,"open":30.17,"volume":7401200},{"timestamp":1367328600,"date":"2013-04-30","index":5249,"close":30.42,"high":30.45,"low":30.16,"open":30.32,"volume":8041200},{"timestamp":1367415000,"date":"2013-05-01","index":5250,"close":30.07,"high":30.34,"low":29.98,"open":30.27,"volume":6294600},{"timestamp":1367501400,"date":"2013-05-02","index":5251,"close":30.19,"high":30.34,"low":29.8,"open":30.22,"volume":6238200},{"timestamp":1367587800,"date":"2013-05-03","index":5252,"close":30.93,"high":30.99,"low":30.35,"open":30.42,"volume":9835800},{"timestamp":1367847000,"date":"2013-05-06","index":5253,"close":31.24,"high":31.24,"low":30.96,"open":31,"volume":6997200},{"timestamp":1367933400,"date":"2013-05-07","index":5254,"close":31.09,"high":31.26,"low":30.85,"open":31.26,"volume":7495800},{"timestamp":1368019800,"date":"2013-05-08","index":5255,"close":31.2,"high":31.22,"low":30.86,"open":31.17,"volume":5508200},{"timestamp":1368106200,"date":"2013-05-09","index":5256,"close":31.18,"high":31.45,"low":31.02,"open":31.33,"volume":8277000}]},{"date":"2013-01-24","estimated":0.29,"reported":0.28,"pre":[{"timestamp":1357655400,"date":"2013-01-08","index":5172,"close":27.81,"high":27.86,"low":27.53,"open":27.79,"volume":9613400},{"timestamp":1357741800,"date":"2013-01-09","index":5173,"close":27.32,"high":27.95,"low":27.17,"open":27.94,"volume":16678400},{"timestamp":1357828200,"date":"2013-01-10","index":5174,"close":27.27,"high":27.58,"low":27.15,"open":27.38,"volume":14367600},{"timestamp":1357914600,"date":"2013-01-11","index":5175,"close":27.5,"high":27.62,"low":27.22,"open":27.56,"volume":13302600},{"timestamp":1358173800,"date":"2013-01-14","index":5176,"close":27.33,"high":27.75,"low":27.27,"open":27.55,"volume":11596400},{"timestamp":1358260200,"date":"2013-01-15","index":5177,"close":27.24,"high":27.4,"low":26.84,"open":27.32,"volume":13147800},{"timestamp":1358346600,"date":"2013-01-16","index":5178,"close":27.17,"high":27.21,"low":26.98,"open":27.05,"volume":8919000},{"timestamp":1358433000,"date":"2013-01-17","index":5179,"close":27.25,"high":27.45,"low":27.11,"open":27.4,"volume":9013000},{"timestamp":1358519400,"date":"2013-01-18","index":5180,"close":27.41,"high":27.51,"low":27.08,"open":27.26,"volume":13091600},{"timestamp":1358865000,"date":"2013-01-22","index":5181,"close":27.5,"high":27.53,"low":27.25,"open":27.53,"volume":11965000},{"timestamp":1358951400,"date":"2013-01-23","index":5182,"close":27.23,"high":27.47,"low":27.1,"open":27.44,"volume":10900800}],"post":[{"timestamp":1359037800,"date":"2013-01-24","index":5183,"close":27.28,"high":27.45,"low":27.03,"open":27.37,"volume":23473600},{"timestamp":1359124200,"date":"2013-01-25","index":5184,"close":28.41,"high":28.64,"low":28.18,"open":28.34,"volume":30797200},{"timestamp":1359383400,"date":"2013-01-28","index":5185,"close":28.01,"high":28.58,"low":27.92,"open":28.42,"volume":13224800},{"timestamp":1359469800,"date":"2013-01-29","index":5186,"close":27.8,"high":28,"low":27.65,"open":27.81,"volume":12092600},{"timestamp":1359556200,"date":"2013-01-30","index":5187,"close":28,"high":28.1,"low":27.69,"open":27.88,"volume":13147600},{"timestamp":1359642600,"date":"2013-01-31","index":5188,"close":28.06,"high":28.25,"low":27.88,"open":27.94,"volume":10583000},{"timestamp":1359729000,"date":"2013-02-01","index":5189,"close":28.43,"high":28.55,"low":28.27,"open":28.28,"volume":9606200},{"timestamp":1359988200,"date":"2013-02-04","index":5190,"close":28.05,"high":28.35,"low":27.95,"open":28.17,"volume":7926400},{"timestamp":1360074600,"date":"2013-02-05","index":5191,"close":28.1,"high":28.23,"low":27.95,"open":28.12,"volume":8151400},{"timestamp":1360161000,"date":"2013-02-06","index":5192,"close":28.02,"high":28.15,"low":27.86,"open":27.95,"volume":7449000},{"timestamp":1360247400,"date":"2013-02-07","index":5193,"close":27.93,"high":28.03,"low":27.58,"open":28.02,"volume":9123600}]},{"date":"2012-11-01","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1350307800,"date":"2012-10-15","index":5116,"close":23.83,"high":23.91,"low":23.67,"open":23.74,"volume":13587600},{"timestamp":1350394200,"date":"2012-10-16","index":5117,"close":24.48,"high":24.64,"low":23.94,"open":24.01,"volume":17480600},{"timestamp":1350480600,"date":"2012-10-17","index":5118,"close":24.19,"high":24.58,"low":24.17,"open":24.4,"volume":14531000},{"timestamp":1350567000,"date":"2012-10-18","index":5119,"close":23.7,"high":24.27,"low":23.59,"open":24.22,"volume":19686400},{"timestamp":1350653400,"date":"2012-10-19","index":5120,"close":22.84,"high":23.48,"low":22.7,"open":23.47,"volume":36760000},{"timestamp":1350912600,"date":"2012-10-22","index":5121,"close":22.65,"high":22.87,"low":22.55,"open":22.86,"volume":16497400},{"timestamp":1350999000,"date":"2012-10-23","index":5122,"close":22.49,"high":22.59,"low":22.14,"open":22.48,"volume":22447600},{"timestamp":1351085400,"date":"2012-10-24","index":5123,"close":22.63,"high":22.76,"low":22.54,"open":22.65,"volume":17443800},{"timestamp":1351171800,"date":"2012-10-25","index":5124,"close":23.13,"high":23.43,"low":22.95,"open":23.04,"volume":23508200},{"timestamp":1351258200,"date":"2012-10-26","index":5125,"close":22.93,"high":23.1,"low":22.69,"open":23.02,"volume":21732800},{"timestamp":1351690200,"date":"2012-10-31","index":5126,"close":22.95,"high":23.09,"low":22.5,"open":22.93,"volume":17869200}],"post":[{"timestamp":1351776600,"date":"2012-11-01","index":5127,"close":23.31,"high":23.37,"low":22.69,"open":22.87,"volume":25082400},{"timestamp":1351863000,"date":"2012-11-02","index":5128,"close":25.42,"high":25.97,"low":25.2,"open":25.26,"volume":54965400},{"timestamp":1352125800,"date":"2012-11-05","index":5129,"close":25.5,"high":25.65,"low":25.35,"open":25.4,"volume":20253800},{"timestamp":1352212200,"date":"2012-11-06","index":5130,"close":25.85,"high":26.1,"low":25.44,"open":25.55,"volume":16161600},{"timestamp":1352298600,"date":"2012-11-07","index":5131,"close":25.91,"high":26.15,"low":25.55,"open":25.62,"volume":19532000},{"timestamp":1352385000,"date":"2012-11-08","index":5132,"close":25.43,"high":25.87,"low":25.42,"open":25.82,"volume":15438000},{"timestamp":1352471400,"date":"2012-11-09","index":5133,"close":25.48,"high":25.75,"low":25.33,"open":25.47,"volume":14356400},{"timestamp":1352730600,"date":"2012-11-12","index":5134,"close":25.34,"high":25.68,"low":25.33,"open":25.48,"volume":9687800},{"timestamp":1352817000,"date":"2012-11-13","index":5135,"close":25.16,"high":25.51,"low":25.02,"open":25.21,"volume":9822400},{"timestamp":1352903400,"date":"2012-11-14","index":5136,"close":24.42,"high":25.24,"low":24.4,"open":25,"volume":22024400},{"timestamp":1352989800,"date":"2012-11-15","index":5137,"close":24.22,"high":24.53,"low":24.08,"open":24.5,"volume":15778000}]},{"date":"2012-07-26","estimated":0.23,"reported":0.22,"pre":[{"timestamp":1342013400,"date":"2012-07-11","index":5049,"close":26.08,"high":26.19,"low":25.85,"open":26.09,"volume":8700000},{"timestamp":1342099800,"date":"2012-07-12","index":5050,"close":26.34,"high":26.48,"low":25.72,"open":25.8,"volume":10980800},{"timestamp":1342186200,"date":"2012-07-13","index":5051,"close":26.81,"high":26.84,"low":26.08,"open":26.22,"volume":11089600},{"timestamp":1342445400,"date":"2012-07-16","index":5052,"close":26.45,"high":26.93,"low":26.38,"open":26.73,"volume":9318800},{"timestamp":1342531800,"date":"2012-07-17","index":5053,"close":26.86,"high":26.96,"low":26.47,"open":26.65,"volume":8470000},{"timestamp":1342618200,"date":"2012-07-18","index":5054,"close":26.65,"high":26.8,"low":26.14,"open":26.42,"volume":11023400},{"timestamp":1342704600,"date":"2012-07-19","index":5055,"close":27.1,"high":27.14,"low":26.45,"open":26.67,"volume":10426200},{"timestamp":1342791000,"date":"2012-07-20","index":5056,"close":25.98,"high":26.69,"low":25.77,"open":26.66,"volume":23471400},{"timestamp":1343050200,"date":"2012-07-23","index":5057,"close":25.3,"high":25.58,"low":24.8,"open":25.57,"volume":21166200},{"timestamp":1343136600,"date":"2012-07-24","index":5058,"close":25.24,"high":25.58,"low":25.04,"open":25.26,"volume":12079200},{"timestamp":1343223000,"date":"2012-07-25","index":5059,"close":25.2,"high":25.35,"low":24.93,"open":25.25,"volume":13157800}],"post":[{"timestamp":1343309400,"date":"2012-07-26","index":5060,"close":26.2,"high":26.44,"low":25.69,"open":25.85,"volume":28380400},{"timestamp":1343395800,"date":"2012-07-27","index":5061,"close":23.74,"high":24.1,"low":23.06,"open":23.45,"volume":56945200},{"timestamp":1343655000,"date":"2012-07-30","index":5062,"close":23.44,"high":23.86,"low":23.34,"open":23.73,"volume":17497200},{"timestamp":1343741400,"date":"2012-07-31","index":5063,"close":22.64,"high":23.5,"low":22.55,"open":23.49,"volume":30425400},{"timestamp":1343827800,"date":"2012-08-01","index":5064,"close":21.89,"high":22.75,"low":21.85,"open":22.74,"volume":33427000},{"timestamp":1343914200,"date":"2012-08-02","index":5065,"close":21.58,"high":22.09,"low":21.52,"open":21.8,"volume":30760200},{"timestamp":1344000600,"date":"2012-08-03","index":5066,"close":21.95,"high":22.1,"low":21.7,"open":21.92,"volume":24472800},{"timestamp":1344259800,"date":"2012-08-06","index":5067,"close":21.74,"high":22.1,"low":21.73,"open":22.09,"volume":19911200},{"timestamp":1344346200,"date":"2012-08-07","index":5068,"close":22.66,"high":22.69,"low":21.84,"open":21.91,"volume":25045400},{"timestamp":1344432600,"date":"2012-08-08","index":5069,"close":22.65,"high":22.7,"low":22.45,"open":22.64,"volume":16627200},{"timestamp":1344519000,"date":"2012-08-09","index":5070,"close":22.56,"high":22.83,"low":22.51,"open":22.8,"volume":18177600}]},{"date":"2012-04-26","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1334151000,"date":"2012-04-11","index":4986,"close":29.65,"high":29.66,"low":28.59,"open":28.68,"volume":24176400},{"timestamp":1334237400,"date":"2012-04-12","index":4987,"close":30.32,"high":30.33,"low":29.51,"open":29.72,"volume":24417200},{"timestamp":1334323800,"date":"2012-04-13","index":4988,"close":30.83,"high":30.99,"low":29.88,"open":30.14,"volume":30542400},{"timestamp":1334583000,"date":"2012-04-16","index":4989,"close":29.83,"high":31,"low":29.75,"open":30.97,"volume":25367800},{"timestamp":1334669400,"date":"2012-04-17","index":4990,"close":29.33,"high":29.98,"low":29.09,"open":29.97,"volume":30548200},{"timestamp":1334755800,"date":"2012-04-18","index":4991,"close":30.17,"high":30.36,"low":29.46,"open":29.5,"volume":18130400},{"timestamp":1334842200,"date":"2012-04-19","index":4992,"close":29.41,"high":30.22,"low":29.29,"open":30.2,"volume":18567200},{"timestamp":1334928600,"date":"2012-04-20","index":4993,"close":29.58,"high":29.93,"low":29.5,"open":29.53,"volume":16134800},{"timestamp":1335187800,"date":"2012-04-23","index":4994,"close":29.28,"high":29.42,"low":28.88,"open":29.34,"volume":15202200},{"timestamp":1335274200,"date":"2012-04-24","index":4995,"close":29.02,"high":29.88,"low":28.88,"open":29.49,"volume":17996000},{"timestamp":1335360600,"date":"2012-04-25","index":4996,"close":29.75,"high":29.85,"low":29.17,"open":29.35,"volume":14108600}],"post":[{"timestamp":1335447000,"date":"2012-04-26","index":4997,"close":30.33,"high":30.58,"low":29.7,"open":29.92,"volume":29879400},{"timestamp":1335533400,"date":"2012-04-27","index":4998,"close":28.72,"high":29.25,"low":28.24,"open":29.14,"volume":54720000},{"timestamp":1335792600,"date":"2012-04-30","index":4999,"close":28.68,"high":28.88,"low":28.45,"open":28.72,"volume":18647400},{"timestamp":1335879000,"date":"2012-05-01","index":5000,"close":28.83,"high":29.22,"low":28.61,"open":28.75,"volume":13267200},{"timestamp":1335965400,"date":"2012-05-02","index":5001,"close":28.96,"high":29.08,"low":28.56,"open":28.76,"volume":13916600},{"timestamp":1336051800,"date":"2012-05-03","index":5002,"close":28.33,"high":28.83,"low":28.31,"open":28.77,"volume":16406800},{"timestamp":1336138200,"date":"2012-05-04","index":5003,"close":27.78,"high":28.13,"low":27.66,"open":28.01,"volume":18263200},{"timestamp":1336397400,"date":"2012-05-07","index":5004,"close":27.74,"high":27.91,"low":27.5,"open":27.6,"volume":12645000},{"timestamp":1336483800,"date":"2012-05-08","index":5005,"close":27.09,"high":27.56,"low":26.52,"open":27.5,"volume":20748600},{"timestamp":1336570200,"date":"2012-05-09","index":5006,"close":27.05,"high":27.43,"low":26.75,"open":26.85,"volume":17232200},{"timestamp":1336656600,"date":"2012-05-10","index":5007,"close":27.42,"high":27.78,"low":27.25,"open":27.35,"volume":15112200}]},{"date":"2012-01-26","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1326205800,"date":"2012-01-10","index":4923,"close":23.41,"high":23.64,"low":23.19,"open":23.52,"volume":7868000},{"timestamp":1326292200,"date":"2012-01-11","index":4924,"close":23.56,"high":23.6,"low":23.24,"open":23.32,"volume":8201000},{"timestamp":1326378600,"date":"2012-01-12","index":4925,"close":23.8,"high":23.82,"low":23.52,"open":23.67,"volume":8973400},{"timestamp":1326465000,"date":"2012-01-13","index":4926,"close":23.68,"high":23.8,"low":23.47,"open":23.75,"volume":9538200},{"timestamp":1326810600,"date":"2012-01-17","index":4927,"close":23.85,"high":24,"low":23.76,"open":23.97,"volume":7536600},{"timestamp":1326897000,"date":"2012-01-18","index":4928,"close":24.02,"high":24.08,"low":23.81,"open":23.93,"volume":11219400},{"timestamp":1326983400,"date":"2012-01-19","index":4929,"close":24.01,"high":24.02,"low":23.85,"open":23.99,"volume":10540800},{"timestamp":1327069800,"date":"2012-01-20","index":4930,"close":24.08,"high":24.19,"low":23.91,"open":23.97,"volume":9582200},{"timestamp":1327329000,"date":"2012-01-23","index":4931,"close":23.67,"high":24.1,"low":23.56,"open":24.08,"volume":15163000},{"timestamp":1327415400,"date":"2012-01-24","index":4932,"close":23.83,"high":23.9,"low":23.52,"open":23.63,"volume":10309200},{"timestamp":1327501800,"date":"2012-01-25","index":4933,"close":23.89,"high":24.05,"low":23.67,"open":24.05,"volume":14279000}],"post":[{"timestamp":1327588200,"date":"2012-01-26","index":4934,"close":24.17,"high":24.25,"low":23.53,"open":24.03,"volume":24982200},{"timestamp":1327674600,"date":"2012-01-27","index":4935,"close":23.92,"high":23.97,"low":23.45,"open":23.94,"volume":26973400},{"timestamp":1327933800,"date":"2012-01-30","index":4936,"close":24.24,"high":24.24,"low":23.63,"open":23.68,"volume":16458600},{"timestamp":1328020200,"date":"2012-01-31","index":4937,"close":23.96,"high":24.31,"low":23.91,"open":24.27,"volume":11731200},{"timestamp":1328106600,"date":"2012-02-01","index":4938,"close":24.12,"high":24.22,"low":23.77,"open":24.17,"volume":16545600},{"timestamp":1328193000,"date":"2012-02-02","index":4939,"close":23.83,"high":24.25,"low":23.7,"open":24.11,"volume":11977800},{"timestamp":1328279400,"date":"2012-02-03","index":4940,"close":24.16,"high":24.2,"low":23.97,"open":23.99,"volume":9995800},{"timestamp":1328538600,"date":"2012-02-06","index":4941,"close":24.15,"high":24.25,"low":24,"open":24.06,"volume":7415200},{"timestamp":1328625000,"date":"2012-02-07","index":4942,"close":24.2,"high":24.3,"low":24.06,"open":24.13,"volume":6351800},{"timestamp":1328711400,"date":"2012-02-08","index":4943,"close":24.36,"high":24.41,"low":24.14,"open":24.24,"volume":7672200},{"timestamp":1328797800,"date":"2012-02-09","index":4944,"close":24.6,"high":24.68,"low":24.38,"open":24.43,"volume":9513600}]},{"date":"2011-11-03","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1319031000,"date":"2011-10-19","index":4867,"close":20.46,"high":21.28,"low":20.36,"open":21,"volume":13861600},{"timestamp":1319117400,"date":"2011-10-20","index":4868,"close":20.5,"high":20.82,"low":20.33,"open":20.45,"volume":9322000},{"timestamp":1319203800,"date":"2011-10-21","index":4869,"close":21.05,"high":21.23,"low":20.6,"open":20.78,"volume":13940000},{"timestamp":1319463000,"date":"2011-10-24","index":4870,"close":21.27,"high":21.49,"low":21.02,"open":21.1,"volume":12206800},{"timestamp":1319549400,"date":"2011-10-25","index":4871,"close":20.64,"high":21.25,"low":20.58,"open":21.22,"volume":14038400},{"timestamp":1319635800,"date":"2011-10-26","index":4872,"close":20.7,"high":21.09,"low":20.36,"open":20.86,"volume":12060000},{"timestamp":1319722200,"date":"2011-10-27","index":4873,"close":21.53,"high":21.72,"low":21,"open":21.24,"volume":12129600},{"timestamp":1319808600,"date":"2011-10-28","index":4874,"close":21.25,"high":21.61,"low":21.07,"open":21.49,"volume":11935400},{"timestamp":1320067800,"date":"2011-10-31","index":4875,"close":21.18,"high":21.57,"low":21.08,"open":21.14,"volume":10543000},{"timestamp":1320154200,"date":"2011-11-01","index":4876,"close":20.61,"high":20.93,"low":20.46,"open":20.67,"volume":15438800},{"timestamp":1320240600,"date":"2011-11-02","index":4877,"close":20.59,"high":20.96,"low":20.47,"open":20.88,"volume":13484000}],"post":[{"timestamp":1320327000,"date":"2011-11-03","index":4878,"close":20.7,"high":20.91,"low":20.27,"open":20.76,"volume":21705600},{"timestamp":1320413400,"date":"2011-11-04","index":4879,"close":22.09,"high":22.34,"low":21.33,"open":21.46,"volume":34216000},{"timestamp":1320676200,"date":"2011-11-07","index":4880,"close":22.11,"high":22.35,"low":21.88,"open":21.98,"volume":20936000},{"timestamp":1320762600,"date":"2011-11-08","index":4881,"close":22.18,"high":22.33,"low":21.66,"open":22.19,"volume":12079800},{"timestamp":1320849000,"date":"2011-11-09","index":4882,"close":21.48,"high":21.94,"low":21.41,"open":21.68,"volume":16248000},{"timestamp":1320935400,"date":"2011-11-10","index":4883,"close":21.76,"high":21.85,"low":21.33,"open":21.6,"volume":14783600},{"timestamp":1321021800,"date":"2011-11-11","index":4884,"close":22.17,"high":22.3,"low":21.9,"open":21.94,"volume":9448800},{"timestamp":1321281000,"date":"2011-11-14","index":4885,"close":21.82,"high":22.23,"low":21.77,"open":22.02,"volume":9817800},{"timestamp":1321367400,"date":"2011-11-15","index":4886,"close":22.01,"high":22.11,"low":21.64,"open":21.67,"volume":8110800},{"timestamp":1321453800,"date":"2011-11-16","index":4887,"close":21.51,"high":21.94,"low":21.48,"open":21.74,"volume":11803800},{"timestamp":1321540200,"date":"2011-11-17","index":4888,"close":21.01,"high":21.51,"low":20.83,"open":21.39,"volume":13512000}]},{"date":"2011-07-28","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1310563800,"date":"2011-07-13","index":4798,"close":19.79,"high":20.13,"low":19.75,"open":19.91,"volume":11240600},{"timestamp":1310650200,"date":"2011-07-14","index":4799,"close":19.57,"high":19.91,"low":19.45,"open":19.77,"volume":13389400},{"timestamp":1310736600,"date":"2011-07-15","index":4800,"close":19.9,"high":19.9,"low":19.54,"open":19.58,"volume":13315400},{"timestamp":1310995800,"date":"2011-07-18","index":4801,"close":19.7,"high":19.94,"low":19.58,"open":19.76,"volume":8714400},{"timestamp":1311082200,"date":"2011-07-19","index":4802,"close":20.16,"high":20.18,"low":19.85,"open":19.91,"volume":11502800},{"timestamp":1311168600,"date":"2011-07-20","index":4803,"close":19.92,"high":20.11,"low":19.64,"open":20.1,"volume":11156200},{"timestamp":1311255000,"date":"2011-07-21","index":4804,"close":20.19,"high":20.3,"low":19.87,"open":20.02,"volume":12382600},{"timestamp":1311341400,"date":"2011-07-22","index":4805,"close":20.17,"high":20.36,"low":20.13,"open":20.25,"volume":6390000},{"timestamp":1311600600,"date":"2011-07-25","index":4806,"close":20.2,"high":20.23,"low":19.96,"open":20.06,"volume":10084000},{"timestamp":1311687000,"date":"2011-07-26","index":4807,"close":20.09,"high":20.25,"low":20,"open":20.25,"volume":10752400},{"timestamp":1311773400,"date":"2011-07-27","index":4808,"close":19.49,"high":20.45,"low":19.45,"open":20.3,"volume":14904200}],"post":[{"timestamp":1311859800,"date":"2011-07-28","index":4809,"close":19.99,"high":20.33,"low":19.7,"open":19.94,"volume":29309800},{"timestamp":1311946200,"date":"2011-07-29","index":4810,"close":20.05,"high":20.44,"low":19.62,"open":19.94,"volume":31177400},{"timestamp":1312205400,"date":"2011-08-01","index":4811,"close":19.9,"high":20.39,"low":19.65,"open":20.22,"volume":16245600},{"timestamp":1312291800,"date":"2011-08-02","index":4812,"close":19.31,"high":19.83,"low":19.29,"open":19.7,"volume":16162600},{"timestamp":1312378200,"date":"2011-08-03","index":4813,"close":19.64,"high":19.66,"low":18.99,"open":19.31,"volume":14852600},{"timestamp":1312464600,"date":"2011-08-04","index":4814,"close":18.45,"high":19.58,"low":18.44,"open":19.38,"volume":20348400},{"timestamp":1312551000,"date":"2011-08-05","index":4815,"close":18.36,"high":18.82,"low":17.78,"open":18.59,"volume":26812600},{"timestamp":1312810200,"date":"2011-08-08","index":4816,"close":17.02,"high":18.26,"low":17.02,"open":18.08,"volume":34481200},{"timestamp":1312896600,"date":"2011-08-09","index":4817,"close":18.02,"high":18.02,"low":16.86,"open":17.17,"volume":32199800},{"timestamp":1312983000,"date":"2011-08-10","index":4818,"close":17.38,"high":17.98,"low":17.31,"open":17.66,"volume":28255600},{"timestamp":1313069400,"date":"2011-08-11","index":4819,"close":18.56,"high":18.77,"low":17.42,"open":17.52,"volume":23164200}]},{"date":"2011-04-27","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1302528600,"date":"2011-04-11","index":4734,"close":17.75,"high":18.1,"low":17.6,"open":17.94,"volume":9580000},{"timestamp":1302615000,"date":"2011-04-12","index":4735,"close":17.89,"high":17.92,"low":17.61,"open":17.61,"volume":10411200},{"timestamp":1302701400,"date":"2011-04-13","index":4736,"close":17.91,"high":18.08,"low":17.82,"open":17.97,"volume":9128800},{"timestamp":1302787800,"date":"2011-04-14","index":4737,"close":17.99,"high":17.99,"low":17.65,"open":17.72,"volume":9797000},{"timestamp":1302874200,"date":"2011-04-15","index":4738,"close":18.19,"high":18.2,"low":17.81,"open":18,"volume":12734000},{"timestamp":1303133400,"date":"2011-04-18","index":4739,"close":17.91,"high":17.94,"low":17.5,"open":17.91,"volume":11133400},{"timestamp":1303219800,"date":"2011-04-19","index":4740,"close":18.08,"high":18.15,"low":17.86,"open":17.91,"volume":10574400},{"timestamp":1303306200,"date":"2011-04-20","index":4741,"close":18.44,"high":18.5,"low":18.26,"open":18.27,"volume":13098800},{"timestamp":1303392600,"date":"2011-04-21","index":4742,"close":18.5,"high":18.62,"low":18.33,"open":18.35,"volume":12950400},{"timestamp":1303738200,"date":"2011-04-25","index":4743,"close":18.43,"high":18.56,"low":18.32,"open":18.51,"volume":8155600},{"timestamp":1303824600,"date":"2011-04-26","index":4744,"close":18.3,"high":18.64,"low":18.19,"open":18.56,"volume":14000000}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":4745,"close":18.59,"high":18.64,"low":18.36,"open":18.4,"volume":18333400},{"timestamp":1303997400,"date":"2011-04-28","index":4746,"close":18.44,"high":18.74,"low":18.17,"open":18.25,"volume":22800000},{"timestamp":1304083800,"date":"2011-04-29","index":4747,"close":18.1,"high":18.48,"low":18.05,"open":18.42,"volume":40080600},{"timestamp":1304343000,"date":"2011-05-02","index":4748,"close":18.34,"high":18.42,"low":18.14,"open":18.24,"volume":15180600},{"timestamp":1304429400,"date":"2011-05-03","index":4749,"close":18.15,"high":18.28,"low":17.9,"open":18.25,"volume":12200000},{"timestamp":1304515800,"date":"2011-05-04","index":4750,"close":18.28,"high":18.33,"low":17.98,"open":18.16,"volume":11642400},{"timestamp":1304602200,"date":"2011-05-05","index":4751,"close":18.25,"high":18.53,"low":18.16,"open":18.2,"volume":9600000},{"timestamp":1304688600,"date":"2011-05-06","index":4752,"close":18.26,"high":18.83,"low":18.25,"open":18.49,"volume":13060600},{"timestamp":1304947800,"date":"2011-05-09","index":4753,"close":18.06,"high":18.32,"low":18.04,"open":18.25,"volume":9809200},{"timestamp":1305034200,"date":"2011-05-10","index":4754,"close":18.11,"high":18.24,"low":17.98,"open":18.17,"volume":12490200},{"timestamp":1305120600,"date":"2011-05-11","index":4755,"close":17.9,"high":18.17,"low":17.75,"open":18.08,"volume":13000000}]},{"date":"2011-01-26","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1294669800,"date":"2011-01-10","index":4671,"close":16.39,"high":16.48,"low":16.07,"open":16.24,"volume":15540600},{"timestamp":1294756200,"date":"2011-01-11","index":4672,"close":16.13,"high":16.45,"low":16.08,"open":16.45,"volume":16100200},{"timestamp":1294842600,"date":"2011-01-12","index":4673,"close":16.1,"high":16.33,"low":16.03,"open":16.29,"volume":16419400},{"timestamp":1294929000,"date":"2011-01-13","index":4674,"close":16.2,"high":16.22,"low":16.06,"open":16.06,"volume":11235000},{"timestamp":1295015400,"date":"2011-01-14","index":4675,"close":16.35,"high":16.36,"low":16.09,"open":16.1,"volume":11265800},{"timestamp":1295361000,"date":"2011-01-18","index":4676,"close":16.5,"high":16.63,"low":16.34,"open":16.36,"volume":15682400},{"timestamp":1295447400,"date":"2011-01-19","index":4677,"close":16.5,"high":16.53,"low":16.24,"open":16.24,"volume":12982000},{"timestamp":1295533800,"date":"2011-01-20","index":4678,"close":16.59,"high":16.69,"low":16.4,"open":16.53,"volume":18641400},{"timestamp":1295620200,"date":"2011-01-21","index":4679,"close":16.6,"high":16.86,"low":16.53,"open":16.71,"volume":23129800},{"timestamp":1295879400,"date":"2011-01-24","index":4680,"close":16.75,"high":16.75,"low":16.45,"open":16.58,"volume":11974800},{"timestamp":1295965800,"date":"2011-01-25","index":4681,"close":16.83,"high":16.89,"low":16.6,"open":16.64,"volume":18252800}],"post":[{"timestamp":1296052200,"date":"2011-01-26","index":4682,"close":16.53,"high":16.81,"low":16.37,"open":16.81,"volume":37247800},{"timestamp":1296138600,"date":"2011-01-27","index":4683,"close":16.51,"high":16.73,"low":16.02,"open":16.16,"volume":32931800},{"timestamp":1296225000,"date":"2011-01-28","index":4684,"close":15.86,"high":16.56,"low":15.76,"open":16.53,"volume":26823400},{"timestamp":1296484200,"date":"2011-01-31","index":4685,"close":15.77,"high":15.87,"low":15.38,"open":15.77,"volume":25171800},{"timestamp":1296570600,"date":"2011-02-01","index":4686,"close":16.13,"high":16.16,"low":15.78,"open":15.88,"volume":21049800},{"timestamp":1296657000,"date":"2011-02-02","index":4687,"close":16.1,"high":16.13,"low":15.84,"open":16.08,"volume":13099000},{"timestamp":1296743400,"date":"2011-02-03","index":4688,"close":16.18,"high":16.26,"low":16.02,"open":16.11,"volume":12782600},{"timestamp":1296829800,"date":"2011-02-04","index":4689,"close":16.29,"high":16.37,"low":16.03,"open":16.16,"volume":14393400},{"timestamp":1297089000,"date":"2011-02-07","index":4690,"close":16.17,"high":16.36,"low":16.11,"open":16.25,"volume":12320400},{"timestamp":1297175400,"date":"2011-02-08","index":4691,"close":16.56,"high":16.59,"low":16.11,"open":16.12,"volume":13565400},{"timestamp":1297261800,"date":"2011-02-09","index":4692,"close":16.5,"high":16.57,"low":16.4,"open":16.5,"volume":8665400}]},{"date":"2010-11-04","estimated":0.16,"reported":0.19,"pre":[{"timestamp":1287581400,"date":"2010-10-20","index":4615,"close":13.73,"high":13.86,"low":13.52,"open":13.54,"volume":13356000},{"timestamp":1287667800,"date":"2010-10-21","index":4616,"close":13.65,"high":13.9,"low":13.51,"open":13.74,"volume":10634600},{"timestamp":1287754200,"date":"2010-10-22","index":4617,"close":14.24,"high":14.31,"low":13.52,"open":13.52,"volume":22770800},{"timestamp":1288013400,"date":"2010-10-25","index":4618,"close":14.19,"high":14.4,"low":14.17,"open":14.27,"volume":11396400},{"timestamp":1288099800,"date":"2010-10-26","index":4619,"close":14.27,"high":14.31,"low":14.06,"open":14.11,"volume":9513600},{"timestamp":1288186200,"date":"2010-10-27","index":4620,"close":14.13,"high":14.16,"low":14.01,"open":14.1,"volume":11134000},{"timestamp":1288272600,"date":"2010-10-28","index":4621,"close":14.11,"high":14.25,"low":14.02,"open":14.23,"volume":8131600},{"timestamp":1288359000,"date":"2010-10-29","index":4622,"close":14.28,"high":14.38,"low":14.05,"open":14.07,"volume":13535000},{"timestamp":1288618200,"date":"2010-11-01","index":4623,"close":14.4,"high":14.49,"low":14.22,"open":14.34,"volume":11093200},{"timestamp":1288704600,"date":"2010-11-02","index":4624,"close":14.44,"high":14.57,"low":14.38,"open":14.44,"volume":9290600},{"timestamp":1288791000,"date":"2010-11-03","index":4625,"close":14.55,"high":14.65,"low":14.31,"open":14.4,"volume":13359400}],"post":[{"timestamp":1288877400,"date":"2010-11-04","index":4626,"close":14.88,"high":15,"low":14.77,"open":14.84,"volume":29505400},{"timestamp":1288963800,"date":"2010-11-05","index":4627,"close":15.44,"high":15.65,"low":15.18,"open":15.28,"volume":36640600},{"timestamp":1289226600,"date":"2010-11-08","index":4628,"close":15.31,"high":15.45,"low":15.09,"open":15.24,"volume":15613000},{"timestamp":1289313000,"date":"2010-11-09","index":4629,"close":15.09,"high":15.42,"low":14.99,"open":15.42,"volume":15047600},{"timestamp":1289399400,"date":"2010-11-10","index":4630,"close":15.23,"high":15.38,"low":15,"open":15.05,"volume":15171400},{"timestamp":1289485800,"date":"2010-11-11","index":4631,"close":15.37,"high":15.48,"low":15.01,"open":15.05,"volume":11397400},{"timestamp":1289572200,"date":"2010-11-12","index":4632,"close":15.1,"high":15.35,"low":14.92,"open":15.35,"volume":12922000},{"timestamp":1289831400,"date":"2010-11-15","index":4633,"close":15.4,"high":15.5,"low":15.05,"open":15.05,"volume":18969000},{"timestamp":1289917800,"date":"2010-11-16","index":4634,"close":14.92,"high":15.4,"low":14.89,"open":15.2,"volume":14845800},{"timestamp":1290004200,"date":"2010-11-17","index":4635,"close":14.99,"high":15.07,"low":14.73,"open":14.87,"volume":10486000},{"timestamp":1290090600,"date":"2010-11-18","index":4636,"close":15.29,"high":15.43,"low":15.03,"open":15.11,"volume":13601200}]},{"date":"2010-07-21","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":4540,"close":11.81,"high":12.35,"low":11.73,"open":12.29,"volume":29284800},{"timestamp":1278509400,"date":"2010-07-07","index":4541,"close":12.2,"high":12.23,"low":11.76,"open":11.83,"volume":18170400},{"timestamp":1278595800,"date":"2010-07-08","index":4542,"close":12.42,"high":12.47,"low":12.19,"open":12.28,"volume":20986400},{"timestamp":1278682200,"date":"2010-07-09","index":4543,"close":12.65,"high":12.67,"low":12.42,"open":12.44,"volume":14174200},{"timestamp":1278941400,"date":"2010-07-12","index":4544,"close":12.64,"high":12.76,"low":12.49,"open":12.64,"volume":12906200},{"timestamp":1279027800,"date":"2010-07-13","index":4545,"close":12.97,"high":13.03,"low":12.73,"open":12.78,"volume":15921200},{"timestamp":1279114200,"date":"2010-07-14","index":4546,"close":13,"high":13.07,"low":12.88,"open":12.93,"volume":11916200},{"timestamp":1279200600,"date":"2010-07-15","index":4547,"close":13.06,"high":13.09,"low":12.82,"open":13.04,"volume":12583400},{"timestamp":1279287000,"date":"2010-07-16","index":4548,"close":12.68,"high":13.22,"low":12.64,"open":13.1,"volume":19583800},{"timestamp":1279546200,"date":"2010-07-19","index":4549,"close":12.74,"high":12.85,"low":12.54,"open":12.69,"volume":14539200},{"timestamp":1279632600,"date":"2010-07-20","index":4550,"close":12.89,"high":12.9,"low":12.43,"open":12.5,"volume":14836000}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":4551,"close":12.59,"high":12.99,"low":12.56,"open":12.9,"volume":24130800},{"timestamp":1279805400,"date":"2010-07-22","index":4552,"close":12.57,"high":12.63,"low":12.18,"open":12.4,"volume":38846000},{"timestamp":1279891800,"date":"2010-07-23","index":4553,"close":12.69,"high":12.75,"low":12.47,"open":12.58,"volume":17897800},{"timestamp":1280151000,"date":"2010-07-26","index":4554,"close":12.69,"high":12.78,"low":12.49,"open":12.64,"volume":19502000},{"timestamp":1280237400,"date":"2010-07-27","index":4555,"close":12.59,"high":12.8,"low":12.48,"open":12.8,"volume":17199400},{"timestamp":1280323800,"date":"2010-07-28","index":4556,"close":12.49,"high":12.68,"low":12.4,"open":12.61,"volume":15432400},{"timestamp":1280410200,"date":"2010-07-29","index":4557,"close":12.41,"high":12.6,"low":12.18,"open":12.53,"volume":13412800},{"timestamp":1280496600,"date":"2010-07-30","index":4558,"close":12.43,"high":12.48,"low":12.13,"open":12.23,"volume":15682400},{"timestamp":1280755800,"date":"2010-08-02","index":4559,"close":12.34,"high":12.53,"low":12.31,"open":12.51,"volume":16674000},{"timestamp":1280842200,"date":"2010-08-03","index":4560,"close":12.36,"high":12.43,"low":12.19,"open":12.34,"volume":14378000},{"timestamp":1280928600,"date":"2010-08-04","index":4561,"close":12.59,"high":12.62,"low":12.35,"open":12.42,"volume":14660600}]},{"date":"2010-04-21","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":4477,"close":12.3,"high":12.35,"low":12.18,"open":12.23,"volume":11589200},{"timestamp":1270647000,"date":"2010-04-07","index":4478,"close":12.45,"high":12.52,"low":12.35,"open":12.4,"volume":16810800},{"timestamp":1270733400,"date":"2010-04-08","index":4479,"close":12.41,"high":12.5,"low":12.31,"open":12.38,"volume":14317800},{"timestamp":1270819800,"date":"2010-04-09","index":4480,"close":12.36,"high":12.48,"low":12.23,"open":12.43,"volume":12381000},{"timestamp":1271079000,"date":"2010-04-12","index":4481,"close":12.24,"high":12.4,"low":12.16,"open":12.32,"volume":12606200},{"timestamp":1271165400,"date":"2010-04-13","index":4482,"close":12.36,"high":12.4,"low":12.16,"open":12.2,"volume":14704800},{"timestamp":1271251800,"date":"2010-04-14","index":4483,"close":12.42,"high":12.43,"low":12.2,"open":12.35,"volume":15749800},{"timestamp":1271338200,"date":"2010-04-15","index":4484,"close":12.56,"high":12.63,"low":12.31,"open":12.36,"volume":19206400},{"timestamp":1271424600,"date":"2010-04-16","index":4485,"close":12.48,"high":12.61,"low":12.35,"open":12.55,"volume":21814000},{"timestamp":1271683800,"date":"2010-04-19","index":4486,"close":12.45,"high":12.62,"low":12.28,"open":12.49,"volume":16983000},{"timestamp":1271770200,"date":"2010-04-20","index":4487,"close":12.63,"high":12.65,"low":12.31,"open":12.55,"volume":15065200}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":4488,"close":12.69,"high":12.71,"low":12.5,"open":12.6,"volume":27466000},{"timestamp":1271943000,"date":"2010-04-22","index":4489,"close":13.63,"high":13.73,"low":12.84,"open":12.99,"volume":62082800},{"timestamp":1272029400,"date":"2010-04-23","index":4490,"close":13.63,"high":13.65,"low":13.38,"open":13.51,"volume":20898400},{"timestamp":1272288600,"date":"2010-04-26","index":4491,"close":13.69,"high":13.8,"low":13.5,"open":13.53,"volume":15876400},{"timestamp":1272375000,"date":"2010-04-27","index":4492,"close":13.27,"high":13.75,"low":13.23,"open":13.75,"volume":19239600},{"timestamp":1272461400,"date":"2010-04-28","index":4493,"close":13.11,"high":13.44,"low":13.06,"open":13.32,"volume":21192600},{"timestamp":1272547800,"date":"2010-04-29","index":4494,"close":13.3,"high":13.36,"low":13.13,"open":13.15,"volume":15192600},{"timestamp":1272634200,"date":"2010-04-30","index":4495,"close":12.99,"high":13.37,"low":12.99,"open":13.37,"volume":15006400},{"timestamp":1272893400,"date":"2010-05-03","index":4496,"close":13.59,"high":13.63,"low":12.99,"open":13.01,"volume":19331000},{"timestamp":1272979800,"date":"2010-05-04","index":4497,"close":13.02,"high":13.32,"low":12.9,"open":13.32,"volume":22470200},{"timestamp":1273066200,"date":"2010-05-05","index":4498,"close":13.11,"high":13.28,"low":12.88,"open":12.97,"volume":22305800}]},{"date":"2010-01-20","estimated":0.14,"reported":0.17,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":4414,"close":11.52,"high":11.66,"low":11.45,"open":11.66,"volume":16370000},{"timestamp":1262701800,"date":"2010-01-05","index":4415,"close":11.8,"high":12,"low":11.44,"open":11.48,"volume":30058800},{"timestamp":1262788200,"date":"2010-01-06","index":4416,"close":11.71,"high":11.81,"low":11.63,"open":11.74,"volume":14209600},{"timestamp":1262874600,"date":"2010-01-07","index":4417,"close":11.68,"high":11.77,"low":11.6,"open":11.64,"volume":10256000},{"timestamp":1262961000,"date":"2010-01-08","index":4418,"close":11.64,"high":11.8,"low":11.6,"open":11.6,"volume":10274800},{"timestamp":1263220200,"date":"2010-01-11","index":4419,"close":11.6,"high":11.69,"low":11.44,"open":11.69,"volume":11387000},{"timestamp":1263306600,"date":"2010-01-12","index":4420,"close":11.41,"high":11.6,"low":11.25,"open":11.45,"volume":15429600},{"timestamp":1263393000,"date":"2010-01-13","index":4421,"close":11.69,"high":11.75,"low":11.39,"open":11.45,"volume":15098400},{"timestamp":1263479400,"date":"2010-01-14","index":4422,"close":11.77,"high":11.8,"low":11.6,"open":11.62,"volume":15517400},{"timestamp":1263565800,"date":"2010-01-15","index":4423,"close":11.64,"high":11.88,"low":11.45,"open":11.86,"volume":21862600},{"timestamp":1263911400,"date":"2010-01-19","index":4424,"close":11.79,"high":11.9,"low":11.58,"open":11.7,"volume":18908200}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":4425,"close":11.65,"high":11.9,"low":11.43,"open":11.87,"volume":33950400},{"timestamp":1264084200,"date":"2010-01-21","index":4426,"close":11.84,"high":12.23,"low":11.66,"open":12.06,"volume":53670800},{"timestamp":1264170600,"date":"2010-01-22","index":4427,"close":11.45,"high":11.91,"low":11.43,"open":11.81,"volume":24557600},{"timestamp":1264429800,"date":"2010-01-25","index":4428,"close":11.2,"high":11.53,"low":11.14,"open":11.5,"volume":24673800},{"timestamp":1264516200,"date":"2010-01-26","index":4429,"close":11.27,"high":11.37,"low":11.09,"open":11.1,"volume":22492600},{"timestamp":1264602600,"date":"2010-01-27","index":4430,"close":11.2,"high":11.28,"low":11.06,"open":11.27,"volume":21200200},{"timestamp":1264689000,"date":"2010-01-28","index":4431,"close":11.04,"high":11.31,"low":10.93,"open":11.25,"volume":28730400},{"timestamp":1264775400,"date":"2010-01-29","index":4432,"close":10.9,"high":11.27,"low":10.88,"open":11.06,"volume":18741800},{"timestamp":1265034600,"date":"2010-02-01","index":4433,"close":11.11,"high":11.14,"low":10.89,"open":10.99,"volume":13498800},{"timestamp":1265121000,"date":"2010-02-02","index":4434,"close":11.23,"high":11.24,"low":10.95,"open":11.07,"volume":15336200},{"timestamp":1265207400,"date":"2010-02-03","index":4435,"close":11.22,"high":11.24,"low":11.05,"open":11.19,"volume":14938600}]},{"date":"2009-11-05","estimated":0.1,"reported":0.12,"pre":[{"timestamp":1256131800,"date":"2009-10-21","index":4364,"close":10.17,"high":10.52,"low":10.15,"open":10.18,"volume":20825600},{"timestamp":1256218200,"date":"2009-10-22","index":4365,"close":10.33,"high":10.41,"low":10.1,"open":10.18,"volume":15714800},{"timestamp":1256304600,"date":"2009-10-23","index":4366,"close":10.14,"high":10.27,"low":10.07,"open":10.27,"volume":12959600},{"timestamp":1256563800,"date":"2009-10-26","index":4367,"close":10.02,"high":10.34,"low":9.99,"open":10.02,"volume":20772200},{"timestamp":1256650200,"date":"2009-10-27","index":4368,"close":9.55,"high":10.02,"low":9.49,"open":9.99,"volume":33995400},{"timestamp":1256736600,"date":"2009-10-28","index":4369,"close":9.37,"high":9.74,"low":9.35,"open":9.59,"volume":27010800},{"timestamp":1256823000,"date":"2009-10-29","index":4370,"close":9.76,"high":9.77,"low":9.43,"open":9.47,"volume":22363800},{"timestamp":1256909400,"date":"2009-10-30","index":4371,"close":9.49,"high":9.85,"low":9.47,"open":9.77,"volume":24870600},{"timestamp":1257172200,"date":"2009-11-02","index":4372,"close":9.69,"high":9.73,"low":9.43,"open":9.49,"volume":22334200},{"timestamp":1257258600,"date":"2009-11-03","index":4373,"close":9.71,"high":9.78,"low":9.48,"open":9.63,"volume":18192800},{"timestamp":1257345000,"date":"2009-11-04","index":4374,"close":9.6,"high":9.8,"low":9.57,"open":9.8,"volume":23443800}],"post":[{"timestamp":1257431400,"date":"2009-11-05","index":4375,"close":9.85,"high":9.94,"low":9.63,"open":9.71,"volume":28022200},{"timestamp":1257517800,"date":"2009-11-06","index":4376,"close":10.56,"high":10.65,"low":10.13,"open":10.2,"volume":57448000},{"timestamp":1257777000,"date":"2009-11-09","index":4377,"close":10.55,"high":10.6,"low":10.44,"open":10.58,"volume":27359800},{"timestamp":1257863400,"date":"2009-11-10","index":4378,"close":10.7,"high":10.73,"low":10.48,"open":10.49,"volume":26731000},{"timestamp":1257949800,"date":"2009-11-11","index":4379,"close":10.85,"high":10.88,"low":10.72,"open":10.8,"volume":24071400},{"timestamp":1258036200,"date":"2009-11-12","index":4380,"close":10.84,"high":10.95,"low":10.77,"open":10.8,"volume":19328400},{"timestamp":1258122600,"date":"2009-11-13","index":4381,"close":10.89,"high":10.93,"low":10.77,"open":10.84,"volume":17083000},{"timestamp":1258381800,"date":"2009-11-16","index":4382,"close":11.03,"high":11.03,"low":10.85,"open":10.91,"volume":17730400},{"timestamp":1258468200,"date":"2009-11-17","index":4383,"close":10.99,"high":11.03,"low":10.88,"open":10.95,"volume":14458800},{"timestamp":1258554600,"date":"2009-11-18","index":4384,"close":10.86,"high":10.94,"low":10.73,"open":10.88,"volume":16074200},{"timestamp":1258641000,"date":"2009-11-19","index":4385,"close":10.77,"high":10.81,"low":10.52,"open":10.74,"volume":20548000}]},{"date":"2009-07-21","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1246887000,"date":"2009-07-06","index":4288,"close":6.7,"high":6.8,"low":6.58,"open":6.63,"volume":18418200},{"timestamp":1246973400,"date":"2009-07-07","index":4289,"close":6.49,"high":6.75,"low":6.47,"open":6.72,"volume":18862400},{"timestamp":1247059800,"date":"2009-07-08","index":4290,"close":6.52,"high":6.59,"low":6.38,"open":6.52,"volume":26035400},{"timestamp":1247146200,"date":"2009-07-09","index":4291,"close":6.82,"high":6.9,"low":6.49,"open":6.53,"volume":39542200},{"timestamp":1247232600,"date":"2009-07-10","index":4292,"close":6.72,"high":6.95,"low":6.66,"open":6.76,"volume":20854000},{"timestamp":1247491800,"date":"2009-07-13","index":4293,"close":7.03,"high":7.04,"low":6.65,"open":6.72,"volume":29789000},{"timestamp":1247578200,"date":"2009-07-14","index":4294,"close":7.05,"high":7.09,"low":6.84,"open":6.95,"volume":25170800},{"timestamp":1247664600,"date":"2009-07-15","index":4295,"close":7.21,"high":7.22,"low":7.03,"open":7.09,"volume":23519800},{"timestamp":1247751000,"date":"2009-07-16","index":4296,"close":7.2,"high":7.28,"low":7.11,"open":7.17,"volume":15638400},{"timestamp":1247837400,"date":"2009-07-17","index":4297,"close":7.22,"high":7.28,"low":7.13,"open":7.26,"volume":17354200},{"timestamp":1248096600,"date":"2009-07-20","index":4298,"close":7.46,"high":7.47,"low":7.22,"open":7.22,"volume":21031800}],"post":[{"timestamp":1248183000,"date":"2009-07-21","index":4299,"close":7.34,"high":7.53,"low":7.2,"open":7.51,"volume":33588400},{"timestamp":1248269400,"date":"2009-07-22","index":4300,"close":8.69,"high":8.8,"low":7.97,"open":8,"volume":152007800},{"timestamp":1248355800,"date":"2009-07-23","index":4301,"close":8.63,"high":8.66,"low":8.43,"open":8.6,"volume":47789400},{"timestamp":1248442200,"date":"2009-07-24","index":4302,"close":8.61,"high":8.73,"low":8.45,"open":8.61,"volume":21014200},{"timestamp":1248701400,"date":"2009-07-27","index":4303,"close":8.65,"high":8.75,"low":8.48,"open":8.68,"volume":25772000},{"timestamp":1248787800,"date":"2009-07-28","index":4304,"close":8.68,"high":8.74,"low":8.54,"open":8.56,"volume":17232600},{"timestamp":1248874200,"date":"2009-07-29","index":4305,"close":8.58,"high":8.72,"low":8.51,"open":8.63,"volume":16921200},{"timestamp":1248960600,"date":"2009-07-30","index":4306,"close":8.81,"high":8.92,"low":8.63,"open":8.72,"volume":27780600},{"timestamp":1249047000,"date":"2009-07-31","index":4307,"close":8.85,"high":8.95,"low":8.73,"open":8.74,"volume":18871200},{"timestamp":1249306200,"date":"2009-08-03","index":4308,"close":9.14,"high":9.16,"low":8.84,"open":8.99,"volume":28981000},{"timestamp":1249392600,"date":"2009-08-04","index":4309,"close":9.35,"high":9.35,"low":9.04,"open":9.05,"volume":29927800}]},{"date":"2009-04-29","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1239715800,"date":"2009-04-14","index":4231,"close":5.93,"high":5.98,"low":5.87,"open":5.95,"volume":29287200},{"timestamp":1239802200,"date":"2009-04-15","index":4232,"close":5.83,"high":5.86,"low":5.57,"open":5.58,"volume":36400000},{"timestamp":1239888600,"date":"2009-04-16","index":4233,"close":5.8,"high":5.85,"low":5.7,"open":5.72,"volume":36669000},{"timestamp":1239975000,"date":"2009-04-17","index":4234,"close":6.03,"high":6.11,"low":5.76,"open":5.76,"volume":36195000},{"timestamp":1240234200,"date":"2009-04-20","index":4235,"close":5.68,"high":5.86,"low":5.63,"open":5.82,"volume":25183200},{"timestamp":1240320600,"date":"2009-04-21","index":4236,"close":5.91,"high":5.92,"low":5.6,"open":5.61,"volume":27585200},{"timestamp":1240407000,"date":"2009-04-22","index":4237,"close":6.28,"high":6.35,"low":5.77,"open":5.84,"volume":44792600},{"timestamp":1240493400,"date":"2009-04-23","index":4238,"close":6.68,"high":6.7,"low":6.24,"open":6.25,"volume":48099600},{"timestamp":1240579800,"date":"2009-04-24","index":4239,"close":6.76,"high":6.82,"low":6.56,"open":6.61,"volume":36105200},{"timestamp":1240839000,"date":"2009-04-27","index":4240,"close":6.6,"high":6.82,"low":6.47,"open":6.61,"volume":28653400},{"timestamp":1240925400,"date":"2009-04-28","index":4241,"close":6.75,"high":6.99,"low":6.48,"open":6.48,"volume":33059600}],"post":[{"timestamp":1241011800,"date":"2009-04-29","index":4242,"close":6.84,"high":6.98,"low":6.72,"open":6.84,"volume":30134000},{"timestamp":1241098200,"date":"2009-04-30","index":4243,"close":7.23,"high":7.72,"low":6.85,"open":6.88,"volume":67155800},{"timestamp":1241184600,"date":"2009-05-01","index":4244,"close":6.9,"high":7.25,"low":6.86,"open":7.21,"volume":38605600},{"timestamp":1241443800,"date":"2009-05-04","index":4245,"close":7.12,"high":7.24,"low":6.95,"open":7,"volume":32558200},{"timestamp":1241530200,"date":"2009-05-05","index":4246,"close":7.11,"high":7.21,"low":7,"open":7.14,"volume":23616200},{"timestamp":1241616600,"date":"2009-05-06","index":4247,"close":7.01,"high":7.2,"low":6.88,"open":7.16,"volume":26433200},{"timestamp":1241703000,"date":"2009-05-07","index":4248,"close":7.01,"high":7.24,"low":6.89,"open":7.06,"volume":32205800},{"timestamp":1241789400,"date":"2009-05-08","index":4249,"close":6.83,"high":7.12,"low":6.76,"open":7.06,"volume":36470800},{"timestamp":1242048600,"date":"2009-05-11","index":4250,"close":6.72,"high":6.88,"low":6.51,"open":6.68,"volume":23519200},{"timestamp":1242135000,"date":"2009-05-12","index":4251,"close":6.59,"high":6.8,"low":6.46,"open":6.7,"volume":19928200},{"timestamp":1242221400,"date":"2009-05-13","index":4252,"close":6.38,"high":6.58,"low":6.37,"open":6.57,"volume":23034400}]},{"date":"2009-01-28","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1231770600,"date":"2009-01-12","index":4168,"close":4.8,"high":4.97,"low":4.74,"open":4.91,"volume":23921200},{"timestamp":1231857000,"date":"2009-01-13","index":4169,"close":4.68,"high":4.89,"low":4.62,"open":4.76,"volume":20036600},{"timestamp":1231943400,"date":"2009-01-14","index":4170,"close":4.52,"high":4.63,"low":4.41,"open":4.61,"volume":22121200},{"timestamp":1232029800,"date":"2009-01-15","index":4171,"close":4.64,"high":4.72,"low":4.44,"open":4.53,"volume":17748800},{"timestamp":1232116200,"date":"2009-01-16","index":4172,"close":4.73,"high":4.78,"low":4.55,"open":4.74,"volume":18028400},{"timestamp":1232461800,"date":"2009-01-20","index":4173,"close":4.45,"high":4.76,"low":4.43,"open":4.73,"volume":15951400},{"timestamp":1232548200,"date":"2009-01-21","index":4174,"close":4.53,"high":4.53,"low":4.25,"open":4.28,"volume":24018800},{"timestamp":1232634600,"date":"2009-01-22","index":4175,"close":4.56,"high":4.66,"low":4.39,"open":4.49,"volume":21330600},{"timestamp":1232721000,"date":"2009-01-23","index":4176,"close":4.54,"high":4.61,"low":4.43,"open":4.44,"volume":21011000},{"timestamp":1232980200,"date":"2009-01-26","index":4177,"close":4.5,"high":4.64,"low":4.39,"open":4.51,"volume":26235600},{"timestamp":1233066600,"date":"2009-01-27","index":4178,"close":4.57,"high":4.62,"low":4.44,"open":4.49,"volume":24077200}],"post":[{"timestamp":1233153000,"date":"2009-01-28","index":4179,"close":4.82,"high":4.9,"low":4.61,"open":4.68,"volume":38306000},{"timestamp":1233239400,"date":"2009-01-29","index":4180,"close":4.82,"high":4.95,"low":4.63,"open":4.63,"volume":37243800},{"timestamp":1233325800,"date":"2009-01-30","index":4181,"close":4.72,"high":4.88,"low":4.7,"open":4.87,"volume":33160800},{"timestamp":1233585000,"date":"2009-02-02","index":4182,"close":4.72,"high":4.82,"low":4.62,"open":4.63,"volume":19906800},{"timestamp":1233671400,"date":"2009-02-03","index":4183,"close":4.91,"high":4.95,"low":4.62,"open":4.68,"volume":27165200},{"timestamp":1233757800,"date":"2009-02-04","index":4184,"close":4.89,"high":5.04,"low":4.86,"open":4.9,"volume":28352800},{"timestamp":1233844200,"date":"2009-02-05","index":4185,"close":5.07,"high":5.09,"low":4.78,"open":4.82,"volume":36153800},{"timestamp":1233930600,"date":"2009-02-06","index":4186,"close":5.27,"high":5.32,"low":4.97,"open":5.03,"volume":24788200},{"timestamp":1234189800,"date":"2009-02-09","index":4187,"close":5.36,"high":5.39,"low":5.11,"open":5.2,"volume":20123600},{"timestamp":1234276200,"date":"2009-02-10","index":4188,"close":4.95,"high":5.36,"low":4.95,"open":5.24,"volume":36386200},{"timestamp":1234362600,"date":"2009-02-11","index":4189,"close":4.99,"high":5.05,"low":4.86,"open":5.03,"volume":22786000}]},{"date":"2008-11-10","estimated":0.07,"reported":0.05,"pre":[{"timestamp":1224855000,"date":"2008-10-24","index":4115,"close":4.84,"high":5.03,"low":4.58,"open":4.58,"volume":27038200},{"timestamp":1225114200,"date":"2008-10-27","index":4116,"close":4.8,"high":5,"low":4.65,"open":4.65,"volume":20265200},{"timestamp":1225200600,"date":"2008-10-28","index":4117,"close":5.43,"high":5.45,"low":4.75,"open":4.9,"volume":31461600},{"timestamp":1225287000,"date":"2008-10-29","index":4118,"close":5.66,"high":5.91,"low":5.32,"open":5.43,"volume":40145200},{"timestamp":1225373400,"date":"2008-10-30","index":4119,"close":6.31,"high":6.35,"low":5.73,"open":5.93,"volume":39347600},{"timestamp":1225459800,"date":"2008-10-31","index":4120,"close":6.57,"high":6.59,"low":6.14,"open":6.26,"volume":37363800},{"timestamp":1225722600,"date":"2008-11-03","index":4121,"close":6.26,"high":6.57,"low":6.22,"open":6.34,"volume":25428000},{"timestamp":1225809000,"date":"2008-11-04","index":4122,"close":6.22,"high":6.49,"low":6.06,"open":6.47,"volume":47422800},{"timestamp":1225895400,"date":"2008-11-05","index":4123,"close":5.84,"high":6.25,"low":5.82,"open":6.18,"volume":20290400},{"timestamp":1225981800,"date":"2008-11-06","index":4124,"close":5.55,"high":5.88,"low":5.51,"open":5.74,"volume":26485600},{"timestamp":1226068200,"date":"2008-11-07","index":4125,"close":5.28,"high":5.62,"low":5.14,"open":5.5,"volume":34429400}],"post":[{"timestamp":1226327400,"date":"2008-11-10","index":4126,"close":5.1,"high":5.5,"low":4.95,"open":5.5,"volume":35333400},{"timestamp":1226413800,"date":"2008-11-11","index":4127,"close":4.99,"high":5.14,"low":4.72,"open":4.75,"volume":52677400},{"timestamp":1226500200,"date":"2008-11-12","index":4128,"close":4.66,"high":4.95,"low":4.64,"open":4.84,"volume":45930800},{"timestamp":1226586600,"date":"2008-11-13","index":4129,"close":4.66,"high":4.73,"low":4.04,"open":4.72,"volume":69926400},{"timestamp":1226673000,"date":"2008-11-14","index":4130,"close":4.3,"high":4.62,"low":4.3,"open":4.59,"volume":26799000},{"timestamp":1226932200,"date":"2008-11-17","index":4131,"close":4.32,"high":4.55,"low":4.13,"open":4.21,"volume":31589000},{"timestamp":1227018600,"date":"2008-11-18","index":4132,"close":4.19,"high":4.43,"low":4.07,"open":4.31,"volume":31045000},{"timestamp":1227105000,"date":"2008-11-19","index":4133,"close":3.98,"high":4.28,"low":3.97,"open":4.14,"volume":28978200},{"timestamp":1227191400,"date":"2008-11-20","index":4134,"close":3.59,"high":4.01,"low":3.59,"open":3.94,"volume":35521000},{"timestamp":1227277800,"date":"2008-11-21","index":4135,"close":3.91,"high":3.95,"low":3.53,"open":3.74,"volume":42078200},{"timestamp":1227537000,"date":"2008-11-24","index":4136,"close":4.22,"high":4.25,"low":3.97,"open":4.03,"volume":34028200}]},{"date":"2008-07-30","estimated":0.09,"reported":0.08,"pre":[{"timestamp":1216128600,"date":"2008-07-15","index":4043,"close":6.79,"high":6.93,"low":6.66,"open":6.88,"volume":50704600},{"timestamp":1216215000,"date":"2008-07-16","index":4044,"close":7.17,"high":7.24,"low":6.72,"open":6.76,"volume":31135000},{"timestamp":1216301400,"date":"2008-07-17","index":4045,"close":7.2,"high":7.24,"low":6.89,"open":6.92,"volume":26708600},{"timestamp":1216387800,"date":"2008-07-18","index":4046,"close":7.17,"high":7.29,"low":7.07,"open":7.2,"volume":19601600},{"timestamp":1216647000,"date":"2008-07-21","index":4047,"close":7.05,"high":7.24,"low":7.02,"open":7.18,"volume":14497600},{"timestamp":1216733400,"date":"2008-07-22","index":4048,"close":7.57,"high":7.6,"low":7.01,"open":7.03,"volume":30885200},{"timestamp":1216819800,"date":"2008-07-23","index":4049,"close":7.71,"high":8.02,"low":7.51,"open":7.61,"volume":35591400},{"timestamp":1216906200,"date":"2008-07-24","index":4050,"close":7.27,"high":7.61,"low":7.26,"open":7.57,"volume":27351600},{"timestamp":1216992600,"date":"2008-07-25","index":4051,"close":7.21,"high":7.47,"low":7.18,"open":7.36,"volume":21248200},{"timestamp":1217251800,"date":"2008-07-28","index":4052,"close":7.11,"high":7.28,"low":7.03,"open":7.16,"volume":20888400},{"timestamp":1217338200,"date":"2008-07-29","index":4053,"close":7.49,"high":7.7,"low":7.09,"open":7.15,"volume":32637400}],"post":[{"timestamp":1217424600,"date":"2008-07-30","index":4054,"close":7.34,"high":7.55,"low":7.21,"open":7.53,"volume":36695200},{"timestamp":1217511000,"date":"2008-07-31","index":4055,"close":7.34,"high":7.57,"low":7.26,"open":7.28,"volume":39620600},{"timestamp":1217597400,"date":"2008-08-01","index":4056,"close":7.21,"high":7.46,"low":7.11,"open":7.45,"volume":25894800},{"timestamp":1217856600,"date":"2008-08-04","index":4057,"close":7.03,"high":7.22,"low":7.01,"open":7.22,"volume":30709600},{"timestamp":1217943000,"date":"2008-08-05","index":4058,"close":7.26,"high":7.28,"low":7.12,"open":7.14,"volume":35000000},{"timestamp":1218029400,"date":"2008-08-06","index":4059,"close":7.47,"high":7.48,"low":7.18,"open":7.24,"volume":27334800},{"timestamp":1218115800,"date":"2008-08-07","index":4060,"close":7.26,"high":7.42,"low":7.24,"open":7.32,"volume":18828200},{"timestamp":1218202200,"date":"2008-08-08","index":4061,"close":7.56,"high":7.64,"low":7.28,"open":7.31,"volume":24688800},{"timestamp":1218461400,"date":"2008-08-11","index":4062,"close":8.15,"high":8.2,"low":7.47,"open":7.48,"volume":58818600},{"timestamp":1218547800,"date":"2008-08-12","index":4063,"close":8.18,"high":8.44,"low":7.99,"open":8.07,"volume":43118200},{"timestamp":1218634200,"date":"2008-08-13","index":4064,"close":8.15,"high":8.23,"low":8.03,"open":8.22,"volume":27991600}]},{"date":"2008-04-30","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1208266200,"date":"2008-04-15","index":3980,"close":8.66,"high":8.68,"low":8.48,"open":8.51,"volume":18484200},{"timestamp":1208352600,"date":"2008-04-16","index":3981,"close":8.84,"high":8.85,"low":8.61,"open":8.69,"volume":18920000},{"timestamp":1208439000,"date":"2008-04-17","index":3982,"close":8.83,"high":8.87,"low":8.69,"open":8.85,"volume":15535400},{"timestamp":1208525400,"date":"2008-04-18","index":3983,"close":9.14,"high":9.16,"low":8.9,"open":8.95,"volume":24835000},{"timestamp":1208784600,"date":"2008-04-21","index":3984,"close":9.02,"high":9.11,"low":8.95,"open":9.11,"volume":30609800},{"timestamp":1208871000,"date":"2008-04-22","index":3985,"close":8.85,"high":8.98,"low":8.72,"open":8.95,"volume":21448200},{"timestamp":1208957400,"date":"2008-04-23","index":3986,"close":8.93,"high":8.93,"low":8.81,"open":8.86,"volume":33421000},{"timestamp":1209043800,"date":"2008-04-24","index":3987,"close":7.99,"high":8.09,"low":7.7,"open":7.95,"volume":143464800},{"timestamp":1209130200,"date":"2008-04-25","index":3988,"close":7.93,"high":8.09,"low":7.72,"open":8.07,"volume":39474200},{"timestamp":1209389400,"date":"2008-04-28","index":3989,"close":7.83,"high":7.97,"low":7.8,"open":7.96,"volume":24033800},{"timestamp":1209475800,"date":"2008-04-29","index":3990,"close":8.1,"high":8.18,"low":7.82,"open":7.83,"volume":28584200}],"post":[{"timestamp":1209562200,"date":"2008-04-30","index":3991,"close":8.11,"high":8.3,"low":8.03,"open":8.15,"volume":34839600},{"timestamp":1209648600,"date":"2008-05-01","index":3992,"close":8.32,"high":8.44,"low":7.91,"open":7.98,"volume":42237400},{"timestamp":1209735000,"date":"2008-05-02","index":3993,"close":8.23,"high":8.55,"low":8.13,"open":8.5,"volume":31554400},{"timestamp":1209994200,"date":"2008-05-05","index":3994,"close":8.17,"high":8.29,"low":8.1,"open":8.2,"volume":25076400},{"timestamp":1210080600,"date":"2008-05-06","index":3995,"close":8.18,"high":8.28,"low":8.06,"open":8.11,"volume":27252000},{"timestamp":1210167000,"date":"2008-05-07","index":3996,"close":7.97,"high":8.23,"low":7.96,"open":8.2,"volume":30410400},{"timestamp":1210253400,"date":"2008-05-08","index":3997,"close":7.93,"high":8.05,"low":7.86,"open":8.01,"volume":40002000},{"timestamp":1210339800,"date":"2008-05-09","index":3998,"close":7.93,"high":7.99,"low":7.84,"open":7.89,"volume":27256800},{"timestamp":1210599000,"date":"2008-05-12","index":3999,"close":8.02,"high":8.02,"low":7.92,"open":7.95,"volume":24593400},{"timestamp":1210685400,"date":"2008-05-13","index":4000,"close":7.97,"high":8.04,"low":7.85,"open":8.04,"volume":21655800},{"timestamp":1210771800,"date":"2008-05-14","index":4001,"close":7.96,"high":8.06,"low":7.93,"open":7.97,"volume":21805000}]},{"date":"2008-01-30","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1200321000,"date":"2008-01-14","index":3917,"close":9.77,"high":9.98,"low":9.72,"open":9.95,"volume":23197400},{"timestamp":1200407400,"date":"2008-01-15","index":3918,"close":9.42,"high":9.7,"low":9.41,"open":9.63,"volume":29007200},{"timestamp":1200493800,"date":"2008-01-16","index":3919,"close":9.65,"high":9.89,"low":9.42,"open":9.49,"volume":33159800},{"timestamp":1200580200,"date":"2008-01-17","index":3920,"close":9.52,"high":9.74,"low":9.51,"open":9.64,"volume":23452200},{"timestamp":1200666600,"date":"2008-01-18","index":3921,"close":9.33,"high":9.68,"low":9.19,"open":9.38,"volume":39570200},{"timestamp":1201012200,"date":"2008-01-22","index":3922,"close":9.34,"high":9.44,"low":8.83,"open":8.9,"volume":43731800},{"timestamp":1201098600,"date":"2008-01-23","index":3923,"close":9.98,"high":10.1,"low":9.06,"open":9.06,"volume":52041600},{"timestamp":1201185000,"date":"2008-01-24","index":3924,"close":10.23,"high":10.24,"low":9.96,"open":10.05,"volume":41792800},{"timestamp":1201271400,"date":"2008-01-25","index":3925,"close":9.83,"high":10.34,"low":9.73,"open":10.31,"volume":35492000},{"timestamp":1201530600,"date":"2008-01-28","index":3926,"close":9.83,"high":9.9,"low":9.58,"open":9.73,"volume":27001400},{"timestamp":1201617000,"date":"2008-01-29","index":3927,"close":9.98,"high":10.19,"low":9.83,"open":9.93,"volume":21244200}],"post":[{"timestamp":1201703400,"date":"2008-01-30","index":3928,"close":9.61,"high":10.1,"low":9.48,"open":10,"volume":45354600},{"timestamp":1201789800,"date":"2008-01-31","index":3929,"close":9.45,"high":9.59,"low":9.04,"open":9.09,"volume":87545200},{"timestamp":1201876200,"date":"2008-02-01","index":3930,"close":9.61,"high":9.66,"low":9.32,"open":9.48,"volume":31496400},{"timestamp":1202135400,"date":"2008-02-04","index":3931,"close":9.6,"high":9.68,"low":9.52,"open":9.66,"volume":20983600},{"timestamp":1202221800,"date":"2008-02-05","index":3932,"close":9.26,"high":9.56,"low":9.25,"open":9.45,"volume":30507400},{"timestamp":1202308200,"date":"2008-02-06","index":3933,"close":9.07,"high":9.45,"low":9.01,"open":9.35,"volume":29147200},{"timestamp":1202394600,"date":"2008-02-07","index":3934,"close":9.27,"high":9.39,"low":9.01,"open":9.01,"volume":24914000},{"timestamp":1202481000,"date":"2008-02-08","index":3935,"close":9.13,"high":9.39,"low":9.08,"open":9.23,"volume":21868400},{"timestamp":1202740200,"date":"2008-02-11","index":3936,"close":9.26,"high":9.27,"low":8.98,"open":9.11,"volume":21100400},{"timestamp":1202826600,"date":"2008-02-12","index":3937,"close":9.35,"high":9.63,"low":9.26,"open":9.3,"volume":27547600},{"timestamp":1202913000,"date":"2008-02-13","index":3938,"close":9.43,"high":9.56,"low":9.29,"open":9.44,"volume":21567200}]},{"date":"2007-11-15","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1193837400,"date":"2007-10-31","index":3867,"close":13.34,"high":13.38,"low":13.05,"open":13.07,"volume":22541200},{"timestamp":1193923800,"date":"2007-11-01","index":3868,"close":12.91,"high":13.34,"low":12.9,"open":13.2,"volume":28337200},{"timestamp":1194010200,"date":"2007-11-02","index":3869,"close":12.77,"high":13.05,"low":12.65,"open":13,"volume":28621600},{"timestamp":1194273000,"date":"2007-11-05","index":3870,"close":12.48,"high":12.66,"low":12.41,"open":12.64,"volume":27537000},{"timestamp":1194359400,"date":"2007-11-06","index":3871,"close":12.48,"high":12.57,"low":12.3,"open":12.5,"volume":16070400},{"timestamp":1194445800,"date":"2007-11-07","index":3872,"close":12.06,"high":12.41,"low":12.05,"open":12.32,"volume":36773600},{"timestamp":1194532200,"date":"2007-11-08","index":3873,"close":11.7,"high":12.05,"low":11.48,"open":11.94,"volume":52779600},{"timestamp":1194618600,"date":"2007-11-09","index":3874,"close":11.28,"high":11.65,"low":11.28,"open":11.52,"volume":37158600},{"timestamp":1194877800,"date":"2007-11-12","index":3875,"close":11.57,"high":11.77,"low":11.31,"open":11.31,"volume":43949800},{"timestamp":1194964200,"date":"2007-11-13","index":3876,"close":11.99,"high":11.99,"low":11.57,"open":11.78,"volume":31595000},{"timestamp":1195050600,"date":"2007-11-14","index":3877,"close":12.13,"high":12.13,"low":11.96,"open":12.02,"volume":33250000}],"post":[{"timestamp":1195137000,"date":"2007-11-15","index":3878,"close":12.05,"high":12.2,"low":11.83,"open":11.91,"volume":40417000},{"timestamp":1195223400,"date":"2007-11-16","index":3879,"close":11.59,"high":11.75,"low":10.89,"open":10.94,"volume":131420600},{"timestamp":1195482600,"date":"2007-11-19","index":3880,"close":11.44,"high":11.51,"low":11.2,"open":11.4,"volume":65878000},{"timestamp":1195569000,"date":"2007-11-20","index":3881,"close":11.55,"high":11.56,"low":11.23,"open":11.4,"volume":61032000},{"timestamp":1195655400,"date":"2007-11-21","index":3882,"close":11.4,"high":11.56,"low":11.28,"open":11.31,"volume":32754600},{"timestamp":1195828200,"date":"2007-11-23","index":3883,"close":11.53,"high":11.55,"low":11.31,"open":11.4,"volume":10370600},{"timestamp":1196087400,"date":"2007-11-26","index":3884,"close":11.09,"high":11.49,"low":11.07,"open":11.47,"volume":37266000},{"timestamp":1196173800,"date":"2007-11-27","index":3885,"close":11.31,"high":11.32,"low":11.12,"open":11.12,"volume":22885000},{"timestamp":1196260200,"date":"2007-11-28","index":3886,"close":11.48,"high":11.56,"low":11.23,"open":11.24,"volume":38441600},{"timestamp":1196346600,"date":"2007-11-29","index":3887,"close":11.52,"high":11.54,"low":11.27,"open":11.35,"volume":19114200},{"timestamp":1196433000,"date":"2007-11-30","index":3888,"close":11.69,"high":11.94,"low":11.5,"open":11.58,"volume":27218000}]},{"date":"2007-08-01","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1184679000,"date":"2007-07-17","index":3792,"close":12.94,"high":13.13,"low":12.9,"open":13.03,"volume":20700800},{"timestamp":1184765400,"date":"2007-07-18","index":3793,"close":13.25,"high":13.27,"low":12.89,"open":12.91,"volume":45137800},{"timestamp":1184851800,"date":"2007-07-19","index":3794,"close":13.85,"high":14.09,"low":13.34,"open":13.37,"volume":76960800},{"timestamp":1184938200,"date":"2007-07-20","index":3795,"close":13.85,"high":14.06,"low":13.69,"open":13.99,"volume":38022400},{"timestamp":1185197400,"date":"2007-07-23","index":3796,"close":14.09,"high":14.2,"low":13.9,"open":13.98,"volume":39394200},{"timestamp":1185283800,"date":"2007-07-24","index":3797,"close":14.15,"high":14.25,"low":13.98,"open":14.16,"volume":37391400},{"timestamp":1185370200,"date":"2007-07-25","index":3798,"close":13.98,"high":14.19,"low":13.84,"open":14.17,"volume":25189000},{"timestamp":1185456600,"date":"2007-07-26","index":3799,"close":13.72,"high":13.9,"low":13.33,"open":13.86,"volume":48659800},{"timestamp":1185543000,"date":"2007-07-27","index":3800,"close":13.47,"high":13.75,"low":13.36,"open":13.61,"volume":40579800},{"timestamp":1185802200,"date":"2007-07-30","index":3801,"close":13.49,"high":13.56,"low":13.23,"open":13.42,"volume":35948600},{"timestamp":1185888600,"date":"2007-07-31","index":3802,"close":13.34,"high":13.66,"low":13.34,"open":13.61,"volume":33293000}],"post":[{"timestamp":1185975000,"date":"2007-08-01","index":3803,"close":13.6,"high":13.65,"low":13.25,"open":13.26,"volume":43122000},{"timestamp":1186061400,"date":"2007-08-02","index":3804,"close":13.46,"high":14,"low":13.42,"open":13.85,"volume":38705000},{"timestamp":1186147800,"date":"2007-08-03","index":3805,"close":13.15,"high":13.48,"low":13.15,"open":13.46,"volume":33611000},{"timestamp":1186407000,"date":"2007-08-06","index":3806,"close":13.44,"high":13.52,"low":13.15,"open":13.22,"volume":24520400},{"timestamp":1186493400,"date":"2007-08-07","index":3807,"close":13.56,"high":13.65,"low":13.26,"open":13.4,"volume":22935000},{"timestamp":1186579800,"date":"2007-08-08","index":3808,"close":13.86,"high":14.02,"low":13.55,"open":13.55,"volume":27992800},{"timestamp":1186666200,"date":"2007-08-09","index":3809,"close":14.02,"high":14.27,"low":13.68,"open":13.75,"volume":40438800},{"timestamp":1186752600,"date":"2007-08-10","index":3810,"close":14.02,"high":14.3,"low":13.89,"open":13.89,"volume":26435800},{"timestamp":1187011800,"date":"2007-08-13","index":3811,"close":13.9,"high":14.18,"low":13.75,"open":14.02,"volume":23807600},{"timestamp":1187098200,"date":"2007-08-14","index":3812,"close":13.57,"high":13.9,"low":13.51,"open":13.9,"volume":22729400},{"timestamp":1187184600,"date":"2007-08-15","index":3813,"close":13.28,"high":13.66,"low":13.25,"open":13.51,"volume":29880200}]},{"date":"2007-05-03","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1176903000,"date":"2007-04-18","index":3730,"close":15.49,"high":15.59,"low":15.43,"open":15.52,"volume":12581800},{"timestamp":1176989400,"date":"2007-04-19","index":3731,"close":15.39,"high":15.4,"low":15.23,"open":15.4,"volume":12873200},{"timestamp":1177075800,"date":"2007-04-20","index":3732,"close":15.83,"high":15.97,"low":15.49,"open":15.61,"volume":40830800},{"timestamp":1177335000,"date":"2007-04-23","index":3733,"close":15.78,"high":15.99,"low":15.7,"open":15.83,"volume":17174200},{"timestamp":1177421400,"date":"2007-04-24","index":3734,"close":15.67,"high":15.8,"low":15.52,"open":15.77,"volume":18301400},{"timestamp":1177507800,"date":"2007-04-25","index":3735,"close":15.92,"high":15.95,"low":15.6,"open":15.66,"volume":19252800},{"timestamp":1177594200,"date":"2007-04-26","index":3736,"close":15.91,"high":16.15,"low":15.82,"open":15.92,"volume":14569400},{"timestamp":1177680600,"date":"2007-04-27","index":3737,"close":15.75,"high":15.94,"low":15.7,"open":15.9,"volume":18877800},{"timestamp":1177939800,"date":"2007-04-30","index":3738,"close":15.51,"high":15.81,"low":15.5,"open":15.73,"volume":16122400},{"timestamp":1178026200,"date":"2007-05-01","index":3739,"close":15.51,"high":15.59,"low":15.31,"open":15.58,"volume":15211400},{"timestamp":1178112600,"date":"2007-05-02","index":3740,"close":15.63,"high":15.79,"low":15.5,"open":15.54,"volume":18860000}],"post":[{"timestamp":1178199000,"date":"2007-05-03","index":3741,"close":15.81,"high":15.89,"low":15.6,"open":15.77,"volume":45553400},{"timestamp":1178285400,"date":"2007-05-04","index":3742,"close":15.35,"high":15.95,"low":15.28,"open":15.94,"volume":39617200},{"timestamp":1178544600,"date":"2007-05-07","index":3743,"close":15.18,"high":15.44,"low":15.15,"open":15.41,"volume":25843200},{"timestamp":1178631000,"date":"2007-05-08","index":3744,"close":15.09,"high":15.19,"low":15.01,"open":15.16,"volume":20120000},{"timestamp":1178717400,"date":"2007-05-09","index":3745,"close":15.02,"high":15.15,"low":14.9,"open":15.1,"volume":25118000},{"timestamp":1178803800,"date":"2007-05-10","index":3746,"close":14.77,"high":15.04,"low":14.75,"open":14.95,"volume":25249000},{"timestamp":1178890200,"date":"2007-05-11","index":3747,"close":14.81,"high":14.92,"low":14.75,"open":14.82,"volume":19497400},{"timestamp":1179149400,"date":"2007-05-14","index":3748,"close":14.45,"high":14.88,"low":14.35,"open":14.85,"volume":37659400},{"timestamp":1179235800,"date":"2007-05-15","index":3749,"close":14.19,"high":14.5,"low":14.19,"open":14.45,"volume":40708200},{"timestamp":1179322200,"date":"2007-05-16","index":3750,"close":14.1,"high":14.37,"low":14.02,"open":14.21,"volume":53803800},{"timestamp":1179408600,"date":"2007-05-17","index":3751,"close":14.23,"high":14.29,"low":14.03,"open":14.19,"volume":67067400}]},{"date":"2007-01-31","estimated":0.13,"reported":0.13,"pre":[{"timestamp":1168957800,"date":"2007-01-16","index":3666,"close":18.11,"high":18.18,"low":17.85,"open":18,"volume":9409800},{"timestamp":1169044200,"date":"2007-01-17","index":3667,"close":18.15,"high":18.26,"low":18.09,"open":18.13,"volume":12711200},{"timestamp":1169130600,"date":"2007-01-18","index":3668,"close":17.89,"high":18.31,"low":17.78,"open":18.26,"volume":12058200},{"timestamp":1169217000,"date":"2007-01-19","index":3669,"close":17.77,"high":17.97,"low":17.7,"open":17.76,"volume":13125800},{"timestamp":1169476200,"date":"2007-01-22","index":3670,"close":17.65,"high":17.8,"low":17.5,"open":17.75,"volume":11134600},{"timestamp":1169562600,"date":"2007-01-23","index":3671,"close":17.48,"high":17.83,"low":17.41,"open":17.65,"volume":12573000},{"timestamp":1169649000,"date":"2007-01-24","index":3672,"close":17.4,"high":17.64,"low":17.39,"open":17.6,"volume":16345800},{"timestamp":1169735400,"date":"2007-01-25","index":3673,"close":16.99,"high":17.37,"low":16.94,"open":17.34,"volume":20933800},{"timestamp":1169821800,"date":"2007-01-26","index":3674,"close":16.94,"high":17.19,"low":16.75,"open":17.08,"volume":21918400},{"timestamp":1170081000,"date":"2007-01-29","index":3675,"close":17.28,"high":17.4,"low":16.83,"open":17.03,"volume":22260200},{"timestamp":1170167400,"date":"2007-01-30","index":3676,"close":17.28,"high":17.68,"low":17.26,"open":17.59,"volume":28372200}],"post":[{"timestamp":1170253800,"date":"2007-01-31","index":3677,"close":17.47,"high":17.58,"low":17.18,"open":17.32,"volume":21878800},{"timestamp":1170340200,"date":"2007-02-01","index":3678,"close":17.2,"high":17.71,"low":17.19,"open":17.57,"volume":27823800},{"timestamp":1170426600,"date":"2007-02-02","index":3679,"close":17.14,"high":17.29,"low":17.01,"open":17.29,"volume":15402400},{"timestamp":1170685800,"date":"2007-02-05","index":3680,"close":17.01,"high":17.15,"low":16.94,"open":17.1,"volume":15551200},{"timestamp":1170772200,"date":"2007-02-06","index":3681,"close":16.83,"high":17.05,"low":16.64,"open":17.02,"volume":23613800},{"timestamp":1170858600,"date":"2007-02-07","index":3682,"close":16.83,"high":17,"low":16.64,"open":16.84,"volume":16508600},{"timestamp":1170945000,"date":"2007-02-08","index":3683,"close":16.71,"high":16.89,"low":16.58,"open":16.83,"volume":24264000},{"timestamp":1171031400,"date":"2007-02-09","index":3684,"close":16.48,"high":16.81,"low":16.45,"open":16.75,"volume":15744600},{"timestamp":1171290600,"date":"2007-02-12","index":3685,"close":16.33,"high":16.48,"low":16.19,"open":16.45,"volume":16309600},{"timestamp":1171377000,"date":"2007-02-13","index":3686,"close":16.33,"high":16.49,"low":16.24,"open":16.39,"volume":16651000},{"timestamp":1171463400,"date":"2007-02-14","index":3687,"close":16.67,"high":16.73,"low":16.36,"open":16.38,"volume":19788400}]},{"date":"2006-11-16","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1162391400,"date":"2006-11-01","index":3617,"close":18.8,"high":19.13,"low":18.67,"open":19,"volume":13643400},{"timestamp":1162477800,"date":"2006-11-02","index":3618,"close":18.66,"high":18.82,"low":18.42,"open":18.73,"volume":11327200},{"timestamp":1162564200,"date":"2006-11-03","index":3619,"close":18.24,"high":18.7,"low":18.11,"open":18.64,"volume":18159200},{"timestamp":1162823400,"date":"2006-11-06","index":3620,"close":18.74,"high":18.97,"low":18.25,"open":18.28,"volume":16681000},{"timestamp":1162909800,"date":"2006-11-07","index":3621,"close":18.53,"high":18.77,"low":18.48,"open":18.77,"volume":14534600},{"timestamp":1162996200,"date":"2006-11-08","index":3622,"close":18.67,"high":18.79,"low":18.26,"open":18.43,"volume":12796600},{"timestamp":1163082600,"date":"2006-11-09","index":3623,"close":18.46,"high":18.78,"low":18.35,"open":18.78,"volume":9608800},{"timestamp":1163169000,"date":"2006-11-10","index":3624,"close":18.9,"high":18.94,"low":18.49,"open":18.52,"volume":10212200},{"timestamp":1163428200,"date":"2006-11-13","index":3625,"close":19.22,"high":19.38,"low":18.9,"open":18.95,"volume":13351600},{"timestamp":1163514600,"date":"2006-11-14","index":3626,"close":19.24,"high":19.38,"low":19,"open":19.26,"volume":13777800},{"timestamp":1163601000,"date":"2006-11-15","index":3627,"close":19.49,"high":19.69,"low":19.26,"open":19.33,"volume":14137000}],"post":[{"timestamp":1163687400,"date":"2006-11-16","index":3628,"close":19.72,"high":20,"low":19.59,"open":19.61,"volume":27037000},{"timestamp":1163773800,"date":"2006-11-17","index":3629,"close":18.71,"high":18.77,"low":18.36,"open":18.51,"volume":41730000},{"timestamp":1164033000,"date":"2006-11-20","index":3630,"close":18.38,"high":18.7,"low":18.36,"open":18.5,"volume":20019200},{"timestamp":1164119400,"date":"2006-11-21","index":3631,"close":18.28,"high":18.42,"low":18.25,"open":18.3,"volume":13819000},{"timestamp":1164205800,"date":"2006-11-22","index":3632,"close":18.19,"high":18.38,"low":17.85,"open":18.28,"volume":17494000},{"timestamp":1164378600,"date":"2006-11-24","index":3633,"close":18.16,"high":18.38,"low":18.03,"open":18.03,"volume":5549800},{"timestamp":1164637800,"date":"2006-11-27","index":3634,"close":17.91,"high":18.16,"low":17.83,"open":18.1,"volume":12931400},{"timestamp":1164724200,"date":"2006-11-28","index":3635,"close":17.66,"high":17.92,"low":17.62,"open":17.79,"volume":14835400},{"timestamp":1164810600,"date":"2006-11-29","index":3636,"close":17.85,"high":17.9,"low":17.62,"open":17.81,"volume":13485800},{"timestamp":1164897000,"date":"2006-11-30","index":3637,"close":17.65,"high":17.95,"low":17.58,"open":17.8,"volume":14480600},{"timestamp":1164983400,"date":"2006-12-01","index":3638,"close":17.6,"high":17.77,"low":17.45,"open":17.63,"volume":11844800}]},{"date":"2006-08-02","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1153229400,"date":"2006-07-18","index":3542,"close":16.7,"high":17.19,"low":16.47,"open":17.06,"volume":26768000},{"timestamp":1153315800,"date":"2006-07-19","index":3543,"close":16.92,"high":17.06,"low":16.63,"open":16.83,"volume":14262600},{"timestamp":1153402200,"date":"2006-07-20","index":3544,"close":16.7,"high":17.21,"low":16.65,"open":17.16,"volume":14183400},{"timestamp":1153488600,"date":"2006-07-21","index":3545,"close":16.9,"high":17.05,"low":16.53,"open":16.57,"volume":16665000},{"timestamp":1153747800,"date":"2006-07-24","index":3546,"close":17.35,"high":17.38,"low":16.9,"open":16.94,"volume":13698400},{"timestamp":1153834200,"date":"2006-07-25","index":3547,"close":17.7,"high":17.75,"low":17.25,"open":17.25,"volume":15972200},{"timestamp":1153920600,"date":"2006-07-26","index":3548,"close":17.01,"high":17.54,"low":16.9,"open":17.48,"volume":23442200},{"timestamp":1154007000,"date":"2006-07-27","index":3549,"close":16.79,"high":17.25,"low":16.73,"open":17.08,"volume":10711600},{"timestamp":1154093400,"date":"2006-07-28","index":3550,"close":17.01,"high":17.22,"low":16.83,"open":16.83,"volume":11539000},{"timestamp":1154352600,"date":"2006-07-31","index":3551,"close":17.11,"high":17.25,"low":16.83,"open":16.97,"volume":9322600},{"timestamp":1154439000,"date":"2006-08-01","index":3552,"close":16.48,"high":17,"low":16.2,"open":17,"volume":27140400}],"post":[{"timestamp":1154525400,"date":"2006-08-02","index":3553,"close":16.65,"high":16.85,"low":16.38,"open":16.38,"volume":38096200},{"timestamp":1154611800,"date":"2006-08-03","index":3554,"close":15.32,"high":15.77,"low":14.36,"open":14.55,"volume":114960000},{"timestamp":1154698200,"date":"2006-08-04","index":3555,"close":15.31,"high":15.6,"low":15.14,"open":15.57,"volume":31925600},{"timestamp":1154957400,"date":"2006-08-07","index":3556,"close":15.4,"high":15.6,"low":15.23,"open":15.25,"volume":26483200},{"timestamp":1155043800,"date":"2006-08-08","index":3557,"close":15.17,"high":15.56,"low":15.11,"open":15.55,"volume":17683400},{"timestamp":1155130200,"date":"2006-08-09","index":3558,"close":14.77,"high":15.34,"low":14.69,"open":15.3,"volume":32056000},{"timestamp":1155216600,"date":"2006-08-10","index":3559,"close":14.98,"high":15.03,"low":14.69,"open":14.75,"volume":26931200},{"timestamp":1155303000,"date":"2006-08-11","index":3560,"close":14.95,"high":14.98,"low":14.78,"open":14.93,"volume":16196200},{"timestamp":1155562200,"date":"2006-08-14","index":3561,"close":14.98,"high":15.16,"low":14.94,"open":15.13,"volume":14702600},{"timestamp":1155648600,"date":"2006-08-15","index":3562,"close":15.1,"high":15.19,"low":14.94,"open":15.15,"volume":11857200},{"timestamp":1155735000,"date":"2006-08-16","index":3563,"close":15.32,"high":15.35,"low":14.98,"open":15.19,"volume":13215200}]},{"date":"2006-05-03","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1145367000,"date":"2006-04-18","index":3479,"close":19.28,"high":19.46,"low":18.99,"open":19.1,"volume":11339000},{"timestamp":1145453400,"date":"2006-04-19","index":3480,"close":19.44,"high":19.6,"low":19.26,"open":19.26,"volume":9441400},{"timestamp":1145539800,"date":"2006-04-20","index":3481,"close":19.43,"high":19.6,"low":19.4,"open":19.54,"volume":7424200},{"timestamp":1145626200,"date":"2006-04-21","index":3482,"close":19.35,"high":19.75,"low":19.15,"open":19.59,"volume":11463400},{"timestamp":1145885400,"date":"2006-04-24","index":3483,"close":19.31,"high":19.56,"low":19.25,"open":19.5,"volume":7589400},{"timestamp":1145971800,"date":"2006-04-25","index":3484,"close":19.08,"high":19.45,"low":19.01,"open":19.37,"volume":9245000},{"timestamp":1146058200,"date":"2006-04-26","index":3485,"close":18.78,"high":19.17,"low":18.75,"open":19.14,"volume":13706800},{"timestamp":1146144600,"date":"2006-04-27","index":3486,"close":18.48,"high":18.77,"low":18.39,"open":18.6,"volume":19809800},{"timestamp":1146231000,"date":"2006-04-28","index":3487,"close":18.64,"high":18.75,"low":18.5,"open":18.6,"volume":11122200},{"timestamp":1146490200,"date":"2006-05-01","index":3488,"close":18.63,"high":18.99,"low":18.6,"open":18.82,"volume":18116400},{"timestamp":1146576600,"date":"2006-05-02","index":3489,"close":18.91,"high":19.1,"low":18.56,"open":18.77,"volume":15464000}],"post":[{"timestamp":1146663000,"date":"2006-05-03","index":3490,"close":18.67,"high":18.97,"low":18.5,"open":18.95,"volume":16206800},{"timestamp":1146749400,"date":"2006-05-04","index":3491,"close":19.4,"high":19.73,"low":18.5,"open":18.65,"volume":29507000},{"timestamp":1146835800,"date":"2006-05-05","index":3492,"close":19.82,"high":19.94,"low":19.52,"open":19.52,"volume":14935800},{"timestamp":1147095000,"date":"2006-05-08","index":3493,"close":19.63,"high":19.77,"low":19.61,"open":19.69,"volume":11372800},{"timestamp":1147181400,"date":"2006-05-09","index":3494,"close":19.23,"high":19.66,"low":19.18,"open":19.62,"volume":12657200},{"timestamp":1147267800,"date":"2006-05-10","index":3495,"close":19.1,"high":19.26,"low":19,"open":19.22,"volume":12813800},{"timestamp":1147354200,"date":"2006-05-11","index":3496,"close":18.27,"high":19.06,"low":18.03,"open":19,"volume":23034400},{"timestamp":1147440600,"date":"2006-05-12","index":3497,"close":17.83,"high":18.34,"low":17.74,"open":18.25,"volume":16773400},{"timestamp":1147699800,"date":"2006-05-15","index":3498,"close":18.15,"high":18.17,"low":17.56,"open":17.88,"volume":13821600},{"timestamp":1147786200,"date":"2006-05-16","index":3499,"close":18.53,"high":18.54,"low":18.09,"open":18.19,"volume":18617400},{"timestamp":1147872600,"date":"2006-05-17","index":3500,"close":18.2,"high":18.44,"low":18.08,"open":18.4,"volume":13977800}]},{"date":"2006-02-01","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1137508200,"date":"2006-01-17","index":3416,"close":15.57,"high":15.74,"low":15.53,"open":15.54,"volume":7289800},{"timestamp":1137594600,"date":"2006-01-18","index":3417,"close":15.56,"high":15.77,"low":15.49,"open":15.51,"volume":6810600},{"timestamp":1137681000,"date":"2006-01-19","index":3418,"close":15.68,"high":15.79,"low":15.49,"open":15.56,"volume":6644200},{"timestamp":1137767400,"date":"2006-01-20","index":3419,"close":15.15,"high":15.77,"low":15.09,"open":15.72,"volume":12924800},{"timestamp":1138026600,"date":"2006-01-23","index":3420,"close":15.12,"high":15.38,"low":14.95,"open":15.21,"volume":6912000},{"timestamp":1138113000,"date":"2006-01-24","index":3421,"close":15.35,"high":15.38,"low":15.1,"open":15.12,"volume":7601000},{"timestamp":1138199400,"date":"2006-01-25","index":3422,"close":15.18,"high":15.38,"low":15.1,"open":15.34,"volume":7276600},{"timestamp":1138285800,"date":"2006-01-26","index":3423,"close":15.74,"high":15.76,"low":15.25,"open":15.41,"volume":9298400},{"timestamp":1138372200,"date":"2006-01-27","index":3424,"close":15.98,"high":16.16,"low":15.72,"open":15.8,"volume":9404600},{"timestamp":1138631400,"date":"2006-01-30","index":3425,"close":15.94,"high":16.16,"low":15.86,"open":16.05,"volume":6701200},{"timestamp":1138717800,"date":"2006-01-31","index":3426,"close":15.85,"high":16.01,"low":15.66,"open":15.98,"volume":9070200}],"post":[{"timestamp":1138804200,"date":"2006-02-01","index":3427,"close":15.68,"high":16.01,"low":15.57,"open":15.64,"volume":13563200},{"timestamp":1138890600,"date":"2006-02-02","index":3428,"close":17.2,"high":17.42,"low":16.5,"open":16.58,"volume":41156200},{"timestamp":1138977000,"date":"2006-02-03","index":3429,"close":16.94,"high":17.28,"low":16.82,"open":17.1,"volume":18720600},{"timestamp":1139236200,"date":"2006-02-06","index":3430,"close":17.25,"high":17.25,"low":16.75,"open":16.75,"volume":12475000},{"timestamp":1139322600,"date":"2006-02-07","index":3431,"close":17.16,"high":17.28,"low":17.02,"open":17.2,"volume":14700200},{"timestamp":1139409000,"date":"2006-02-08","index":3432,"close":17.36,"high":17.5,"low":17.1,"open":17.25,"volume":12809800},{"timestamp":1139495400,"date":"2006-02-09","index":3433,"close":17.59,"high":17.67,"low":17.36,"open":17.56,"volume":13998400},{"timestamp":1139581800,"date":"2006-02-10","index":3434,"close":17.75,"high":17.82,"low":17.5,"open":17.68,"volume":10493600},{"timestamp":1139841000,"date":"2006-02-13","index":3435,"close":17.28,"high":17.35,"low":17.03,"open":17.18,"volume":13833800},{"timestamp":1139927400,"date":"2006-02-14","index":3436,"close":17.33,"high":17.45,"low":17.22,"open":17.4,"volume":11034600},{"timestamp":1140013800,"date":"2006-02-15","index":3437,"close":17.59,"high":17.65,"low":17.03,"open":17.35,"volume":9871200}]},{"date":"2005-11-17","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1130941800,"date":"2005-11-02","index":3366,"close":14.41,"high":14.52,"low":14.13,"open":14.23,"volume":13744200},{"timestamp":1131028200,"date":"2005-11-03","index":3367,"close":14.72,"high":14.95,"low":14.42,"open":14.55,"volume":17615000},{"timestamp":1131114600,"date":"2005-11-04","index":3368,"close":15.18,"high":15.29,"low":15.05,"open":15.19,"volume":13103000},{"timestamp":1131373800,"date":"2005-11-07","index":3369,"close":15.2,"high":15.48,"low":15.11,"open":15.37,"volume":11982600},{"timestamp":1131460200,"date":"2005-11-08","index":3370,"close":14.75,"high":15.25,"low":14.72,"open":15.2,"volume":14185000},{"timestamp":1131546600,"date":"2005-11-09","index":3371,"close":14.75,"high":14.91,"low":14.72,"open":14.75,"volume":10166800},{"timestamp":1131633000,"date":"2005-11-10","index":3372,"close":14.98,"high":14.99,"low":14.37,"open":14.41,"volume":15788200},{"timestamp":1131719400,"date":"2005-11-11","index":3373,"close":15.07,"high":15.16,"low":14.98,"open":15.04,"volume":8672600},{"timestamp":1131978600,"date":"2005-11-14","index":3374,"close":15.15,"high":15.25,"low":15.07,"open":15.1,"volume":6762400},{"timestamp":1132065000,"date":"2005-11-15","index":3375,"close":15.14,"high":15.34,"low":14.98,"open":15.34,"volume":5711800},{"timestamp":1132151400,"date":"2005-11-16","index":3376,"close":15.21,"high":15.29,"low":15.09,"open":15.24,"volume":6561600}],"post":[{"timestamp":1132237800,"date":"2005-11-17","index":3377,"close":15.61,"high":15.63,"low":15.26,"open":15.38,"volume":11739200},{"timestamp":1132324200,"date":"2005-11-18","index":3378,"close":15.49,"high":15.81,"low":15.38,"open":15.74,"volume":14759200},{"timestamp":1132583400,"date":"2005-11-21","index":3379,"close":15.95,"high":16,"low":15.6,"open":15.61,"volume":15397600},{"timestamp":1132669800,"date":"2005-11-22","index":3380,"close":15.77,"high":15.99,"low":15.69,"open":15.92,"volume":11671200},{"timestamp":1132756200,"date":"2005-11-23","index":3381,"close":15.88,"high":15.94,"low":15.73,"open":15.8,"volume":7876400},{"timestamp":1132929000,"date":"2005-11-25","index":3382,"close":15.85,"high":16,"low":15.77,"open":15.94,"volume":3521000},{"timestamp":1133188200,"date":"2005-11-28","index":3383,"close":15.56,"high":15.95,"low":15.55,"open":15.82,"volume":7764200},{"timestamp":1133274600,"date":"2005-11-29","index":3384,"close":15.42,"high":15.77,"low":15.42,"open":15.75,"volume":10618200},{"timestamp":1133361000,"date":"2005-11-30","index":3385,"close":15.23,"high":15.59,"low":15.23,"open":15.45,"volume":11195600},{"timestamp":1133447400,"date":"2005-12-01","index":3386,"close":15.57,"high":15.68,"low":15.17,"open":15.17,"volume":13025000},{"timestamp":1133533800,"date":"2005-12-02","index":3387,"close":15.97,"high":16,"low":15.77,"open":15.97,"volume":11792200}]},{"date":"2005-07-27","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1121175000,"date":"2005-07-12","index":3286,"close":12.99,"high":13.01,"low":12.77,"open":12.94,"volume":7946000},{"timestamp":1121261400,"date":"2005-07-13","index":3287,"close":12.93,"high":13,"low":12.88,"open":12.94,"volume":9456400},{"timestamp":1121347800,"date":"2005-07-14","index":3288,"close":13.11,"high":13.14,"low":12.96,"open":13.09,"volume":10019600},{"timestamp":1121434200,"date":"2005-07-15","index":3289,"close":13.18,"high":13.25,"low":13.13,"open":13.17,"volume":9960800},{"timestamp":1121693400,"date":"2005-07-18","index":3290,"close":13.09,"high":13.13,"low":13.03,"open":13.11,"volume":7437600},{"timestamp":1121779800,"date":"2005-07-19","index":3291,"close":12.9,"high":13.12,"low":12.85,"open":13.05,"volume":11724800},{"timestamp":1121866200,"date":"2005-07-20","index":3292,"close":13.01,"high":13.06,"low":12.83,"open":12.88,"volume":10673600},{"timestamp":1121952600,"date":"2005-07-21","index":3293,"close":12.9,"high":13.01,"low":12.75,"open":12.96,"volume":8303600},{"timestamp":1122039000,"date":"2005-07-22","index":3294,"close":12.83,"high":13.01,"low":12.81,"open":12.9,"volume":9526000},{"timestamp":1122298200,"date":"2005-07-25","index":3295,"close":12.61,"high":12.81,"low":12.54,"open":12.75,"volume":12894000},{"timestamp":1122384600,"date":"2005-07-26","index":3296,"close":12.6,"high":12.69,"low":12.54,"open":12.63,"volume":12991200}],"post":[{"timestamp":1122471000,"date":"2005-07-27","index":3297,"close":12.59,"high":12.69,"low":12.48,"open":12.6,"volume":17695200},{"timestamp":1122557400,"date":"2005-07-28","index":3298,"close":13.17,"high":13.6,"low":13.07,"open":13.39,"volume":51825600},{"timestamp":1122643800,"date":"2005-07-29","index":3299,"close":13.14,"high":13.31,"low":13.14,"open":13.27,"volume":12990400},{"timestamp":1122903000,"date":"2005-08-01","index":3300,"close":13.05,"high":13.19,"low":13,"open":13.14,"volume":11180800},{"timestamp":1122989400,"date":"2005-08-02","index":3301,"close":13.03,"high":13.16,"low":12.99,"open":13.01,"volume":9830400},{"timestamp":1123075800,"date":"2005-08-03","index":3302,"close":12.98,"high":13.06,"low":12.94,"open":12.96,"volume":10522000},{"timestamp":1123162200,"date":"2005-08-04","index":3303,"close":12.74,"high":13.07,"low":12.72,"open":12.99,"volume":8155600},{"timestamp":1123248600,"date":"2005-08-05","index":3304,"close":12.64,"high":12.77,"low":12.63,"open":12.71,"volume":5796000},{"timestamp":1123507800,"date":"2005-08-08","index":3305,"close":12.75,"high":12.79,"low":12.6,"open":12.6,"volume":9387600},{"timestamp":1123594200,"date":"2005-08-09","index":3306,"close":12.94,"high":12.96,"low":12.74,"open":12.76,"volume":12118400},{"timestamp":1123680600,"date":"2005-08-10","index":3307,"close":12.84,"high":13.11,"low":12.83,"open":13,"volume":9333600}]},{"date":"2005-04-27","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1113312600,"date":"2005-04-12","index":3223,"close":11.99,"high":12.01,"low":11.7,"open":11.79,"volume":30865200},{"timestamp":1113399000,"date":"2005-04-13","index":3224,"close":11.78,"high":12.01,"low":11.74,"open":11.94,"volume":19818000},{"timestamp":1113485400,"date":"2005-04-14","index":3225,"close":11.72,"high":11.85,"low":11.67,"open":11.77,"volume":16619600},{"timestamp":1113571800,"date":"2005-04-15","index":3226,"close":11.84,"high":12.1,"low":11.73,"open":11.81,"volume":26153600},{"timestamp":1113831000,"date":"2005-04-18","index":3227,"close":11.75,"high":11.9,"low":11.6,"open":11.8,"volume":19468800},{"timestamp":1113917400,"date":"2005-04-19","index":3228,"close":11.56,"high":11.84,"low":11.49,"open":11.82,"volume":18394800},{"timestamp":1114003800,"date":"2005-04-20","index":3229,"close":11.42,"high":11.62,"low":11.15,"open":11.49,"volume":23174000},{"timestamp":1114090200,"date":"2005-04-21","index":3230,"close":11.6,"high":11.63,"low":11.45,"open":11.45,"volume":12236000},{"timestamp":1114176600,"date":"2005-04-22","index":3231,"close":11.39,"high":11.62,"low":11.35,"open":11.59,"volume":10021600},{"timestamp":1114435800,"date":"2005-04-25","index":3232,"close":11.86,"high":11.98,"low":11.56,"open":11.59,"volume":20926000},{"timestamp":1114522200,"date":"2005-04-26","index":3233,"close":11.65,"high":11.95,"low":11.65,"open":11.88,"volume":12108400}],"post":[{"timestamp":1114608600,"date":"2005-04-27","index":3234,"close":11.6,"high":11.81,"low":11.51,"open":11.69,"volume":14122800},{"timestamp":1114695000,"date":"2005-04-28","index":3235,"close":12.14,"high":12.35,"low":12.1,"open":12.12,"volume":28439200},{"timestamp":1114781400,"date":"2005-04-29","index":3236,"close":12.38,"high":12.46,"low":12.04,"open":12.4,"volume":19922000},{"timestamp":1115040600,"date":"2005-05-02","index":3237,"close":12.45,"high":12.5,"low":12.3,"open":12.48,"volume":20024400},{"timestamp":1115127000,"date":"2005-05-03","index":3238,"close":12.5,"high":12.56,"low":12.35,"open":12.42,"volume":14511200},{"timestamp":1115213400,"date":"2005-05-04","index":3239,"close":12.65,"high":12.7,"low":12.45,"open":12.51,"volume":14493600},{"timestamp":1115299800,"date":"2005-05-05","index":3240,"close":13.06,"high":13.11,"low":12.75,"open":12.91,"volume":24400000},{"timestamp":1115386200,"date":"2005-05-06","index":3241,"close":13.1,"high":13.27,"low":13.06,"open":13.2,"volume":16468800},{"timestamp":1115645400,"date":"2005-05-09","index":3242,"close":13.06,"high":13.18,"low":12.93,"open":13.17,"volume":11212000},{"timestamp":1115731800,"date":"2005-05-10","index":3243,"close":12.98,"high":13.05,"low":12.91,"open":12.99,"volume":8826000},{"timestamp":1115818200,"date":"2005-05-11","index":3244,"close":13.24,"high":13.25,"low":12.97,"open":13.02,"volume":11774400}]},{"date":"2005-01-26","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1105367400,"date":"2005-01-10","index":3160,"close":14.46,"high":14.9,"low":14.4,"open":14.84,"volume":25521200},{"timestamp":1105453800,"date":"2005-01-11","index":3161,"close":14.35,"high":14.41,"low":13.91,"open":14.31,"volume":31043200},{"timestamp":1105540200,"date":"2005-01-12","index":3162,"close":14.26,"high":14.51,"low":14.05,"open":14.35,"volume":17901600},{"timestamp":1105626600,"date":"2005-01-13","index":3163,"close":13.84,"high":14.2,"low":13.78,"open":14.1,"volume":23740000},{"timestamp":1105713000,"date":"2005-01-14","index":3164,"close":14.05,"high":14.23,"low":13.79,"open":13.81,"volume":21268800},{"timestamp":1106058600,"date":"2005-01-18","index":3165,"close":14.49,"high":14.52,"low":14.01,"open":14.12,"volume":14832400},{"timestamp":1106145000,"date":"2005-01-19","index":3166,"close":14.44,"high":14.71,"low":14.41,"open":14.61,"volume":15085600},{"timestamp":1106231400,"date":"2005-01-20","index":3167,"close":14.15,"high":14.58,"low":14.11,"open":14.47,"volume":19412400},{"timestamp":1106317800,"date":"2005-01-21","index":3168,"close":13.92,"high":14.24,"low":13.84,"open":14.22,"volume":19237600},{"timestamp":1106577000,"date":"2005-01-24","index":3169,"close":13.48,"high":13.91,"low":13.1,"open":13.89,"volume":31173200},{"timestamp":1106663400,"date":"2005-01-25","index":3170,"close":13.5,"high":13.79,"low":13.45,"open":13.48,"volume":20360800}],"post":[{"timestamp":1106749800,"date":"2005-01-26","index":3171,"close":13.84,"high":13.85,"low":13.47,"open":13.51,"volume":22027600},{"timestamp":1106836200,"date":"2005-01-27","index":3172,"close":13.26,"high":13.8,"low":13.07,"open":13.7,"volume":53403600},{"timestamp":1106922600,"date":"2005-01-28","index":3173,"close":13.43,"high":13.43,"low":13.02,"open":13.32,"volume":25232000},{"timestamp":1107181800,"date":"2005-01-31","index":3174,"close":13.5,"high":13.56,"low":13.35,"open":13.49,"volume":18148000},{"timestamp":1107268200,"date":"2005-02-01","index":3175,"close":13.59,"high":13.65,"low":13.44,"open":13.54,"volume":11965600},{"timestamp":1107354600,"date":"2005-02-02","index":3176,"close":13.5,"high":13.74,"low":13.38,"open":13.74,"volume":12258400},{"timestamp":1107441000,"date":"2005-02-03","index":3177,"close":12.39,"high":12.74,"low":12.28,"open":12.6,"volume":65583600},{"timestamp":1107527400,"date":"2005-02-04","index":3178,"close":12.66,"high":12.7,"low":12.3,"open":12.41,"volume":22377200},{"timestamp":1107786600,"date":"2005-02-07","index":3179,"close":12.75,"high":12.86,"low":12.58,"open":12.77,"volume":13668400},{"timestamp":1107873000,"date":"2005-02-08","index":3180,"close":12.89,"high":12.93,"low":12.68,"open":12.8,"volume":14066400},{"timestamp":1107959400,"date":"2005-02-09","index":3181,"close":12.64,"high":12.92,"low":12.59,"open":12.9,"volume":12164000}]},{"date":"2004-11-10","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1098797400,"date":"2004-10-26","index":3108,"close":12.63,"high":12.66,"low":12.43,"open":12.49,"volume":12204800},{"timestamp":1098883800,"date":"2004-10-27","index":3109,"close":12.95,"high":12.96,"low":12.55,"open":12.58,"volume":12871200},{"timestamp":1098970200,"date":"2004-10-28","index":3110,"close":13.21,"high":13.21,"low":12.78,"open":12.9,"volume":12049600},{"timestamp":1099056600,"date":"2004-10-29","index":3111,"close":13.22,"high":13.31,"low":13.11,"open":13.15,"volume":15049600},{"timestamp":1099319400,"date":"2004-11-01","index":3112,"close":13.32,"high":13.4,"low":13.15,"open":13.23,"volume":10605200},{"timestamp":1099405800,"date":"2004-11-02","index":3113,"close":13.24,"high":13.4,"low":13.24,"open":13.3,"volume":10987600},{"timestamp":1099492200,"date":"2004-11-03","index":3114,"close":13.37,"high":13.45,"low":13.25,"open":13.35,"volume":14934800},{"timestamp":1099578600,"date":"2004-11-04","index":3115,"close":13.66,"high":13.74,"low":13.32,"open":13.44,"volume":17352800},{"timestamp":1099665000,"date":"2004-11-05","index":3116,"close":13.63,"high":13.77,"low":13.55,"open":13.72,"volume":10580800},{"timestamp":1099924200,"date":"2004-11-08","index":3117,"close":13.6,"high":13.75,"low":13.53,"open":13.73,"volume":8412400},{"timestamp":1100010600,"date":"2004-11-09","index":3118,"close":13.7,"high":13.82,"low":13.57,"open":13.64,"volume":9550000}],"post":[{"timestamp":1100097000,"date":"2004-11-10","index":3119,"close":13.82,"high":14.14,"low":13.79,"open":13.85,"volume":21623200},{"timestamp":1100183400,"date":"2004-11-11","index":3120,"close":13.86,"high":13.94,"low":13.27,"open":13.34,"volume":31888000},{"timestamp":1100269800,"date":"2004-11-12","index":3121,"close":13.82,"high":13.89,"low":13.72,"open":13.85,"volume":12041200},{"timestamp":1100529000,"date":"2004-11-15","index":3122,"close":13.79,"high":13.86,"low":13.69,"open":13.8,"volume":10700400},{"timestamp":1100615400,"date":"2004-11-16","index":3123,"close":13.66,"high":13.81,"low":13.64,"open":13.66,"volume":8790000},{"timestamp":1100701800,"date":"2004-11-17","index":3124,"close":13.9,"high":13.94,"low":13.66,"open":13.71,"volume":10554000},{"timestamp":1100788200,"date":"2004-11-18","index":3125,"close":13.94,"high":13.98,"low":13.8,"open":13.87,"volume":8528400},{"timestamp":1100874600,"date":"2004-11-19","index":3126,"close":13.8,"high":14.12,"low":13.76,"open":13.98,"volume":8240000},{"timestamp":1101133800,"date":"2004-11-22","index":3127,"close":14.12,"high":14.19,"low":13.75,"open":14.15,"volume":10499600},{"timestamp":1101220200,"date":"2004-11-23","index":3128,"close":14.1,"high":14.22,"low":14.02,"open":14.12,"volume":10432400},{"timestamp":1101306600,"date":"2004-11-24","index":3129,"close":14.19,"high":14.25,"low":14.12,"open":14.17,"volume":7651600}]},{"date":"2004-07-21","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1089120600,"date":"2004-07-06","index":3029,"close":11.35,"high":11.6,"low":11.34,"open":11.45,"volume":14341600},{"timestamp":1089207000,"date":"2004-07-07","index":3030,"close":11.53,"high":11.56,"low":11.38,"open":11.4,"volume":14059200},{"timestamp":1089293400,"date":"2004-07-08","index":3031,"close":11.29,"high":11.59,"low":11.27,"open":11.58,"volume":12580400},{"timestamp":1089379800,"date":"2004-07-09","index":3032,"close":11.41,"high":11.47,"low":11.27,"open":11.35,"volume":10203600},{"timestamp":1089639000,"date":"2004-07-12","index":3033,"close":11.4,"high":11.49,"low":11.28,"open":11.38,"volume":9242000},{"timestamp":1089725400,"date":"2004-07-13","index":3034,"close":11.45,"high":11.49,"low":11.37,"open":11.44,"volume":8066400},{"timestamp":1089811800,"date":"2004-07-14","index":3035,"close":11.49,"high":11.65,"low":11.42,"open":11.45,"volume":15493600},{"timestamp":1089898200,"date":"2004-07-15","index":3036,"close":11.51,"high":11.55,"low":11.4,"open":11.51,"volume":12008400},{"timestamp":1089984600,"date":"2004-07-16","index":3037,"close":11.54,"high":11.61,"low":11.45,"open":11.61,"volume":16261200},{"timestamp":1090243800,"date":"2004-07-19","index":3038,"close":11.64,"high":11.79,"low":11.56,"open":11.62,"volume":17891200},{"timestamp":1090330200,"date":"2004-07-20","index":3039,"close":11.61,"high":11.68,"low":11.45,"open":11.66,"volume":18898000}],"post":[{"timestamp":1090416600,"date":"2004-07-21","index":3040,"close":11.41,"high":11.64,"low":11.35,"open":11.62,"volume":17652800},{"timestamp":1090503000,"date":"2004-07-22","index":3041,"close":11.94,"high":11.97,"low":11.44,"open":11.65,"volume":24379200},{"timestamp":1090589400,"date":"2004-07-23","index":3042,"close":11.77,"high":11.95,"low":11.69,"open":11.94,"volume":14237600},{"timestamp":1090848600,"date":"2004-07-26","index":3043,"close":11.68,"high":11.9,"low":11.58,"open":11.8,"volume":13546400},{"timestamp":1090935000,"date":"2004-07-27","index":3044,"close":11.94,"high":12,"low":11.71,"open":11.76,"volume":13589200},{"timestamp":1091021400,"date":"2004-07-28","index":3045,"close":11.97,"high":12.02,"low":11.75,"open":11.89,"volume":13976000},{"timestamp":1091107800,"date":"2004-07-29","index":3046,"close":11.88,"high":12.1,"low":11.63,"open":12.09,"volume":16312000},{"timestamp":1091194200,"date":"2004-07-30","index":3047,"close":11.75,"high":11.89,"low":11.7,"open":11.8,"volume":11306400},{"timestamp":1091453400,"date":"2004-08-02","index":3048,"close":11.62,"high":11.78,"low":11.54,"open":11.72,"volume":16205200},{"timestamp":1091539800,"date":"2004-08-03","index":3049,"close":11.46,"high":11.68,"low":11.4,"open":11.55,"volume":17194800},{"timestamp":1091626200,"date":"2004-08-04","index":3050,"close":11.36,"high":11.51,"low":11.28,"open":11.42,"volume":16024400}]},{"date":"2004-04-21","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":2967,"close":9.93,"high":9.93,"low":9.75,"open":9.86,"volume":8706000},{"timestamp":1081258200,"date":"2004-04-06","index":2968,"close":9.93,"high":9.98,"low":9.78,"open":9.78,"volume":10446800},{"timestamp":1081344600,"date":"2004-04-07","index":2969,"close":9.81,"high":9.95,"low":9.76,"open":9.94,"volume":14182000},{"timestamp":1081431000,"date":"2004-04-08","index":2970,"close":9.78,"high":9.86,"low":9.7,"open":9.76,"volume":9746800},{"timestamp":1081776600,"date":"2004-04-12","index":2971,"close":9.8,"high":9.85,"low":9.74,"open":9.82,"volume":7401600},{"timestamp":1081863000,"date":"2004-04-13","index":2972,"close":9.62,"high":9.87,"low":9.59,"open":9.86,"volume":9633200},{"timestamp":1081949400,"date":"2004-04-14","index":2973,"close":9.56,"high":9.63,"low":9.48,"open":9.56,"volume":11580000},{"timestamp":1082035800,"date":"2004-04-15","index":2974,"close":9.52,"high":9.6,"low":9.47,"open":9.6,"volume":10090000},{"timestamp":1082122200,"date":"2004-04-16","index":2975,"close":9.46,"high":9.59,"low":9.44,"open":9.59,"volume":15652400},{"timestamp":1082381400,"date":"2004-04-19","index":2976,"close":9.52,"high":9.55,"low":9.44,"open":9.48,"volume":8268000},{"timestamp":1082467800,"date":"2004-04-20","index":2977,"close":9.31,"high":9.65,"low":9.31,"open":9.55,"volume":10639200}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":2978,"close":9.31,"high":9.4,"low":9.19,"open":9.39,"volume":12259600},{"timestamp":1082640600,"date":"2004-04-22","index":2979,"close":9.77,"high":9.88,"low":9.5,"open":9.52,"volume":21610000},{"timestamp":1082727000,"date":"2004-04-23","index":2980,"close":9.8,"high":9.84,"low":9.68,"open":9.79,"volume":10364800},{"timestamp":1082986200,"date":"2004-04-26","index":2981,"close":9.75,"high":9.87,"low":9.64,"open":9.86,"volume":8474800},{"timestamp":1083072600,"date":"2004-04-27","index":2982,"close":9.82,"high":9.98,"low":9.76,"open":9.81,"volume":12244800},{"timestamp":1083159000,"date":"2004-04-28","index":2983,"close":9.73,"high":9.88,"low":9.67,"open":9.85,"volume":9319600},{"timestamp":1083245400,"date":"2004-04-29","index":2984,"close":9.78,"high":9.93,"low":9.68,"open":9.8,"volume":11548400},{"timestamp":1083331800,"date":"2004-04-30","index":2985,"close":9.73,"high":9.9,"low":9.7,"open":9.81,"volume":10630800},{"timestamp":1083591000,"date":"2004-05-03","index":2986,"close":9.79,"high":9.84,"low":9.63,"open":9.7,"volume":9848400},{"timestamp":1083677400,"date":"2004-05-04","index":2987,"close":9.9,"high":9.99,"low":9.76,"open":9.82,"volume":14965600},{"timestamp":1083763800,"date":"2004-05-05","index":2988,"close":9.95,"high":9.98,"low":9.85,"open":9.93,"volume":12306000}]},{"date":"2004-01-21","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1073313000,"date":"2004-01-05","index":2904,"close":8.35,"high":8.37,"low":8.23,"open":8.26,"volume":13903600},{"timestamp":1073399400,"date":"2004-01-06","index":2905,"close":8.45,"high":8.63,"low":8.41,"open":8.6,"volume":19274000},{"timestamp":1073485800,"date":"2004-01-07","index":2906,"close":8.42,"high":8.5,"low":8.35,"open":8.41,"volume":9690400},{"timestamp":1073572200,"date":"2004-01-08","index":2907,"close":8.35,"high":8.4,"low":8.25,"open":8.26,"volume":13144000},{"timestamp":1073658600,"date":"2004-01-09","index":2908,"close":8.27,"high":8.4,"low":8.27,"open":8.3,"volume":10259600},{"timestamp":1073917800,"date":"2004-01-12","index":2909,"close":8.34,"high":8.36,"low":8.24,"open":8.25,"volume":8904400},{"timestamp":1074004200,"date":"2004-01-13","index":2910,"close":8.28,"high":8.34,"low":8.24,"open":8.33,"volume":9841600},{"timestamp":1074090600,"date":"2004-01-14","index":2911,"close":8.41,"high":8.46,"low":8.27,"open":8.3,"volume":9261600},{"timestamp":1074177000,"date":"2004-01-15","index":2912,"close":8.48,"high":8.57,"low":8.33,"open":8.4,"volume":13252000},{"timestamp":1074263400,"date":"2004-01-16","index":2913,"close":8.64,"high":8.66,"low":8.48,"open":8.48,"volume":12955600},{"timestamp":1074609000,"date":"2004-01-20","index":2914,"close":8.71,"high":8.75,"low":8.57,"open":8.61,"volume":13680000}],"post":[{"timestamp":1074695400,"date":"2004-01-21","index":2915,"close":8.75,"high":8.82,"low":8.65,"open":8.69,"volume":10830000},{"timestamp":1074781800,"date":"2004-01-22","index":2916,"close":8.93,"high":9.05,"low":8.83,"open":8.85,"volume":20161600},{"timestamp":1074868200,"date":"2004-01-23","index":2917,"close":8.97,"high":9.03,"low":8.92,"open":9,"volume":10698800},{"timestamp":1075127400,"date":"2004-01-26","index":2918,"close":9.09,"high":9.09,"low":8.85,"open":8.93,"volume":11152800},{"timestamp":1075213800,"date":"2004-01-27","index":2919,"close":8.92,"high":9.11,"low":8.9,"open":9.06,"volume":14644800},{"timestamp":1075300200,"date":"2004-01-28","index":2920,"close":8.86,"high":9.05,"low":8.82,"open":8.99,"volume":18117200},{"timestamp":1075386600,"date":"2004-01-29","index":2921,"close":9.12,"high":9.17,"low":8.93,"open":8.99,"volume":17563200},{"timestamp":1075473000,"date":"2004-01-30","index":2922,"close":9.15,"high":9.2,"low":9,"open":9.1,"volume":19098400},{"timestamp":1075732200,"date":"2004-02-02","index":2923,"close":9.06,"high":9.23,"low":9,"open":9.2,"volume":12578000},{"timestamp":1075818600,"date":"2004-02-03","index":2924,"close":9.12,"high":9.18,"low":9,"open":9.02,"volume":9709200},{"timestamp":1075905000,"date":"2004-02-04","index":2925,"close":9.22,"high":9.25,"low":9.05,"open":9.11,"volume":12829200}]},{"date":"2003-11-13","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1067437800,"date":"2003-10-29","index":2859,"close":7.78,"high":7.87,"low":7.72,"open":7.77,"volume":17682400},{"timestamp":1067524200,"date":"2003-10-30","index":2860,"close":7.86,"high":8,"low":7.83,"open":7.95,"volume":14229600},{"timestamp":1067610600,"date":"2003-10-31","index":2861,"close":7.9,"high":7.97,"low":7.85,"open":7.89,"volume":9004000},{"timestamp":1067869800,"date":"2003-11-03","index":2862,"close":7.93,"high":8,"low":7.84,"open":7.84,"volume":10599600},{"timestamp":1067956200,"date":"2003-11-04","index":2863,"close":7.89,"high":7.99,"low":7.86,"open":7.88,"volume":9435600},{"timestamp":1068042600,"date":"2003-11-05","index":2864,"close":8.03,"high":8.07,"low":7.83,"open":7.88,"volume":10494000},{"timestamp":1068129000,"date":"2003-11-06","index":2865,"close":8.13,"high":8.15,"low":7.98,"open":8.06,"volume":12129600},{"timestamp":1068215400,"date":"2003-11-07","index":2866,"close":8.13,"high":8.22,"low":8.09,"open":8.13,"volume":11366800},{"timestamp":1068474600,"date":"2003-11-10","index":2867,"close":8.02,"high":8.18,"low":8,"open":8.1,"volume":6800000},{"timestamp":1068561000,"date":"2003-11-11","index":2868,"close":8,"high":8.06,"low":7.95,"open":8,"volume":5882800},{"timestamp":1068647400,"date":"2003-11-12","index":2869,"close":8.15,"high":8.16,"low":7.98,"open":8.02,"volume":7990000}],"post":[{"timestamp":1068733800,"date":"2003-11-13","index":2870,"close":8.25,"high":8.26,"low":8.06,"open":8.11,"volume":17296400},{"timestamp":1068820200,"date":"2003-11-14","index":2871,"close":8.02,"high":8.15,"low":7.98,"open":8.13,"volume":19805600},{"timestamp":1069079400,"date":"2003-11-17","index":2872,"close":7.93,"high":8.12,"low":7.81,"open":8.06,"volume":14192800},{"timestamp":1069165800,"date":"2003-11-18","index":2873,"close":7.74,"high":8,"low":7.72,"open":7.97,"volume":13925200},{"timestamp":1069252200,"date":"2003-11-19","index":2874,"close":7.68,"high":7.83,"low":7.5,"open":7.73,"volume":16144800},{"timestamp":1069338600,"date":"2003-11-20","index":2875,"close":7.61,"high":7.68,"low":7.52,"open":7.61,"volume":12761200},{"timestamp":1069425000,"date":"2003-11-21","index":2876,"close":7.63,"high":7.87,"low":7.53,"open":7.87,"volume":10103200},{"timestamp":1069684200,"date":"2003-11-24","index":2877,"close":7.78,"high":7.84,"low":7.61,"open":7.66,"volume":10465600},{"timestamp":1069770600,"date":"2003-11-25","index":2878,"close":7.88,"high":7.94,"low":7.69,"open":7.84,"volume":12434400},{"timestamp":1069857000,"date":"2003-11-26","index":2879,"close":8.02,"high":8.1,"low":7.91,"open":8.05,"volume":11065200},{"timestamp":1070029800,"date":"2003-11-28","index":2880,"close":8.04,"high":8.1,"low":8,"open":8.01,"volume":4116000}]},{"date":"2003-07-24","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1057757400,"date":"2003-07-09","index":2780,"close":6.78,"high":6.82,"low":6.72,"open":6.79,"volume":10226000},{"timestamp":1057843800,"date":"2003-07-10","index":2781,"close":6.67,"high":6.78,"low":6.56,"open":6.71,"volume":12709200},{"timestamp":1057930200,"date":"2003-07-11","index":2782,"close":6.71,"high":6.75,"low":6.63,"open":6.68,"volume":7801200},{"timestamp":1058189400,"date":"2003-07-14","index":2783,"close":6.71,"high":6.87,"low":6.69,"open":6.76,"volume":12926800},{"timestamp":1058275800,"date":"2003-07-15","index":2784,"close":6.62,"high":6.82,"low":6.59,"open":6.78,"volume":12966400},{"timestamp":1058362200,"date":"2003-07-16","index":2785,"close":6.73,"high":6.76,"low":6.6,"open":6.63,"volume":13539600},{"timestamp":1058448600,"date":"2003-07-17","index":2786,"close":6.58,"high":6.74,"low":6.56,"open":6.67,"volume":11482800},{"timestamp":1058535000,"date":"2003-07-18","index":2787,"close":6.66,"high":6.7,"low":6.53,"open":6.65,"volume":11968000},{"timestamp":1058794200,"date":"2003-07-21","index":2788,"close":6.68,"high":6.68,"low":6.53,"open":6.59,"volume":12759200},{"timestamp":1058880600,"date":"2003-07-22","index":2789,"close":6.72,"high":6.86,"low":6.58,"open":6.63,"volume":15056400},{"timestamp":1058967000,"date":"2003-07-23","index":2790,"close":6.71,"high":6.75,"low":6.6,"open":6.7,"volume":9578800}],"post":[{"timestamp":1059053400,"date":"2003-07-24","index":2791,"close":6.6,"high":6.81,"low":6.59,"open":6.81,"volume":15178800},{"timestamp":1059139800,"date":"2003-07-25","index":2792,"close":6.68,"high":6.71,"low":6.47,"open":6.51,"volume":13829600},{"timestamp":1059399000,"date":"2003-07-28","index":2793,"close":6.65,"high":6.72,"low":6.58,"open":6.71,"volume":7939600},{"timestamp":1059485400,"date":"2003-07-29","index":2794,"close":6.59,"high":6.71,"low":6.52,"open":6.68,"volume":11913200},{"timestamp":1059571800,"date":"2003-07-30","index":2795,"close":6.72,"high":6.83,"low":6.64,"open":6.7,"volume":11393600},{"timestamp":1059658200,"date":"2003-07-31","index":2796,"close":6.83,"high":6.94,"low":6.71,"open":6.76,"volume":22350800},{"timestamp":1059744600,"date":"2003-08-01","index":2797,"close":6.78,"high":6.88,"low":6.72,"open":6.85,"volume":14365200},{"timestamp":1060003800,"date":"2003-08-04","index":2798,"close":6.74,"high":6.85,"low":6.56,"open":6.75,"volume":13316000},{"timestamp":1060090200,"date":"2003-08-05","index":2799,"close":6.57,"high":6.79,"low":6.56,"open":6.77,"volume":14073600},{"timestamp":1060176600,"date":"2003-08-06","index":2800,"close":6.53,"high":6.69,"low":6.51,"open":6.56,"volume":11622800},{"timestamp":1060263000,"date":"2003-08-07","index":2801,"close":6.53,"high":6.63,"low":6.5,"open":6.53,"volume":9404400}]},{"date":"2003-04-24","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1049808600,"date":"2003-04-08","index":2717,"close":6.44,"high":6.5,"low":6.33,"open":6.34,"volume":12033200},{"timestamp":1049895000,"date":"2003-04-09","index":2718,"close":6.36,"high":6.55,"low":6.36,"open":6.41,"volume":16754800},{"timestamp":1049981400,"date":"2003-04-10","index":2719,"close":6.43,"high":6.44,"low":6.32,"open":6.35,"volume":11266400},{"timestamp":1050067800,"date":"2003-04-11","index":2720,"close":6.38,"high":6.53,"low":6.22,"open":6.45,"volume":11896000},{"timestamp":1050327000,"date":"2003-04-14","index":2721,"close":6.52,"high":6.57,"low":6.39,"open":6.39,"volume":11753600},{"timestamp":1050413400,"date":"2003-04-15","index":2722,"close":6.68,"high":6.7,"low":6.47,"open":6.5,"volume":18920800},{"timestamp":1050499800,"date":"2003-04-16","index":2723,"close":6.43,"high":6.72,"low":6.32,"open":6.56,"volume":43365600},{"timestamp":1050586200,"date":"2003-04-17","index":2724,"close":6.46,"high":6.47,"low":6.34,"open":6.36,"volume":22481200},{"timestamp":1050931800,"date":"2003-04-21","index":2725,"close":6.3,"high":6.5,"low":6.27,"open":6.49,"volume":16745600},{"timestamp":1051018200,"date":"2003-04-22","index":2726,"close":6.28,"high":6.33,"low":6.2,"open":6.29,"volume":23306800},{"timestamp":1051104600,"date":"2003-04-23","index":2727,"close":6.14,"high":6.32,"low":6.11,"open":6.29,"volume":21975200}],"post":[{"timestamp":1051191000,"date":"2003-04-24","index":2728,"close":6.31,"high":6.35,"low":6.07,"open":6.22,"volume":21508400},{"timestamp":1051277400,"date":"2003-04-25","index":2729,"close":5.87,"high":6.11,"low":5.84,"open":6.03,"volume":49643200},{"timestamp":1051536600,"date":"2003-04-28","index":2730,"close":6.01,"high":6.03,"low":5.88,"open":5.89,"volume":17748800},{"timestamp":1051623000,"date":"2003-04-29","index":2731,"close":5.98,"high":6.04,"low":5.93,"open":6.03,"volume":17216800},{"timestamp":1051709400,"date":"2003-04-30","index":2732,"close":5.88,"high":5.96,"low":5.86,"open":5.93,"volume":18504400},{"timestamp":1051795800,"date":"2003-05-01","index":2733,"close":6,"high":6.02,"low":5.82,"open":5.86,"volume":20612000},{"timestamp":1051882200,"date":"2003-05-02","index":2734,"close":5.95,"high":6.06,"low":5.91,"open":5.93,"volume":27375200},{"timestamp":1052141400,"date":"2003-05-05","index":2735,"close":5.88,"high":5.97,"low":5.87,"open":5.97,"volume":23270000},{"timestamp":1052227800,"date":"2003-05-06","index":2736,"close":5.99,"high":6.06,"low":5.85,"open":5.89,"volume":22377600},{"timestamp":1052314200,"date":"2003-05-07","index":2737,"close":5.9,"high":6.03,"low":5.89,"open":5.97,"volume":14807600},{"timestamp":1052400600,"date":"2003-05-08","index":2738,"close":5.75,"high":5.91,"low":5.74,"open":5.91,"volume":20356800}]},{"date":"2003-01-23","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1041949800,"date":"2003-01-07","index":2654,"close":5.31,"high":5.34,"low":5.25,"open":5.34,"volume":13817600},{"timestamp":1042036200,"date":"2003-01-08","index":2655,"close":5.2,"high":5.31,"low":5.16,"open":5.26,"volume":12155200},{"timestamp":1042122600,"date":"2003-01-09","index":2656,"close":5.2,"high":5.3,"low":5.19,"open":5.26,"volume":10834800},{"timestamp":1042209000,"date":"2003-01-10","index":2657,"close":5.22,"high":5.23,"low":5.11,"open":5.14,"volume":12707600},{"timestamp":1042468200,"date":"2003-01-13","index":2658,"close":5.16,"high":5.22,"low":5.11,"open":5.14,"volume":10406400},{"timestamp":1042554600,"date":"2003-01-14","index":2659,"close":5.07,"high":5.18,"low":5.04,"open":5.14,"volume":11915600},{"timestamp":1042641000,"date":"2003-01-15","index":2660,"close":5.09,"high":5.13,"low":5.03,"open":5.09,"volume":12843600},{"timestamp":1042727400,"date":"2003-01-16","index":2661,"close":5.06,"high":5.13,"low":5.01,"open":5.09,"volume":8577200},{"timestamp":1042813800,"date":"2003-01-17","index":2662,"close":5.02,"high":5.09,"low":5.01,"open":5.02,"volume":14118400},{"timestamp":1043159400,"date":"2003-01-21","index":2663,"close":4.95,"high":5.08,"low":4.94,"open":5,"volume":15276400},{"timestamp":1043245800,"date":"2003-01-22","index":2664,"close":5.01,"high":5.07,"low":4.91,"open":4.97,"volume":15816400}],"post":[{"timestamp":1043332200,"date":"2003-01-23","index":2665,"close":5.01,"high":5.05,"low":4.93,"open":5.01,"volume":13713200},{"timestamp":1043418600,"date":"2003-01-24","index":2666,"close":5.74,"high":5.77,"low":5.47,"open":5.49,"volume":76154800},{"timestamp":1043677800,"date":"2003-01-27","index":2667,"close":5.66,"high":5.74,"low":5.57,"open":5.63,"volume":25182000},{"timestamp":1043764200,"date":"2003-01-28","index":2668,"close":5.67,"high":5.82,"low":5.65,"open":5.7,"volume":22420400},{"timestamp":1043850600,"date":"2003-01-29","index":2669,"close":5.71,"high":5.76,"low":5.54,"open":5.64,"volume":15028800},{"timestamp":1043937000,"date":"2003-01-30","index":2670,"close":5.62,"high":5.73,"low":5.61,"open":5.73,"volume":12371600},{"timestamp":1044023400,"date":"2003-01-31","index":2671,"close":5.68,"high":5.75,"low":5.57,"open":5.63,"volume":16347600},{"timestamp":1044282600,"date":"2003-02-03","index":2672,"close":5.66,"high":5.71,"low":5.63,"open":5.67,"volume":10298800},{"timestamp":1044369000,"date":"2003-02-04","index":2673,"close":5.59,"high":5.65,"low":5.52,"open":5.62,"volume":11633600},{"timestamp":1044455400,"date":"2003-02-05","index":2674,"close":5.55,"high":5.68,"low":5.5,"open":5.63,"volume":14439200},{"timestamp":1044541800,"date":"2003-02-06","index":2675,"close":5.53,"high":5.65,"low":5.47,"open":5.5,"volume":18924800}]},{"date":"2002-11-14","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1035988200,"date":"2002-10-30","index":2608,"close":5.95,"high":5.99,"low":5.77,"open":5.85,"volume":15902800},{"timestamp":1036074600,"date":"2002-10-31","index":2609,"close":5.96,"high":6.03,"low":5.9,"open":5.95,"volume":14881200},{"timestamp":1036161000,"date":"2002-11-01","index":2610,"close":5.97,"high":6.04,"low":5.91,"open":6.01,"volume":21826800},{"timestamp":1036420200,"date":"2002-11-04","index":2611,"close":5.72,"high":5.93,"low":5.68,"open":5.85,"volume":21573200},{"timestamp":1036506600,"date":"2002-11-05","index":2612,"close":5.84,"high":5.85,"low":5.64,"open":5.65,"volume":12016000},{"timestamp":1036593000,"date":"2002-11-06","index":2613,"close":5.79,"high":5.86,"low":5.68,"open":5.86,"volume":14795600},{"timestamp":1036679400,"date":"2002-11-07","index":2614,"close":5.74,"high":5.79,"low":5.68,"open":5.78,"volume":13445600},{"timestamp":1036765800,"date":"2002-11-08","index":2615,"close":5.64,"high":5.76,"low":5.61,"open":5.7,"volume":13383600},{"timestamp":1037025000,"date":"2002-11-11","index":2616,"close":5.44,"high":5.55,"low":5.42,"open":5.49,"volume":15027200},{"timestamp":1037111400,"date":"2002-11-12","index":2617,"close":5.46,"high":5.61,"low":5.4,"open":5.45,"volume":13476400},{"timestamp":1037197800,"date":"2002-11-13","index":2618,"close":5.47,"high":5.51,"low":5.36,"open":5.4,"volume":16234800}],"post":[{"timestamp":1037284200,"date":"2002-11-14","index":2619,"close":5.63,"high":5.66,"low":5.47,"open":5.49,"volume":12754000},{"timestamp":1037370600,"date":"2002-11-15","index":2620,"close":5.5,"high":5.61,"low":5.33,"open":5.6,"volume":25001600},{"timestamp":1037629800,"date":"2002-11-18","index":2621,"close":5.38,"high":5.53,"low":5.38,"open":5.51,"volume":14153600},{"timestamp":1037716200,"date":"2002-11-19","index":2622,"close":5.34,"high":5.45,"low":5.21,"open":5.28,"volume":16403200},{"timestamp":1037802600,"date":"2002-11-20","index":2623,"close":5.47,"high":5.51,"low":5.31,"open":5.32,"volume":11368800},{"timestamp":1037889000,"date":"2002-11-21","index":2624,"close":5.38,"high":5.6,"low":5.34,"open":5.49,"volume":24713200},{"timestamp":1037975400,"date":"2002-11-22","index":2625,"close":5.45,"high":5.49,"low":5.36,"open":5.38,"volume":11833200},{"timestamp":1038234600,"date":"2002-11-25","index":2626,"close":5.5,"high":5.52,"low":5.41,"open":5.47,"volume":10763200},{"timestamp":1038321000,"date":"2002-11-26","index":2627,"close":5.47,"high":5.51,"low":5.43,"open":5.43,"volume":12452800},{"timestamp":1038407400,"date":"2002-11-27","index":2628,"close":5.61,"high":5.67,"low":5.47,"open":5.48,"volume":12374400},{"timestamp":1038580200,"date":"2002-11-29","index":2629,"close":5.43,"high":5.63,"low":5.41,"open":5.62,"volume":8216400}]},{"date":"2002-07-25","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1026307800,"date":"2002-07-10","index":2529,"close":5.63,"high":5.82,"low":5.58,"open":5.7,"volume":16889600},{"timestamp":1026394200,"date":"2002-07-11","index":2530,"close":5.6,"high":5.65,"low":5.38,"open":5.55,"volume":22029600},{"timestamp":1026480600,"date":"2002-07-12","index":2531,"close":5.5,"high":5.7,"low":5.41,"open":5.68,"volume":17730800},{"timestamp":1026739800,"date":"2002-07-15","index":2532,"close":5.54,"high":5.56,"low":5.06,"open":5.46,"volume":30284000},{"timestamp":1026826200,"date":"2002-07-16","index":2533,"close":5.3,"high":5.59,"low":5.23,"open":5.53,"volume":23519200},{"timestamp":1026912600,"date":"2002-07-17","index":2534,"close":5.35,"high":5.44,"low":5.2,"open":5.43,"volume":17574000},{"timestamp":1026999000,"date":"2002-07-18","index":2535,"close":5.24,"high":5.47,"low":5.2,"open":5.34,"volume":17374800},{"timestamp":1027085400,"date":"2002-07-19","index":2536,"close":5.03,"high":5.18,"low":4.97,"open":5.15,"volume":17306400},{"timestamp":1027344600,"date":"2002-07-22","index":2537,"close":4.91,"high":5.08,"low":4.61,"open":5.01,"volume":21996800},{"timestamp":1027431000,"date":"2002-07-23","index":2538,"close":4.72,"high":4.94,"low":4.68,"open":4.87,"volume":30248000},{"timestamp":1027517400,"date":"2002-07-24","index":2539,"close":5.27,"high":5.35,"low":4.68,"open":4.7,"volume":32798800}],"post":[{"timestamp":1027603800,"date":"2002-07-25","index":2540,"close":5,"high":5.18,"low":4.8,"open":5.16,"volume":33250000},{"timestamp":1027690200,"date":"2002-07-26","index":2541,"close":4.88,"high":5.17,"low":4.68,"open":5.15,"volume":37261600},{"timestamp":1027949400,"date":"2002-07-29","index":2542,"close":5.08,"high":5.08,"low":4.94,"open":4.99,"volume":21252000},{"timestamp":1028035800,"date":"2002-07-30","index":2543,"close":4.93,"high":5.08,"low":4.88,"open":5.07,"volume":21841200},{"timestamp":1028122200,"date":"2002-07-31","index":2544,"close":4.91,"high":4.94,"low":4.82,"open":4.91,"volume":15476800},{"timestamp":1028208600,"date":"2002-08-01","index":2545,"close":4.71,"high":4.92,"low":4.71,"open":4.88,"volume":17660000},{"timestamp":1028295000,"date":"2002-08-02","index":2546,"close":4.7,"high":4.87,"low":4.62,"open":4.79,"volume":20138000},{"timestamp":1028554200,"date":"2002-08-05","index":2547,"close":4.66,"high":4.8,"low":4.63,"open":4.72,"volume":14317200},{"timestamp":1028640600,"date":"2002-08-06","index":2548,"close":4.77,"high":4.82,"low":4.63,"open":4.72,"volume":19698800},{"timestamp":1028727000,"date":"2002-08-07","index":2549,"close":4.82,"high":4.84,"low":4.64,"open":4.81,"volume":15436800},{"timestamp":1028813400,"date":"2002-08-08","index":2550,"close":4.85,"high":4.86,"low":4.7,"open":4.76,"volume":13516800}]},{"date":"2002-04-25","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1018445400,"date":"2002-04-10","index":2466,"close":6.26,"high":6.29,"low":6.19,"open":6.22,"volume":17633600},{"timestamp":1018531800,"date":"2002-04-11","index":2467,"close":6.23,"high":6.34,"low":6.2,"open":6.22,"volume":12921200},{"timestamp":1018618200,"date":"2002-04-12","index":2468,"close":6.29,"high":6.39,"low":6.22,"open":6.23,"volume":13070400},{"timestamp":1018877400,"date":"2002-04-15","index":2469,"close":6.28,"high":6.36,"low":6.19,"open":6.28,"volume":12070800},{"timestamp":1018963800,"date":"2002-04-16","index":2470,"close":6.34,"high":6.39,"low":6.27,"open":6.3,"volume":11206000},{"timestamp":1019050200,"date":"2002-04-17","index":2471,"close":6.41,"high":6.43,"low":6.29,"open":6.36,"volume":12312000},{"timestamp":1019136600,"date":"2002-04-18","index":2472,"close":6.35,"high":6.42,"low":6.24,"open":6.41,"volume":11622400},{"timestamp":1019223000,"date":"2002-04-19","index":2473,"close":6.24,"high":6.38,"low":6.24,"open":6.37,"volume":9256800},{"timestamp":1019482200,"date":"2002-04-22","index":2474,"close":6.24,"high":6.31,"low":6.19,"open":6.24,"volume":9154400},{"timestamp":1019568600,"date":"2002-04-23","index":2475,"close":6.29,"high":6.32,"low":6.26,"open":6.26,"volume":7819600},{"timestamp":1019655000,"date":"2002-04-24","index":2476,"close":6.3,"high":6.38,"low":6.29,"open":6.31,"volume":10201600}],"post":[{"timestamp":1019741400,"date":"2002-04-25","index":2477,"close":6.34,"high":6.41,"low":6.31,"open":6.32,"volume":12388800},{"timestamp":1019827800,"date":"2002-04-26","index":2478,"close":5.88,"high":6.31,"low":5.88,"open":6.31,"volume":38074400},{"timestamp":1020087000,"date":"2002-04-29","index":2479,"close":5.77,"high":6,"low":5.72,"open":5.89,"volume":23403600},{"timestamp":1020173400,"date":"2002-04-30","index":2480,"close":5.7,"high":5.78,"low":5.66,"open":5.76,"volume":32667200},{"timestamp":1020259800,"date":"2002-05-01","index":2481,"close":5.91,"high":5.94,"low":5.68,"open":5.71,"volume":16536000},{"timestamp":1020346200,"date":"2002-05-02","index":2482,"close":5.91,"high":5.99,"low":5.84,"open":5.93,"volume":14216400},{"timestamp":1020432600,"date":"2002-05-03","index":2483,"close":5.87,"high":6.04,"low":5.84,"open":5.95,"volume":14090400},{"timestamp":1020691800,"date":"2002-05-06","index":2484,"close":5.66,"high":5.9,"low":5.64,"open":5.87,"volume":10545200},{"timestamp":1020778200,"date":"2002-05-07","index":2485,"close":5.7,"high":5.8,"low":5.63,"open":5.67,"volume":14600400},{"timestamp":1020864600,"date":"2002-05-08","index":2486,"close":5.69,"high":5.75,"low":5.55,"open":5.74,"volume":25452400},{"timestamp":1020951000,"date":"2002-05-09","index":2487,"close":5.6,"high":5.7,"low":5.58,"open":5.67,"volume":12622800}]},{"date":"2002-01-24","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1010500200,"date":"2002-01-08","index":2403,"close":5.67,"high":5.7,"low":5.46,"open":5.47,"volume":21871600},{"timestamp":1010586600,"date":"2002-01-09","index":2404,"close":5.47,"high":5.74,"low":5.46,"open":5.71,"volume":18543600},{"timestamp":1010673000,"date":"2002-01-10","index":2405,"close":5.62,"high":5.63,"low":5.43,"open":5.48,"volume":17722000},{"timestamp":1010759400,"date":"2002-01-11","index":2406,"close":5.47,"high":5.64,"low":5.45,"open":5.61,"volume":20484800},{"timestamp":1011018600,"date":"2002-01-14","index":2407,"close":5.47,"high":5.51,"low":5.39,"open":5.47,"volume":18553600},{"timestamp":1011105000,"date":"2002-01-15","index":2408,"close":5.48,"high":5.5,"low":5.43,"open":5.45,"volume":14385600},{"timestamp":1011191400,"date":"2002-01-16","index":2409,"close":5.31,"high":5.51,"low":5.3,"open":5.49,"volume":11719600},{"timestamp":1011277800,"date":"2002-01-17","index":2410,"close":5.5,"high":5.5,"low":5.3,"open":5.3,"volume":14024800},{"timestamp":1011364200,"date":"2002-01-18","index":2411,"close":5.48,"high":5.56,"low":5.4,"open":5.52,"volume":13901600},{"timestamp":1011709800,"date":"2002-01-22","index":2412,"close":5.34,"high":5.53,"low":5.34,"open":5.49,"volume":9051600},{"timestamp":1011796200,"date":"2002-01-23","index":2413,"close":5.66,"high":5.71,"low":5.34,"open":5.41,"volume":21312400}],"post":[{"timestamp":1011882600,"date":"2002-01-24","index":2414,"close":5.78,"high":5.83,"low":5.56,"open":5.76,"volume":27716800},{"timestamp":1011969000,"date":"2002-01-25","index":2415,"close":5.71,"high":5.85,"low":5.63,"open":5.85,"volume":20340400},{"timestamp":1012228200,"date":"2002-01-28","index":2416,"close":5.72,"high":5.78,"low":5.59,"open":5.72,"volume":9624000},{"timestamp":1012314600,"date":"2002-01-29","index":2417,"close":5.58,"high":5.73,"low":5.5,"open":5.69,"volume":13134000},{"timestamp":1012401000,"date":"2002-01-30","index":2418,"close":5.69,"high":5.72,"low":5.53,"open":5.55,"volume":16829600},{"timestamp":1012487400,"date":"2002-01-31","index":2419,"close":5.94,"high":5.97,"low":5.71,"open":5.72,"volume":29612000},{"timestamp":1012573800,"date":"2002-02-01","index":2420,"close":5.72,"high":5.96,"low":5.63,"open":5.96,"volume":19589600},{"timestamp":1012833000,"date":"2002-02-04","index":2421,"close":5.57,"high":5.76,"low":5.53,"open":5.7,"volume":13523200},{"timestamp":1012919400,"date":"2002-02-05","index":2422,"close":5.59,"high":5.73,"low":5.51,"open":5.58,"volume":13014400},{"timestamp":1013005800,"date":"2002-02-06","index":2423,"close":5.45,"high":5.66,"low":5.39,"open":5.63,"volume":13810000},{"timestamp":1013092200,"date":"2002-02-07","index":2424,"close":5.41,"high":5.59,"low":5.38,"open":5.48,"volume":14914000}]},{"date":"2001-11-15","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1004538600,"date":"2001-10-31","index":2357,"close":4.28,"high":4.4,"low":4.22,"open":4.34,"volume":12156400},{"timestamp":1004625000,"date":"2001-11-01","index":2358,"close":4.32,"high":4.38,"low":4.23,"open":4.29,"volume":13973200},{"timestamp":1004711400,"date":"2001-11-02","index":2359,"close":4.47,"high":4.66,"low":4.32,"open":4.35,"volume":25409200},{"timestamp":1004970600,"date":"2001-11-05","index":2360,"close":4.65,"high":4.67,"low":4.52,"open":4.57,"volume":16546400},{"timestamp":1005057000,"date":"2001-11-06","index":2361,"close":4.82,"high":4.86,"low":4.56,"open":4.58,"volume":19555600},{"timestamp":1005143400,"date":"2001-11-07","index":2362,"close":4.75,"high":4.89,"low":4.67,"open":4.82,"volume":13864800},{"timestamp":1005229800,"date":"2001-11-08","index":2363,"close":4.72,"high":4.85,"low":4.63,"open":4.76,"volume":9529200},{"timestamp":1005316200,"date":"2001-11-09","index":2364,"close":4.76,"high":4.8,"low":4.7,"open":4.76,"volume":10427600},{"timestamp":1005575400,"date":"2001-11-12","index":2365,"close":4.78,"high":4.8,"low":4.53,"open":4.78,"volume":8524800},{"timestamp":1005661800,"date":"2001-11-13","index":2366,"close":4.83,"high":4.84,"low":4.64,"open":4.78,"volume":11255200},{"timestamp":1005748200,"date":"2001-11-14","index":2367,"close":4.78,"high":4.88,"low":4.7,"open":4.83,"volume":14279200}],"post":[{"timestamp":1005834600,"date":"2001-11-15","index":2368,"close":4.79,"high":4.81,"low":4.73,"open":4.76,"volume":11527600},{"timestamp":1005921000,"date":"2001-11-16","index":2369,"close":4.38,"high":4.56,"low":4.29,"open":4.51,"volume":79164000},{"timestamp":1006180200,"date":"2001-11-19","index":2370,"close":4.35,"high":4.39,"low":4.27,"open":4.39,"volume":22384400},{"timestamp":1006266600,"date":"2001-11-20","index":2371,"close":4.34,"high":4.43,"low":4.29,"open":4.35,"volume":17835200},{"timestamp":1006353000,"date":"2001-11-21","index":2372,"close":4.33,"high":4.44,"low":4.28,"open":4.35,"volume":12976000},{"timestamp":1006525800,"date":"2001-11-23","index":2373,"close":4.33,"high":4.35,"low":4.3,"open":4.33,"volume":2713200},{"timestamp":1006785000,"date":"2001-11-26","index":2374,"close":4.34,"high":4.37,"low":4.27,"open":4.36,"volume":15608000},{"timestamp":1006871400,"date":"2001-11-27","index":2375,"close":4.3,"high":4.37,"low":4.26,"open":4.31,"volume":17587600},{"timestamp":1006957800,"date":"2001-11-28","index":2376,"close":4.23,"high":4.34,"low":4.19,"open":4.27,"volume":15805200},{"timestamp":1007044200,"date":"2001-11-29","index":2377,"close":4.22,"high":4.26,"low":4.17,"open":4.25,"volume":14431600},{"timestamp":1007130600,"date":"2001-11-30","index":2378,"close":4.43,"high":4.44,"low":4.23,"open":4.27,"volume":23841600}]},{"date":"2001-07-26","estimated":0.03,"reported":0.03,"pre":[{"timestamp":994858200,"date":"2001-07-11","index":2282,"close":5.17,"high":5.24,"low":5.05,"open":5.09,"volume":23080000},{"timestamp":994944600,"date":"2001-07-12","index":2283,"close":5.18,"high":5.26,"low":5.14,"open":5.22,"volume":24791600},{"timestamp":995031000,"date":"2001-07-13","index":2284,"close":5.13,"high":5.17,"low":5.07,"open":5.16,"volume":20598000},{"timestamp":995290200,"date":"2001-07-16","index":2285,"close":5.03,"high":5.15,"low":5.01,"open":5.13,"volume":16228400},{"timestamp":995376600,"date":"2001-07-17","index":2286,"close":5.01,"high":5.06,"low":4.96,"open":5.03,"volume":14500400},{"timestamp":995463000,"date":"2001-07-18","index":2287,"close":4.89,"high":5.05,"low":4.8,"open":5.05,"volume":16767200},{"timestamp":995549400,"date":"2001-07-19","index":2288,"close":4.86,"high":5.01,"low":4.84,"open":4.95,"volume":11521600},{"timestamp":995635800,"date":"2001-07-20","index":2289,"close":5.06,"high":5.11,"low":4.85,"open":4.86,"volume":15786000},{"timestamp":995895000,"date":"2001-07-23","index":2290,"close":4.92,"high":5.14,"low":4.89,"open":5.07,"volume":8145600},{"timestamp":995981400,"date":"2001-07-24","index":2291,"close":4.96,"high":5.12,"low":4.85,"open":4.93,"volume":10640000},{"timestamp":996067800,"date":"2001-07-25","index":2292,"close":4.9,"high":5.01,"low":4.83,"open":5.01,"volume":14288800}],"post":[{"timestamp":996154200,"date":"2001-07-26","index":2293,"close":4.75,"high":4.91,"low":4.73,"open":4.91,"volume":17114800},{"timestamp":996240600,"date":"2001-07-27","index":2294,"close":4.69,"high":4.75,"low":4.51,"open":4.56,"volume":28154000},{"timestamp":996499800,"date":"2001-07-30","index":2295,"close":4.6,"high":4.71,"low":4.56,"open":4.7,"volume":12901200},{"timestamp":996586200,"date":"2001-07-31","index":2296,"close":4.51,"high":4.64,"low":4.47,"open":4.62,"volume":19498400},{"timestamp":996672600,"date":"2001-08-01","index":2297,"close":4.6,"high":4.64,"low":4.5,"open":4.53,"volume":20592800},{"timestamp":996759000,"date":"2001-08-02","index":2298,"close":4.61,"high":4.64,"low":4.54,"open":4.63,"volume":11591600},{"timestamp":996845400,"date":"2001-08-03","index":2299,"close":4.46,"high":4.61,"low":4.36,"open":4.6,"volume":21498400},{"timestamp":997104600,"date":"2001-08-06","index":2300,"close":4.38,"high":4.55,"low":4.38,"open":4.55,"volume":12118000},{"timestamp":997191000,"date":"2001-08-07","index":2301,"close":4.47,"high":4.55,"low":4.38,"open":4.42,"volume":14546400},{"timestamp":997277400,"date":"2001-08-08","index":2302,"close":4.4,"high":4.52,"low":4.38,"open":4.45,"volume":16750800},{"timestamp":997363800,"date":"2001-08-09","index":2303,"close":4.54,"high":4.57,"low":4.39,"open":4.39,"volume":16073200}]},{"date":"2001-04-26","estimated":0.02,"reported":0.02,"pre":[{"timestamp":986909400,"date":"2001-04-10","index":2219,"close":5,"high":5.05,"low":4.86,"open":4.88,"volume":25829600},{"timestamp":986995800,"date":"2001-04-11","index":2220,"close":5.03,"high":5.19,"low":5,"open":5.05,"volume":24724800},{"timestamp":987082200,"date":"2001-04-12","index":2221,"close":4.75,"high":4.93,"low":4.68,"open":4.88,"volume":40323200},{"timestamp":987427800,"date":"2001-04-16","index":2222,"close":4.82,"high":4.97,"low":4.75,"open":4.76,"volume":17379200},{"timestamp":987514200,"date":"2001-04-17","index":2223,"close":4.87,"high":4.94,"low":4.78,"open":4.82,"volume":11406400},{"timestamp":987600600,"date":"2001-04-18","index":2224,"close":5.19,"high":5.26,"low":4.88,"open":4.93,"volume":25098400},{"timestamp":987687000,"date":"2001-04-19","index":2225,"close":5.16,"high":5.24,"low":5.05,"open":5.18,"volume":17739200},{"timestamp":987773400,"date":"2001-04-20","index":2226,"close":5.03,"high":5.13,"low":4.96,"open":5.07,"volume":15711200},{"timestamp":988032600,"date":"2001-04-23","index":2227,"close":4.88,"high":5.12,"low":4.86,"open":5.04,"volume":16105600},{"timestamp":988119000,"date":"2001-04-24","index":2228,"close":4.71,"high":4.92,"low":4.71,"open":4.92,"volume":26670400},{"timestamp":988205400,"date":"2001-04-25","index":2229,"close":4.97,"high":5.01,"low":4.71,"open":4.76,"volume":21449600}],"post":[{"timestamp":988291800,"date":"2001-04-26","index":2230,"close":4.96,"high":5.1,"low":4.94,"open":5.04,"volume":17641600},{"timestamp":988378200,"date":"2001-04-27","index":2231,"close":4.64,"high":4.7,"low":4.59,"open":4.63,"volume":111773600},{"timestamp":988637400,"date":"2001-04-30","index":2232,"close":4.84,"high":4.94,"low":4.63,"open":4.75,"volume":28308000},{"timestamp":988723800,"date":"2001-05-01","index":2233,"close":5.01,"high":5.03,"low":4.8,"open":4.84,"volume":24913600},{"timestamp":988810200,"date":"2001-05-02","index":2234,"close":4.93,"high":5.04,"low":4.81,"open":5.03,"volume":18270400},{"timestamp":988896600,"date":"2001-05-03","index":2235,"close":4.74,"high":4.89,"low":4.72,"open":4.89,"volume":16839600},{"timestamp":988983000,"date":"2001-05-04","index":2236,"close":4.75,"high":4.75,"low":4.5,"open":4.53,"volume":26890400},{"timestamp":989242200,"date":"2001-05-07","index":2237,"close":4.72,"high":4.82,"low":4.66,"open":4.75,"volume":13495200},{"timestamp":989328600,"date":"2001-05-08","index":2238,"close":4.65,"high":4.82,"low":4.54,"open":4.82,"volume":27590800},{"timestamp":989415000,"date":"2001-05-09","index":2239,"close":4.68,"high":4.76,"low":4.6,"open":4.64,"volume":13080800},{"timestamp":989501400,"date":"2001-05-10","index":2240,"close":4.65,"high":4.74,"low":4.63,"open":4.69,"volume":11176400}]},{"date":"2001-01-25","estimated":0.03,"reported":0.03,"pre":[{"timestamp":979050600,"date":"2001-01-09","index":2156,"close":5.22,"high":5.41,"low":5.21,"open":5.32,"volume":8844800},{"timestamp":979137000,"date":"2001-01-10","index":2157,"close":5.5,"high":5.54,"low":5.13,"open":5.16,"volume":20512000},{"timestamp":979223400,"date":"2001-01-11","index":2158,"close":5.54,"high":5.58,"low":5.44,"open":5.44,"volume":12037600},{"timestamp":979309800,"date":"2001-01-12","index":2159,"close":5.59,"high":5.59,"low":5.45,"open":5.46,"volume":16648000},{"timestamp":979655400,"date":"2001-01-16","index":2160,"close":5.6,"high":5.7,"low":5.53,"open":5.53,"volume":11405600},{"timestamp":979741800,"date":"2001-01-17","index":2161,"close":5.6,"high":5.7,"low":5.55,"open":5.62,"volume":11756000},{"timestamp":979828200,"date":"2001-01-18","index":2162,"close":5.68,"high":5.73,"low":5.61,"open":5.66,"volume":12414400},{"timestamp":979914600,"date":"2001-01-19","index":2163,"close":5.79,"high":5.84,"low":5.61,"open":5.63,"volume":15804800},{"timestamp":980173800,"date":"2001-01-22","index":2164,"close":5.66,"high":5.83,"low":5.59,"open":5.81,"volume":11187200},{"timestamp":980260200,"date":"2001-01-23","index":2165,"close":5.8,"high":5.82,"low":5.63,"open":5.63,"volume":9845600},{"timestamp":980346600,"date":"2001-01-24","index":2166,"close":5.42,"high":5.83,"low":5.34,"open":5.81,"volume":24792800}],"post":[{"timestamp":980433000,"date":"2001-01-25","index":2167,"close":5.35,"high":5.49,"low":5.23,"open":5.45,"volume":19751200},{"timestamp":980519400,"date":"2001-01-26","index":2168,"close":5.7,"high":5.73,"low":5.56,"open":5.57,"volume":22613600},{"timestamp":980778600,"date":"2001-01-29","index":2169,"close":6.16,"high":6.17,"low":5.69,"open":5.71,"volume":46998400},{"timestamp":980865000,"date":"2001-01-30","index":2170,"close":6.09,"high":6.11,"low":5.91,"open":6.09,"volume":18477600},{"timestamp":980951400,"date":"2001-01-31","index":2171,"close":6.24,"high":6.26,"low":6.09,"open":6.09,"volume":31927200},{"timestamp":981037800,"date":"2001-02-01","index":2172,"close":6.13,"high":6.21,"low":6.03,"open":6.17,"volume":20617600},{"timestamp":981124200,"date":"2001-02-02","index":2173,"close":5.98,"high":6.11,"low":5.95,"open":6.05,"volume":23588000},{"timestamp":981383400,"date":"2001-02-05","index":2174,"close":5.99,"high":6.06,"low":5.79,"open":5.98,"volume":16599200},{"timestamp":981469800,"date":"2001-02-06","index":2175,"close":6.23,"high":6.25,"low":5.98,"open":6,"volume":27388000},{"timestamp":981556200,"date":"2001-02-07","index":2176,"close":6.23,"high":6.26,"low":6.13,"open":6.14,"volume":14171200},{"timestamp":981642600,"date":"2001-02-08","index":2177,"close":6.08,"high":6.41,"low":6.02,"open":6.23,"volume":27500000}]},{"date":"2000-11-16","estimated":0.03,"reported":0.03,"pre":[{"timestamp":973089000,"date":"2000-11-01","index":2110,"close":5.57,"high":5.65,"low":5.38,"open":5.54,"volume":33812000},{"timestamp":973175400,"date":"2000-11-02","index":2111,"close":5.63,"high":5.63,"low":5.47,"open":5.59,"volume":20412800},{"timestamp":973261800,"date":"2000-11-03","index":2112,"close":5.85,"high":5.91,"low":5.63,"open":5.63,"volume":40005600},{"timestamp":973521000,"date":"2000-11-06","index":2113,"close":5.84,"high":5.99,"low":5.77,"open":5.89,"volume":22116800},{"timestamp":973607400,"date":"2000-11-07","index":2114,"close":5.88,"high":5.9,"low":5.75,"open":5.8,"volume":19873600},{"timestamp":973693800,"date":"2000-11-08","index":2115,"close":5.6,"high":5.88,"low":5.57,"open":5.88,"volume":14448800},{"timestamp":973780200,"date":"2000-11-09","index":2116,"close":5.6,"high":5.63,"low":5.41,"open":5.55,"volume":13647200},{"timestamp":973866600,"date":"2000-11-10","index":2117,"close":5.56,"high":5.74,"low":5.5,"open":5.52,"volume":11436000},{"timestamp":974125800,"date":"2000-11-13","index":2118,"close":5.55,"high":5.65,"low":5.44,"open":5.52,"volume":20224800},{"timestamp":974212200,"date":"2000-11-14","index":2119,"close":5.88,"high":5.88,"low":5.55,"open":5.57,"volume":19925600},{"timestamp":974298600,"date":"2000-11-15","index":2120,"close":5.95,"high":6.03,"low":5.84,"open":5.88,"volume":12563200}],"post":[{"timestamp":974385000,"date":"2000-11-16","index":2121,"close":5.78,"high":5.93,"low":5.67,"open":5.91,"volume":17789600},{"timestamp":974471400,"date":"2000-11-17","index":2122,"close":5.99,"high":6.1,"low":5.56,"open":5.66,"volume":33911200},{"timestamp":974730600,"date":"2000-11-20","index":2123,"close":6.23,"high":6.35,"low":5.9,"open":5.93,"volume":51668000},{"timestamp":974817000,"date":"2000-11-21","index":2124,"close":5.93,"high":6.01,"low":5.76,"open":5.97,"volume":31701600},{"timestamp":974903400,"date":"2000-11-22","index":2125,"close":6.09,"high":6.16,"low":5.81,"open":5.84,"volume":25408000},{"timestamp":975076200,"date":"2000-11-24","index":2126,"close":6,"high":6.12,"low":5.97,"open":6.09,"volume":5340800},{"timestamp":975335400,"date":"2000-11-27","index":2127,"close":5.63,"high":5.97,"low":5.48,"open":5.96,"volume":27276000},{"timestamp":975421800,"date":"2000-11-28","index":2128,"close":5.57,"high":5.77,"low":5.54,"open":5.58,"volume":20408000},{"timestamp":975508200,"date":"2000-11-29","index":2129,"close":5.69,"high":5.74,"low":5.58,"open":5.64,"volume":23116800},{"timestamp":975594600,"date":"2000-11-30","index":2130,"close":5.7,"high":5.78,"low":5.59,"open":5.63,"volume":22667200},{"timestamp":975681000,"date":"2000-12-01","index":2131,"close":5.53,"high":5.8,"low":5.47,"open":5.78,"volume":18218400}]},{"date":"2000-07-27","estimated":0.02,"reported":0.02,"pre":[{"timestamp":963408600,"date":"2000-07-12","index":2031,"close":5.04,"high":5.14,"low":4.97,"open":4.97,"volume":11012800},{"timestamp":963495000,"date":"2000-07-13","index":2032,"close":5,"high":5.02,"low":4.94,"open":5,"volume":9336800},{"timestamp":963581400,"date":"2000-07-14","index":2033,"close":5,"high":5.02,"low":4.95,"open":4.99,"volume":7544000},{"timestamp":963840600,"date":"2000-07-17","index":2034,"close":4.98,"high":5.02,"low":4.95,"open":4.96,"volume":6392000},{"timestamp":963927000,"date":"2000-07-18","index":2035,"close":4.97,"high":5.1,"low":4.95,"open":4.97,"volume":12171200},{"timestamp":964013400,"date":"2000-07-19","index":2036,"close":4.97,"high":5.03,"low":4.95,"open":4.95,"volume":8169600},{"timestamp":964099800,"date":"2000-07-20","index":2037,"close":5,"high":5.11,"low":4.98,"open":4.99,"volume":11516800},{"timestamp":964186200,"date":"2000-07-21","index":2038,"close":4.99,"high":5.05,"low":4.97,"open":4.98,"volume":14138400},{"timestamp":964445400,"date":"2000-07-24","index":2039,"close":4.96,"high":5.05,"low":4.92,"open":5,"volume":11320000},{"timestamp":964531800,"date":"2000-07-25","index":2040,"close":4.82,"high":4.94,"low":4.63,"open":4.91,"volume":42159200},{"timestamp":964618200,"date":"2000-07-26","index":2041,"close":4.71,"high":4.79,"low":4.68,"open":4.78,"volume":20628800}],"post":[{"timestamp":964704600,"date":"2000-07-27","index":2042,"close":4.52,"high":4.76,"low":4.49,"open":4.71,"volume":29740800},{"timestamp":964791000,"date":"2000-07-28","index":2043,"close":4.63,"high":4.98,"low":4.61,"open":4.63,"volume":21852000},{"timestamp":965050200,"date":"2000-07-31","index":2044,"close":4.69,"high":4.89,"low":4.58,"open":4.64,"volume":11788800},{"timestamp":965136600,"date":"2000-08-01","index":2045,"close":4.74,"high":4.8,"low":4.68,"open":4.68,"volume":9661600},{"timestamp":965223000,"date":"2000-08-02","index":2046,"close":4.91,"high":5.01,"low":4.74,"open":4.75,"volume":11322400},{"timestamp":965309400,"date":"2000-08-03","index":2047,"close":5.01,"high":5.03,"low":4.84,"open":4.86,"volume":12997600},{"timestamp":965395800,"date":"2000-08-04","index":2048,"close":5.21,"high":5.24,"low":5,"open":5.02,"volume":19534400},{"timestamp":965655000,"date":"2000-08-07","index":2049,"close":5.35,"high":5.38,"low":5.1,"open":5.17,"volume":24337600},{"timestamp":965741400,"date":"2000-08-08","index":2050,"close":5.36,"high":5.41,"low":5.25,"open":5.28,"volume":17934400},{"timestamp":965827800,"date":"2000-08-09","index":2051,"close":5.38,"high":5.45,"low":5.33,"open":5.34,"volume":16178400},{"timestamp":965914200,"date":"2000-08-10","index":2052,"close":5.36,"high":5.52,"low":5.33,"open":5.35,"volume":22708000}]},{"date":"2000-04-27","estimated":0.02,"reported":0.02,"pre":[{"timestamp":955459800,"date":"2000-04-11","index":1968,"close":4.74,"high":4.88,"low":4.47,"open":4.58,"volume":10528000},{"timestamp":955546200,"date":"2000-04-12","index":1969,"close":4.7,"high":4.82,"low":4.67,"open":4.75,"volume":11848800},{"timestamp":955632600,"date":"2000-04-13","index":1970,"close":4.98,"high":5.02,"low":4.7,"open":4.71,"volume":27032000},{"timestamp":955719000,"date":"2000-04-14","index":1971,"close":4.4,"high":4.88,"low":4.23,"open":4.87,"volume":20801600},{"timestamp":955978200,"date":"2000-04-17","index":1972,"close":4.52,"high":4.57,"low":4.18,"open":4.28,"volume":19577600},{"timestamp":956064600,"date":"2000-04-18","index":1973,"close":4.68,"high":4.7,"low":4.45,"open":4.53,"volume":12808800},{"timestamp":956151000,"date":"2000-04-19","index":1974,"close":4.66,"high":4.87,"low":4.59,"open":4.65,"volume":16598400},{"timestamp":956237400,"date":"2000-04-20","index":1975,"close":4.68,"high":4.75,"low":4.5,"open":4.66,"volume":8062400},{"timestamp":956583000,"date":"2000-04-24","index":1976,"close":4.99,"high":5.08,"low":4.61,"open":4.63,"volume":15964000},{"timestamp":956669400,"date":"2000-04-25","index":1977,"close":4.77,"high":4.92,"low":4.38,"open":4.81,"volume":29955200},{"timestamp":956755800,"date":"2000-04-26","index":1978,"close":4.64,"high":4.73,"low":4.56,"open":4.71,"volume":18652000}],"post":[{"timestamp":956842200,"date":"2000-04-27","index":1979,"close":4.63,"high":4.64,"low":4.43,"open":4.51,"volume":22625600},{"timestamp":956928600,"date":"2000-04-28","index":1980,"close":3.78,"high":4.26,"low":3.75,"open":4.21,"volume":131648000},{"timestamp":957187800,"date":"2000-05-01","index":1981,"close":3.87,"high":3.91,"low":3.77,"open":3.88,"volume":59110400},{"timestamp":957274200,"date":"2000-05-02","index":1982,"close":3.99,"high":4.19,"low":3.98,"open":4.02,"volume":32888000},{"timestamp":957360600,"date":"2000-05-03","index":1983,"close":3.98,"high":4.02,"low":3.88,"open":4.02,"volume":19873600},{"timestamp":957447000,"date":"2000-05-04","index":1984,"close":4.18,"high":4.23,"low":3.95,"open":3.96,"volume":24694400},{"timestamp":957533400,"date":"2000-05-05","index":1985,"close":4.21,"high":4.22,"low":3.98,"open":4.12,"volume":17266400},{"timestamp":957792600,"date":"2000-05-08","index":1986,"close":4.13,"high":4.2,"low":4.09,"open":4.2,"volume":13504800},{"timestamp":957879000,"date":"2000-05-09","index":1987,"close":4.17,"high":4.19,"low":4.02,"open":4.14,"volume":12227200},{"timestamp":957965400,"date":"2000-05-10","index":1988,"close":4.07,"high":4.2,"low":4.03,"open":4.16,"volume":10658400},{"timestamp":958051800,"date":"2000-05-11","index":1989,"close":4.16,"high":4.19,"low":3.99,"open":4.07,"volume":10589600}]}] diff --git a/data/SBUX_partial.json b/data/SBUX_partial.json new file mode 100644 index 000000000..4384e05a5 --- /dev/null +++ b/data/SBUX_partial.json @@ -0,0 +1 @@ +[{"date":"2024-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-02","estimated":0.91,"reported":null,"pre":[],"post":[]},{"date":"2023-11-02","estimated":0.91,"reported":null,"pre":[],"post":[]},{"date":"2023-08-01","estimated":0.95,"reported":1,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":7819,"close":100.93,"high":101.81,"low":100.04,"open":100.83,"volume":5244500},{"timestamp":1689687000,"date":"2023-07-18","index":7820,"close":100.76,"high":101.42,"low":99.86,"open":100.74,"volume":5991000},{"timestamp":1689773400,"date":"2023-07-19","index":7821,"close":101.83,"high":101.98,"low":100.62,"open":100.62,"volume":5556200},{"timestamp":1689859800,"date":"2023-07-20","index":7822,"close":100.88,"high":102.48,"low":100.7,"open":101.78,"volume":5466100},{"timestamp":1689946200,"date":"2023-07-21","index":7823,"close":102.82,"high":103.55,"low":101.61,"open":101.8,"volume":20369100},{"timestamp":1690205400,"date":"2023-07-24","index":7824,"close":102.78,"high":103.41,"low":102.32,"open":102.88,"volume":4746600},{"timestamp":1690291800,"date":"2023-07-25","index":7825,"close":102.92,"high":103.77,"low":102.33,"open":102.43,"volume":5627500},{"timestamp":1690378200,"date":"2023-07-26","index":7826,"close":101.73,"high":102.67,"low":101.3,"open":102.21,"volume":6568300},{"timestamp":1690464600,"date":"2023-07-27","index":7827,"close":100.78,"high":102.43,"low":100.54,"open":102.03,"volume":5373400},{"timestamp":1690551000,"date":"2023-07-28","index":7828,"close":101.25,"high":101.83,"low":100.81,"open":101.5,"volume":5320700},{"timestamp":1690810200,"date":"2023-07-31","index":7829,"close":101.57,"high":101.83,"low":100.86,"open":101.31,"volume":6377400}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":7830,"close":101.26,"high":101.71,"low":100.4,"open":101.47,"volume":7784300},{"timestamp":1690983000,"date":"2023-08-02","index":7831,"close":102.13,"high":104.46,"low":99.29,"open":100.5,"volume":14463100},{"timestamp":1691069400,"date":"2023-08-03","index":7832,"close":102.33,"high":102.9,"low":101.45,"open":101.97,"volume":5547500},{"timestamp":1691155800,"date":"2023-08-04","index":7833,"close":100.68,"high":103.15,"low":100.52,"open":102.96,"volume":5196700},{"timestamp":1691415000,"date":"2023-08-07","index":7834,"close":101.74,"high":101.86,"low":100.94,"open":101.42,"volume":5222700},{"timestamp":1691501400,"date":"2023-08-08","index":7835,"close":100.7,"high":101.42,"low":99.89,"open":101.22,"volume":4058400},{"timestamp":1691587800,"date":"2023-08-09","index":7836,"close":99.92,"high":101.58,"low":99.47,"open":101,"volume":4494300},{"timestamp":1691674200,"date":"2023-08-10","index":7837,"close":101.66,"high":102.37,"low":100.4,"open":100.54,"volume":6844200},{"timestamp":1691760600,"date":"2023-08-11","index":7838,"close":100.99,"high":101.4,"low":100.14,"open":101.4,"volume":3179700},{"timestamp":1692019800,"date":"2023-08-14","index":7839,"close":101.01,"high":101.22,"low":100.2,"open":100.48,"volume":3239300},{"timestamp":1692106200,"date":"2023-08-15","index":7840,"close":100.04,"high":100.65,"low":99.78,"open":100.13,"volume":3203700}]},{"date":"2023-05-02","estimated":0.65,"reported":0.74,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":7757,"close":108.31,"high":108.65,"low":107.56,"open":107.96,"volume":4780700},{"timestamp":1681824600,"date":"2023-04-18","index":7758,"close":107.91,"high":109.23,"low":107.73,"open":108.87,"volume":5300500},{"timestamp":1681911000,"date":"2023-04-19","index":7759,"close":107.16,"high":107.86,"low":107.08,"open":107.69,"volume":4617800},{"timestamp":1681997400,"date":"2023-04-20","index":7760,"close":107.05,"high":107.58,"low":106.19,"open":106.19,"volume":4297200},{"timestamp":1682083800,"date":"2023-04-21","index":7761,"close":108.19,"high":108.78,"low":106.66,"open":107.3,"volume":4522800},{"timestamp":1682343000,"date":"2023-04-24","index":7762,"close":109.29,"high":109.29,"low":108.04,"open":108.19,"volume":5940700},{"timestamp":1682429400,"date":"2023-04-25","index":7763,"close":109.34,"high":111.11,"low":108.83,"open":108.91,"volume":8747100},{"timestamp":1682515800,"date":"2023-04-26","index":7764,"close":111.47,"high":112.33,"low":109.01,"open":109.01,"volume":8081600},{"timestamp":1682602200,"date":"2023-04-27","index":7765,"close":112.75,"high":112.88,"low":111.18,"open":111.39,"volume":7618500},{"timestamp":1682688600,"date":"2023-04-28","index":7766,"close":114.29,"high":114.31,"low":112.29,"open":112.42,"volume":5973400},{"timestamp":1682947800,"date":"2023-05-01","index":7767,"close":114.56,"high":115.48,"low":114.25,"open":114.25,"volume":6495900}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":7768,"close":114.46,"high":114.56,"low":112.85,"open":114.49,"volume":9626400},{"timestamp":1683120600,"date":"2023-05-03","index":7769,"close":103.96,"high":109.72,"low":103.8,"open":109.08,"volume":24388600},{"timestamp":1683207000,"date":"2023-05-04","index":7770,"close":104.72,"high":105.67,"low":103.8,"open":104.27,"volume":8858100},{"timestamp":1683293400,"date":"2023-05-05","index":7771,"close":107.21,"high":107.48,"low":105.38,"open":105.55,"volume":7812000},{"timestamp":1683552600,"date":"2023-05-08","index":7772,"close":107.17,"high":108.12,"low":106.93,"open":107.47,"volume":6090700},{"timestamp":1683639000,"date":"2023-05-09","index":7773,"close":106.71,"high":107.18,"low":106.4,"open":106.99,"volume":3682400},{"timestamp":1683725400,"date":"2023-05-10","index":7774,"close":106.97,"high":108.11,"low":105.68,"open":107.16,"volume":4565000},{"timestamp":1683811800,"date":"2023-05-11","index":7775,"close":105.63,"high":106.76,"low":105.12,"open":106.44,"volume":4791700},{"timestamp":1683898200,"date":"2023-05-12","index":7776,"close":106.12,"high":106.22,"low":104.83,"open":105.76,"volume":5167600},{"timestamp":1684157400,"date":"2023-05-15","index":7777,"close":106.64,"high":106.76,"low":105.61,"open":106.11,"volume":4217000},{"timestamp":1684243800,"date":"2023-05-16","index":7778,"close":105.28,"high":106.56,"low":105.2,"open":106.41,"volume":3676600}]},{"date":"2023-02-02","estimated":0.77,"reported":0.75,"pre":[{"timestamp":1674052200,"date":"2023-01-18","index":7696,"close":105,"high":107.47,"low":104.91,"open":107.14,"volume":5725800},{"timestamp":1674138600,"date":"2023-01-19","index":7697,"close":104.26,"high":105.7,"low":104.24,"open":105,"volume":5115800},{"timestamp":1674225000,"date":"2023-01-20","index":7698,"close":105.04,"high":105.2,"low":103.89,"open":104.4,"volume":6543500},{"timestamp":1674484200,"date":"2023-01-23","index":7699,"close":106.21,"high":106.89,"low":104.4,"open":105.04,"volume":6320500},{"timestamp":1674570600,"date":"2023-01-24","index":7700,"close":106.64,"high":106.87,"low":105.41,"open":106.4,"volume":5517200},{"timestamp":1674657000,"date":"2023-01-25","index":7701,"close":106.98,"high":107.14,"low":105.9,"open":106.06,"volume":5416900},{"timestamp":1674743400,"date":"2023-01-26","index":7702,"close":108.76,"high":108.8,"low":107.06,"open":107.3,"volume":6324100},{"timestamp":1674829800,"date":"2023-01-27","index":7703,"close":109.02,"high":109.76,"low":108.34,"open":108.74,"volume":6851100},{"timestamp":1675089000,"date":"2023-01-30","index":7704,"close":108.4,"high":108.87,"low":107.42,"open":108.26,"volume":6880700},{"timestamp":1675175400,"date":"2023-01-31","index":7705,"close":109.14,"high":109.15,"low":107.5,"open":108.26,"volume":5816300},{"timestamp":1675261800,"date":"2023-02-01","index":7706,"close":109.99,"high":110.78,"low":107.98,"open":108.97,"volume":5841200}],"post":[{"timestamp":1675348200,"date":"2023-02-02","index":7707,"close":109.15,"high":110.83,"low":108,"open":110.04,"volume":9852900},{"timestamp":1675434600,"date":"2023-02-03","index":7708,"close":104.3,"high":106.44,"low":103.04,"open":104.58,"volume":15200500},{"timestamp":1675693800,"date":"2023-02-06","index":7709,"close":105.02,"high":106.17,"low":103.3,"open":104,"volume":6392200},{"timestamp":1675780200,"date":"2023-02-07","index":7710,"close":106.83,"high":107.38,"low":104.56,"open":104.83,"volume":6207500},{"timestamp":1675866600,"date":"2023-02-08","index":7711,"close":106.3,"high":106.54,"low":105.65,"open":106.32,"volume":5557500},{"timestamp":1675953000,"date":"2023-02-09","index":7712,"close":106.05,"high":106.61,"low":105.6,"open":105.73,"volume":5608400},{"timestamp":1676039400,"date":"2023-02-10","index":7713,"close":107.09,"high":107.26,"low":105.47,"open":105.52,"volume":6298600},{"timestamp":1676298600,"date":"2023-02-13","index":7714,"close":108.52,"high":108.93,"low":107.28,"open":107.45,"volume":5192400},{"timestamp":1676385000,"date":"2023-02-14","index":7715,"close":107.98,"high":108.47,"low":106.7,"open":107.93,"volume":5109400},{"timestamp":1676471400,"date":"2023-02-15","index":7716,"close":109,"high":109,"low":107.26,"open":107.5,"volume":4059100},{"timestamp":1676557800,"date":"2023-02-16","index":7717,"close":107.54,"high":109.1,"low":107.41,"open":107.76,"volume":4596800}]},{"date":"2022-11-03","estimated":0.72,"reported":0.81,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":7635,"close":87.52,"high":89.13,"low":87.01,"open":88.39,"volume":6473400},{"timestamp":1666272600,"date":"2022-10-20","index":7636,"close":86.79,"high":88.23,"low":86.47,"open":87.33,"volume":4540700},{"timestamp":1666359000,"date":"2022-10-21","index":7637,"close":88.61,"high":88.97,"low":86.56,"open":87,"volume":9088800},{"timestamp":1666618200,"date":"2022-10-24","index":7638,"close":83.76,"high":87.51,"low":82.43,"open":86.9,"volume":16499300},{"timestamp":1666704600,"date":"2022-10-25","index":7639,"close":85.21,"high":86,"low":84.1,"open":84.1,"volume":10674000},{"timestamp":1666791000,"date":"2022-10-26","index":7640,"close":85.89,"high":88.23,"low":85.48,"open":85.61,"volume":9987000},{"timestamp":1666877400,"date":"2022-10-27","index":7641,"close":85.28,"high":86.4,"low":84.08,"open":86.13,"volume":9524600},{"timestamp":1666963800,"date":"2022-10-28","index":7642,"close":87.1,"high":87.79,"low":84.31,"open":85.17,"volume":8284900},{"timestamp":1667223000,"date":"2022-10-31","index":7643,"close":86.59,"high":87.57,"low":85.95,"open":86.6,"volume":7401100},{"timestamp":1667309400,"date":"2022-11-01","index":7644,"close":87.1,"high":88.88,"low":86.58,"open":88.06,"volume":6219600},{"timestamp":1667395800,"date":"2022-11-02","index":7645,"close":84.58,"high":88.58,"low":84.53,"open":87.27,"volume":7653200}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":7646,"close":84.68,"high":85.47,"low":82.97,"open":84.07,"volume":8855100},{"timestamp":1667568600,"date":"2022-11-04","index":7647,"close":91.86,"high":93.6,"low":90.52,"open":91.98,"volume":20194300},{"timestamp":1667831400,"date":"2022-11-07","index":7648,"close":90.45,"high":92.36,"low":89.28,"open":91.67,"volume":10190200},{"timestamp":1667917800,"date":"2022-11-08","index":7649,"close":92.75,"high":93.78,"low":90.92,"open":90.92,"volume":9675500},{"timestamp":1668004200,"date":"2022-11-09","index":7650,"close":91.63,"high":92.6,"low":91.34,"open":91.61,"volume":6271200},{"timestamp":1668090600,"date":"2022-11-10","index":7651,"close":96.26,"high":96.42,"low":93.33,"open":93.89,"volume":10408400},{"timestamp":1668177000,"date":"2022-11-11","index":7652,"close":97.38,"high":98.67,"low":96.57,"open":96.76,"volume":8294400},{"timestamp":1668436200,"date":"2022-11-14","index":7653,"close":97.42,"high":98.56,"low":96.69,"open":97.13,"volume":8521100},{"timestamp":1668522600,"date":"2022-11-15","index":7654,"close":97.83,"high":99.53,"low":97.29,"open":98.91,"volume":6410000},{"timestamp":1668609000,"date":"2022-11-16","index":7655,"close":97.07,"high":97.96,"low":96.26,"open":96.52,"volume":5348900},{"timestamp":1668695400,"date":"2022-11-17","index":7656,"close":96.97,"high":97.01,"low":95.1,"open":95.21,"volume":5245600}]},{"date":"2022-08-02","estimated":0.75,"reported":0.84,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":7569,"close":80.23,"high":81.67,"low":80,"open":80.03,"volume":6768800},{"timestamp":1658237400,"date":"2022-07-19","index":7570,"close":82.55,"high":82.67,"low":80.91,"open":81.11,"volume":5949200},{"timestamp":1658323800,"date":"2022-07-20","index":7571,"close":83.27,"high":83.47,"low":81.89,"open":82.48,"volume":6850600},{"timestamp":1658410200,"date":"2022-07-21","index":7572,"close":83.54,"high":83.61,"low":82.65,"open":82.95,"volume":7695300},{"timestamp":1658496600,"date":"2022-07-22","index":7573,"close":83.59,"high":84.43,"low":82.84,"open":84.16,"volume":6283600},{"timestamp":1658755800,"date":"2022-07-25","index":7574,"close":81.5,"high":83.7,"low":81.04,"open":83.59,"volume":5861100},{"timestamp":1658842200,"date":"2022-07-26","index":7575,"close":80.31,"high":81.42,"low":80,"open":81.22,"volume":6587000},{"timestamp":1658928600,"date":"2022-07-27","index":7576,"close":82.96,"high":83.41,"low":81.12,"open":81.23,"volume":6372600},{"timestamp":1659015000,"date":"2022-07-28","index":7577,"close":84.67,"high":84.89,"low":82.82,"open":83.19,"volume":5594600},{"timestamp":1659101400,"date":"2022-07-29","index":7578,"close":84.78,"high":84.98,"low":83.93,"open":84.6,"volume":5802700},{"timestamp":1659360600,"date":"2022-08-01","index":7579,"close":84.91,"high":85.59,"low":84.03,"open":84.19,"volume":7313700}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":7580,"close":83.71,"high":85.14,"low":83.62,"open":84.7,"volume":7254700},{"timestamp":1659533400,"date":"2022-08-03","index":7581,"close":87.27,"high":87.97,"low":83.91,"open":86.01,"volume":12915700},{"timestamp":1659619800,"date":"2022-08-04","index":7582,"close":86.88,"high":88.28,"low":86.57,"open":87.21,"volume":7086700},{"timestamp":1659706200,"date":"2022-08-05","index":7583,"close":85.73,"high":86.15,"low":84.92,"open":85.76,"volume":4835100},{"timestamp":1659965400,"date":"2022-08-08","index":7584,"close":85.72,"high":86.86,"low":85.42,"open":86.15,"volume":4878400},{"timestamp":1660051800,"date":"2022-08-09","index":7585,"close":84.84,"high":85.83,"low":84.46,"open":85.74,"volume":3498400},{"timestamp":1660138200,"date":"2022-08-10","index":7586,"close":86.49,"high":86.9,"low":86.09,"open":86.5,"volume":5072300},{"timestamp":1660224600,"date":"2022-08-11","index":7587,"close":87.27,"high":87.55,"low":86.5,"open":86.94,"volume":5595700},{"timestamp":1660311000,"date":"2022-08-12","index":7588,"close":88.31,"high":88.4,"low":87.19,"open":87.31,"volume":5154000},{"timestamp":1660570200,"date":"2022-08-15","index":7589,"close":89.16,"high":89.25,"low":88.01,"open":88.11,"volume":5601000},{"timestamp":1660656600,"date":"2022-08-16","index":7590,"close":89.4,"high":89.93,"low":88.54,"open":88.78,"volume":4580800}]},{"date":"2022-05-03","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":7507,"close":79.6,"high":79.97,"low":78.88,"open":79.04,"volume":7797300},{"timestamp":1650375000,"date":"2022-04-19","index":7508,"close":81.22,"high":81.54,"low":79.41,"open":79.62,"volume":8622100},{"timestamp":1650461400,"date":"2022-04-20","index":7509,"close":80.17,"high":81.52,"low":80,"open":81.31,"volume":8368800},{"timestamp":1650547800,"date":"2022-04-21","index":7510,"close":78.96,"high":81.19,"low":78.73,"open":81.05,"volume":8152500},{"timestamp":1650634200,"date":"2022-04-22","index":7511,"close":77.92,"high":79.48,"low":77.78,"open":78.89,"volume":10315500},{"timestamp":1650893400,"date":"2022-04-25","index":7512,"close":77.98,"high":78.08,"low":76.73,"open":77.38,"volume":10259000},{"timestamp":1650979800,"date":"2022-04-26","index":7513,"close":75.63,"high":77.58,"low":75.63,"open":77.49,"volume":8800500},{"timestamp":1651066200,"date":"2022-04-27","index":7514,"close":74.74,"high":76.43,"low":74.68,"open":75.38,"volume":8467300},{"timestamp":1651152600,"date":"2022-04-28","index":7515,"close":76.58,"high":77.1,"low":74.86,"open":75.62,"volume":8818500},{"timestamp":1651239000,"date":"2022-04-29","index":7516,"close":74.64,"high":76.77,"low":74.48,"open":76.02,"volume":9199300},{"timestamp":1651498200,"date":"2022-05-02","index":7517,"close":75.37,"high":75.72,"low":73.47,"open":75.25,"volume":12379000}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":7518,"close":74.33,"high":75.79,"low":73.38,"open":75.72,"volume":15570100},{"timestamp":1651671000,"date":"2022-05-04","index":7519,"close":81.64,"high":82.87,"low":77.92,"open":79.31,"volume":30199700},{"timestamp":1651757400,"date":"2022-05-05","index":7520,"close":77.48,"high":81.22,"low":77.13,"open":80.43,"volume":19114700},{"timestamp":1651843800,"date":"2022-05-06","index":7521,"close":76.52,"high":77.2,"low":75.21,"open":77.03,"volume":11165800},{"timestamp":1652103000,"date":"2022-05-09","index":7522,"close":73.49,"high":76.55,"low":73.33,"open":75.24,"volume":12863600},{"timestamp":1652189400,"date":"2022-05-10","index":7523,"close":71.86,"high":75.05,"low":71.61,"open":74.85,"volume":14085900},{"timestamp":1652275800,"date":"2022-05-11","index":7524,"close":70.06,"high":71.95,"low":69.96,"open":71.55,"volume":12118100},{"timestamp":1652362200,"date":"2022-05-12","index":7525,"close":69.9,"high":70.03,"low":68.39,"open":69.15,"volume":15460600},{"timestamp":1652448600,"date":"2022-05-13","index":7526,"close":75.6,"high":75.73,"low":71.88,"open":71.88,"volume":18156300},{"timestamp":1652707800,"date":"2022-05-16","index":7527,"close":72.42,"high":75.44,"low":72.31,"open":74.94,"volume":11435300},{"timestamp":1652794200,"date":"2022-05-17","index":7528,"close":73.72,"high":74.35,"low":72.84,"open":74.01,"volume":12454500}]},{"date":"2022-02-01","estimated":0.8,"reported":0.72,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":7444,"close":100.12,"high":101.91,"low":99.09,"open":101.91,"volume":13703200},{"timestamp":1642516200,"date":"2022-01-18","index":7445,"close":97.73,"high":99.36,"low":97.51,"open":99.17,"volume":11396000},{"timestamp":1642602600,"date":"2022-01-19","index":7446,"close":96.87,"high":98.39,"low":96.78,"open":97.94,"volume":10856800},{"timestamp":1642689000,"date":"2022-01-20","index":7447,"close":95.72,"high":98.94,"low":95.59,"open":97.49,"volume":20311500},{"timestamp":1642775400,"date":"2022-01-21","index":7448,"close":96.31,"high":98.41,"low":95.47,"open":95.9,"volume":13438300},{"timestamp":1643034600,"date":"2022-01-24","index":7449,"close":98.1,"high":98.35,"low":94.41,"open":94.75,"volume":17201400},{"timestamp":1643121000,"date":"2022-01-25","index":7450,"close":97.01,"high":98.09,"low":95.13,"open":96.67,"volume":12368500},{"timestamp":1643207400,"date":"2022-01-26","index":7451,"close":95.58,"high":98.64,"low":94.9,"open":97.7,"volume":11863000},{"timestamp":1643293800,"date":"2022-01-27","index":7452,"close":95.32,"high":97.17,"low":95.06,"open":96.62,"volume":7322200},{"timestamp":1643380200,"date":"2022-01-28","index":7453,"close":97.21,"high":97.22,"low":93.79,"open":95.06,"volume":8345400},{"timestamp":1643639400,"date":"2022-01-31","index":7454,"close":98.32,"high":98.4,"low":96.42,"open":97.03,"volume":8807700}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":7455,"close":98.76,"high":99.03,"low":96.8,"open":98.42,"volume":11601900},{"timestamp":1643812200,"date":"2022-02-02","index":7456,"close":97.73,"high":99.15,"low":94.74,"open":95.8,"volume":15578800},{"timestamp":1643898600,"date":"2022-02-03","index":7457,"close":95.94,"high":97.47,"low":95.67,"open":96.84,"volume":8901100},{"timestamp":1643985000,"date":"2022-02-04","index":7458,"close":95,"high":95.94,"low":93.83,"open":95.41,"volume":8267600},{"timestamp":1644244200,"date":"2022-02-07","index":7459,"close":95.19,"high":96.11,"low":94.88,"open":95.35,"volume":6849000},{"timestamp":1644330600,"date":"2022-02-08","index":7460,"close":94.92,"high":96.03,"low":94.35,"open":95.29,"volume":7161000},{"timestamp":1644417000,"date":"2022-02-09","index":7461,"close":97.13,"high":97.97,"low":96.2,"open":96.25,"volume":9353700},{"timestamp":1644503400,"date":"2022-02-10","index":7462,"close":95.31,"high":96.81,"low":94.98,"open":95.46,"volume":9098800},{"timestamp":1644589800,"date":"2022-02-11","index":7463,"close":93.73,"high":96.49,"low":93.36,"open":95.59,"volume":6924800},{"timestamp":1644849000,"date":"2022-02-14","index":7464,"close":93.65,"high":94.49,"low":92.42,"open":93.75,"volume":7948500},{"timestamp":1644935400,"date":"2022-02-15","index":7465,"close":94.51,"high":95.46,"low":94.36,"open":95.15,"volume":7722200}]},{"date":"2021-10-28","estimated":0.99,"reported":1,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":7379,"close":110.76,"high":111.48,"low":109.41,"open":111.39,"volume":4806500},{"timestamp":1634218200,"date":"2021-10-14","index":7380,"close":111.87,"high":112.61,"low":111.01,"open":111.08,"volume":5194900},{"timestamp":1634304600,"date":"2021-10-15","index":7381,"close":111.45,"high":112.92,"low":110.95,"open":112.45,"volume":5860900},{"timestamp":1634563800,"date":"2021-10-18","index":7382,"close":113.37,"high":113.57,"low":110.96,"open":111.44,"volume":4958400},{"timestamp":1634650200,"date":"2021-10-19","index":7383,"close":113.49,"high":114.54,"low":112.76,"open":113.74,"volume":5799300},{"timestamp":1634736600,"date":"2021-10-20","index":7384,"close":113.86,"high":115.11,"low":112.71,"open":113.06,"volume":7645200},{"timestamp":1634823000,"date":"2021-10-21","index":7385,"close":114.44,"high":114.56,"low":113.61,"open":113.93,"volume":3684300},{"timestamp":1634909400,"date":"2021-10-22","index":7386,"close":114.55,"high":114.98,"low":114.07,"open":114.41,"volume":3396400},{"timestamp":1635168600,"date":"2021-10-25","index":7387,"close":114.71,"high":114.88,"low":113.36,"open":114.74,"volume":4290600},{"timestamp":1635255000,"date":"2021-10-26","index":7388,"close":114.92,"high":115.28,"low":114.25,"open":114.92,"volume":5948000},{"timestamp":1635341400,"date":"2021-10-27","index":7389,"close":113.51,"high":115.57,"low":113.08,"open":115.57,"volume":5853900}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":7390,"close":113.2,"high":114.6,"low":112.46,"open":113.74,"volume":7697600},{"timestamp":1635514200,"date":"2021-10-29","index":7391,"close":106.07,"high":107.99,"low":104.02,"open":107.5,"volume":27419600},{"timestamp":1635773400,"date":"2021-11-01","index":7392,"close":109.8,"high":110.15,"low":107.2,"open":107.23,"volume":14184600},{"timestamp":1635859800,"date":"2021-11-02","index":7393,"close":111.45,"high":111.82,"low":109.79,"open":110.25,"volume":11538900},{"timestamp":1635946200,"date":"2021-11-03","index":7394,"close":112.61,"high":112.92,"low":110.11,"open":111.33,"volume":6422600},{"timestamp":1636032600,"date":"2021-11-04","index":7395,"close":112.16,"high":112.42,"low":110.93,"open":111.6,"volume":8212600},{"timestamp":1636119000,"date":"2021-11-05","index":7396,"close":116.91,"high":117.33,"low":113.14,"open":113.24,"volume":10256800},{"timestamp":1636381800,"date":"2021-11-08","index":7397,"close":115.16,"high":117.47,"low":114.57,"open":116.52,"volume":8753300},{"timestamp":1636468200,"date":"2021-11-09","index":7398,"close":114.13,"high":115.6,"low":113.37,"open":114.65,"volume":6754700},{"timestamp":1636554600,"date":"2021-11-10","index":7399,"close":113.25,"high":114.46,"low":112.6,"open":112.91,"volume":6563700},{"timestamp":1636641000,"date":"2021-11-11","index":7400,"close":111.44,"high":113.25,"low":110.54,"open":113.25,"volume":7191900}]},{"date":"2021-07-27","estimated":0.78,"reported":1.01,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":7313,"close":118.46,"high":118.78,"low":117.39,"open":117.75,"volume":5683400},{"timestamp":1626183000,"date":"2021-07-13","index":7314,"close":119.55,"high":119.99,"low":118.45,"open":118.54,"volume":5529300},{"timestamp":1626269400,"date":"2021-07-14","index":7315,"close":119.8,"high":120.83,"low":119.68,"open":119.94,"volume":5701800},{"timestamp":1626355800,"date":"2021-07-15","index":7316,"close":118.97,"high":119.58,"low":118.18,"open":119.29,"volume":6467500},{"timestamp":1626442200,"date":"2021-07-16","index":7317,"close":118.73,"high":120.48,"low":118.5,"open":119.68,"volume":5024800},{"timestamp":1626701400,"date":"2021-07-19","index":7318,"close":115.32,"high":117.55,"low":114.33,"open":117.54,"volume":7731300},{"timestamp":1626787800,"date":"2021-07-20","index":7319,"close":117.42,"high":118.07,"low":115.33,"open":115.63,"volume":5117800},{"timestamp":1626874200,"date":"2021-07-21","index":7320,"close":119.27,"high":119.65,"low":117.48,"open":117.54,"volume":4377500},{"timestamp":1626960600,"date":"2021-07-22","index":7321,"close":122.63,"high":122.92,"low":119.07,"open":119.34,"volume":7172300},{"timestamp":1627047000,"date":"2021-07-23","index":7322,"close":125.97,"high":126.32,"low":123.92,"open":124.55,"volume":7934200},{"timestamp":1627306200,"date":"2021-07-26","index":7323,"close":126.06,"high":126.1,"low":124.25,"open":125.74,"volume":4827500}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":7324,"close":126.03,"high":126.16,"low":124.81,"open":126.08,"volume":6110900},{"timestamp":1627479000,"date":"2021-07-28","index":7325,"close":122.41,"high":123.33,"low":121.39,"open":122.56,"volume":11747000},{"timestamp":1627565400,"date":"2021-07-29","index":7326,"close":122.38,"high":123.47,"low":122.14,"open":122.93,"volume":6618400},{"timestamp":1627651800,"date":"2021-07-30","index":7327,"close":121.43,"high":122.98,"low":121.1,"open":122.19,"volume":5712300},{"timestamp":1627911000,"date":"2021-08-02","index":7328,"close":120.37,"high":122.98,"low":120.07,"open":122.03,"volume":5996800},{"timestamp":1627997400,"date":"2021-08-03","index":7329,"close":119.13,"high":120.75,"low":117.52,"open":120.57,"volume":6030500},{"timestamp":1628083800,"date":"2021-08-04","index":7330,"close":118.25,"high":119.21,"low":117.57,"open":119.13,"volume":6675500},{"timestamp":1628170200,"date":"2021-08-05","index":7331,"close":119.03,"high":119.09,"low":118.11,"open":118.72,"volume":4281900},{"timestamp":1628256600,"date":"2021-08-06","index":7332,"close":119.05,"high":119.21,"low":118.08,"open":119.14,"volume":6832600},{"timestamp":1628515800,"date":"2021-08-09","index":7333,"close":117.94,"high":119.02,"low":117.75,"open":118.99,"volume":4557900},{"timestamp":1628602200,"date":"2021-08-10","index":7334,"close":116.39,"high":118.5,"low":115.98,"open":118.39,"volume":9839700}]},{"date":"2021-04-27","estimated":0.53,"reported":0.62,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":7250,"close":113.81,"high":113.89,"low":112.77,"open":113.02,"volume":4707800},{"timestamp":1618320600,"date":"2021-04-13","index":7251,"close":115.36,"high":115.6,"low":113.68,"open":113.78,"volume":4607400},{"timestamp":1618407000,"date":"2021-04-14","index":7252,"close":115.16,"high":116.24,"low":114.72,"open":115.22,"volume":3994600},{"timestamp":1618493400,"date":"2021-04-15","index":7253,"close":116.66,"high":116.89,"low":114.78,"open":115.1,"volume":5079100},{"timestamp":1618579800,"date":"2021-04-16","index":7254,"close":118.34,"high":118.5,"low":116.94,"open":117.82,"volume":5777900},{"timestamp":1618839000,"date":"2021-04-19","index":7255,"close":117.6,"high":118.98,"low":117.04,"open":118.17,"volume":4889700},{"timestamp":1618925400,"date":"2021-04-20","index":7256,"close":116.27,"high":117.26,"low":115.35,"open":116.96,"volume":5662400},{"timestamp":1619011800,"date":"2021-04-21","index":7257,"close":116.74,"high":117.26,"low":115.86,"open":116.09,"volume":4397400},{"timestamp":1619098200,"date":"2021-04-22","index":7258,"close":115.92,"high":116.88,"low":115.23,"open":116.87,"volume":5744900},{"timestamp":1619184600,"date":"2021-04-23","index":7259,"close":117.56,"high":117.98,"low":115.84,"open":116.02,"volume":4555800},{"timestamp":1619443800,"date":"2021-04-26","index":7260,"close":115.92,"high":117.25,"low":115.06,"open":116.95,"volume":5924900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":7261,"close":116.15,"high":116.39,"low":115.27,"open":115.67,"volume":7260900},{"timestamp":1619616600,"date":"2021-04-28","index":7262,"close":112.4,"high":114.15,"low":111.61,"open":113.44,"volume":14793500},{"timestamp":1619703000,"date":"2021-04-29","index":7263,"close":114.63,"high":115.15,"low":112.76,"open":113.21,"volume":8936600},{"timestamp":1619789400,"date":"2021-04-30","index":7264,"close":114.49,"high":114.95,"low":113.49,"open":114,"volume":6478700},{"timestamp":1620048600,"date":"2021-05-03","index":7265,"close":115.72,"high":116.74,"low":115.13,"open":115.18,"volume":5049800},{"timestamp":1620135000,"date":"2021-05-04","index":7266,"close":114.11,"high":115.4,"low":113.54,"open":115.15,"volume":6265100},{"timestamp":1620221400,"date":"2021-05-05","index":7267,"close":113.48,"high":114.88,"low":113.16,"open":114.21,"volume":4677700},{"timestamp":1620307800,"date":"2021-05-06","index":7268,"close":114.74,"high":114.81,"low":113.1,"open":113.65,"volume":4113300},{"timestamp":1620394200,"date":"2021-05-07","index":7269,"close":114.34,"high":115.84,"low":114.24,"open":115.11,"volume":4867500},{"timestamp":1620653400,"date":"2021-05-10","index":7270,"close":114.3,"high":116.09,"low":114.21,"open":114.57,"volume":5759500},{"timestamp":1620739800,"date":"2021-05-11","index":7271,"close":113.55,"high":113.69,"low":112.17,"open":113.32,"volume":7775400}]},{"date":"2021-01-26","estimated":0.55,"reported":0.61,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":7187,"close":105.67,"high":105.76,"low":103.42,"open":103.86,"volume":5869700},{"timestamp":1610375400,"date":"2021-01-11","index":7188,"close":104.6,"high":105.64,"low":104.27,"open":105.1,"volume":4257400},{"timestamp":1610461800,"date":"2021-01-12","index":7189,"close":102.82,"high":104.32,"low":102.31,"open":104.01,"volume":4332600},{"timestamp":1610548200,"date":"2021-01-13","index":7190,"close":102.89,"high":103.38,"low":101.49,"open":102.32,"volume":4804500},{"timestamp":1610634600,"date":"2021-01-14","index":7191,"close":101.82,"high":104.19,"low":101.71,"open":103.8,"volume":4528300},{"timestamp":1610721000,"date":"2021-01-15","index":7192,"close":102.33,"high":102.69,"low":101.21,"open":101.38,"volume":5522900},{"timestamp":1611066600,"date":"2021-01-19","index":7193,"close":102.54,"high":103.6,"low":101.34,"open":102.8,"volume":6519600},{"timestamp":1611153000,"date":"2021-01-20","index":7194,"close":105.46,"high":105.85,"low":102.2,"open":102.41,"volume":5844300},{"timestamp":1611239400,"date":"2021-01-21","index":7195,"close":104.58,"high":105.49,"low":104.45,"open":105.46,"volume":5731500},{"timestamp":1611325800,"date":"2021-01-22","index":7196,"close":103.91,"high":104.47,"low":103.06,"open":104.16,"volume":5231600},{"timestamp":1611585000,"date":"2021-01-25","index":7197,"close":103.45,"high":103.95,"low":102.17,"open":103.75,"volume":5009000}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":7198,"close":104.69,"high":105.21,"low":103.24,"open":103.4,"volume":7195300},{"timestamp":1611757800,"date":"2021-01-27","index":7199,"close":97.87,"high":101.78,"low":96.73,"open":101.48,"volume":18139500},{"timestamp":1611844200,"date":"2021-01-28","index":7200,"close":98.15,"high":100.53,"low":98.1,"open":98.94,"volume":8868200},{"timestamp":1611930600,"date":"2021-01-29","index":7201,"close":96.81,"high":97.79,"low":95.92,"open":97.39,"volume":8203000},{"timestamp":1612189800,"date":"2021-02-01","index":7202,"close":98.58,"high":99.62,"low":96.92,"open":96.99,"volume":7206300},{"timestamp":1612276200,"date":"2021-02-02","index":7203,"close":101.65,"high":102.48,"low":98.78,"open":99.05,"volume":6917700},{"timestamp":1612362600,"date":"2021-02-03","index":7204,"close":101.02,"high":102.65,"low":100.81,"open":101.25,"volume":3934800},{"timestamp":1612449000,"date":"2021-02-04","index":7205,"close":103.64,"high":104.24,"low":101.11,"open":101.36,"volume":6926800},{"timestamp":1612535400,"date":"2021-02-05","index":7206,"close":106.48,"high":107.54,"low":104.78,"open":105.09,"volume":8072100},{"timestamp":1612794600,"date":"2021-02-08","index":7207,"close":106.26,"high":106.53,"low":105.34,"open":106.42,"volume":4836600},{"timestamp":1612881000,"date":"2021-02-09","index":7208,"close":106.22,"high":106.83,"low":105.22,"open":106,"volume":4095200}]},{"date":"2020-10-29","estimated":0.31,"reported":0.51,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":7128,"close":89.31,"high":90.6,"low":88.56,"open":90.17,"volume":4760700},{"timestamp":1602768600,"date":"2020-10-15","index":7129,"close":88.83,"high":88.87,"low":87.67,"open":88.16,"volume":5002200},{"timestamp":1602855000,"date":"2020-10-16","index":7130,"close":88.52,"high":89.63,"low":88.44,"open":89.39,"volume":4721300},{"timestamp":1603114200,"date":"2020-10-19","index":7131,"close":87.6,"high":89.57,"low":87.36,"open":88.7,"volume":5426600},{"timestamp":1603200600,"date":"2020-10-20","index":7132,"close":88.51,"high":89.72,"low":88.04,"open":88.68,"volume":4939700},{"timestamp":1603287000,"date":"2020-10-21","index":7133,"close":88.27,"high":89.16,"low":88.19,"open":88.38,"volume":4119200},{"timestamp":1603373400,"date":"2020-10-22","index":7134,"close":89.36,"high":89.38,"low":87.7,"open":88.02,"volume":4257800},{"timestamp":1603459800,"date":"2020-10-23","index":7135,"close":90.8,"high":90.96,"low":89.44,"open":89.8,"volume":7811500},{"timestamp":1603719000,"date":"2020-10-26","index":7136,"close":89.66,"high":91.13,"low":88.65,"open":90.03,"volume":7756400},{"timestamp":1603805400,"date":"2020-10-27","index":7137,"close":90.05,"high":90.35,"low":89.17,"open":89.48,"volume":8027500},{"timestamp":1603891800,"date":"2020-10-28","index":7138,"close":87.17,"high":88.95,"low":86.61,"open":88.65,"volume":12738800}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":7139,"close":88.3,"high":89.11,"low":86.61,"open":87.17,"volume":8440000},{"timestamp":1604064600,"date":"2020-10-30","index":7140,"close":86.96,"high":88.39,"low":85.63,"open":87.75,"volume":11400700},{"timestamp":1604327400,"date":"2020-11-02","index":7141,"close":85.97,"high":87.77,"low":85.45,"open":87.54,"volume":8904900},{"timestamp":1604413800,"date":"2020-11-03","index":7142,"close":88.39,"high":89.06,"low":86.18,"open":86.78,"volume":6910400},{"timestamp":1604500200,"date":"2020-11-04","index":7143,"close":89.79,"high":91.29,"low":88.74,"open":88.9,"volume":10509400},{"timestamp":1604586600,"date":"2020-11-05","index":7144,"close":90.62,"high":91.16,"low":89.9,"open":90.69,"volume":6169700},{"timestamp":1604673000,"date":"2020-11-06","index":7145,"close":90.65,"high":91.2,"low":89.78,"open":90.15,"volume":6626100},{"timestamp":1604932200,"date":"2020-11-09","index":7146,"close":95.88,"high":97.65,"low":95.64,"open":97.32,"volume":16225800},{"timestamp":1605018600,"date":"2020-11-10","index":7147,"close":93.92,"high":95.27,"low":93.14,"open":93.74,"volume":10474700},{"timestamp":1605105000,"date":"2020-11-11","index":7148,"close":95.04,"high":95.83,"low":94.02,"open":94.11,"volume":8296500},{"timestamp":1605191400,"date":"2020-11-12","index":7149,"close":93.53,"high":94.76,"low":92.66,"open":94.66,"volume":7058400}]},{"date":"2020-07-28","estimated":-0.59,"reported":-0.46,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":7062,"close":72.65,"high":74.84,"low":72.49,"open":74.56,"volume":9464500},{"timestamp":1594733400,"date":"2020-07-14","index":7063,"close":72.73,"high":72.97,"low":71.82,"open":72,"volume":8780900},{"timestamp":1594819800,"date":"2020-07-15","index":7064,"close":75.61,"high":75.81,"low":73.96,"open":74.46,"volume":10300700},{"timestamp":1594906200,"date":"2020-07-16","index":7065,"close":74.39,"high":75.14,"low":73.68,"open":74.9,"volume":6649300},{"timestamp":1594992600,"date":"2020-07-17","index":7066,"close":74.16,"high":74.55,"low":73.21,"open":74.43,"volume":6087500},{"timestamp":1595251800,"date":"2020-07-20","index":7067,"close":74.96,"high":75.22,"low":73.63,"open":74.16,"volume":8832700},{"timestamp":1595338200,"date":"2020-07-21","index":7068,"close":75.44,"high":76.8,"low":75.27,"open":75.78,"volume":10637500},{"timestamp":1595424600,"date":"2020-07-22","index":7069,"close":77.24,"high":77.33,"low":75.12,"open":75.52,"volume":9213100},{"timestamp":1595511000,"date":"2020-07-23","index":7070,"close":75.36,"high":77.07,"low":74.9,"open":76.88,"volume":7795100},{"timestamp":1595597400,"date":"2020-07-24","index":7071,"close":75.78,"high":76,"low":75.11,"open":75.28,"volume":5673400},{"timestamp":1595856600,"date":"2020-07-27","index":7072,"close":76.46,"high":76.71,"low":75.54,"open":75.89,"volume":6771100}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":7073,"close":74.64,"high":76.39,"low":74.56,"open":76.3,"volume":12273400},{"timestamp":1596029400,"date":"2020-07-29","index":7074,"close":77.42,"high":78.49,"low":76.9,"open":77.56,"volume":15261100},{"timestamp":1596115800,"date":"2020-07-30","index":7075,"close":76.64,"high":76.98,"low":75.4,"open":76.63,"volume":7889800},{"timestamp":1596202200,"date":"2020-07-31","index":7076,"close":76.53,"high":76.54,"low":75.48,"open":76.24,"volume":7423800},{"timestamp":1596461400,"date":"2020-08-03","index":7077,"close":75.5,"high":76.6,"low":75.44,"open":76.48,"volume":7138300},{"timestamp":1596547800,"date":"2020-08-04","index":7078,"close":75.13,"high":75.49,"low":74.76,"open":75.37,"volume":12792400},{"timestamp":1596634200,"date":"2020-08-05","index":7079,"close":75.78,"high":75.99,"low":75.33,"open":75.35,"volume":7780800},{"timestamp":1596720600,"date":"2020-08-06","index":7080,"close":75.66,"high":75.92,"low":74.94,"open":75.2,"volume":6764800},{"timestamp":1596807000,"date":"2020-08-07","index":7081,"close":75.79,"high":75.93,"low":75.21,"open":75.48,"volume":6569300},{"timestamp":1597066200,"date":"2020-08-10","index":7082,"close":77.47,"high":77.67,"low":75.81,"open":75.82,"volume":6604300},{"timestamp":1597152600,"date":"2020-08-11","index":7083,"close":78.87,"high":79.98,"low":78,"open":78.27,"volume":10238500}]},{"date":"2020-04-28","estimated":0.34,"reported":0.32,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":6999,"close":71.76,"high":73.6,"low":70.35,"open":73.52,"volume":11191800},{"timestamp":1586871000,"date":"2020-04-14","index":7000,"close":73.67,"high":74.33,"low":72.66,"open":73.69,"volume":10912000},{"timestamp":1586957400,"date":"2020-04-15","index":7001,"close":72.55,"high":73.18,"low":70.71,"open":72.01,"volume":10642500},{"timestamp":1587043800,"date":"2020-04-16","index":7002,"close":73.51,"high":73.76,"low":71.35,"open":73.11,"volume":11946800},{"timestamp":1587130200,"date":"2020-04-17","index":7003,"close":77.1,"high":77.39,"low":74.97,"open":76.62,"volume":14268400},{"timestamp":1587389400,"date":"2020-04-20","index":7004,"close":75.32,"high":76.98,"low":75.08,"open":76.02,"volume":9684700},{"timestamp":1587475800,"date":"2020-04-21","index":7005,"close":72.72,"high":73.96,"low":71.74,"open":73.4,"volume":10345800},{"timestamp":1587562200,"date":"2020-04-22","index":7006,"close":77.45,"high":78.06,"low":74.43,"open":74.55,"volume":11347000},{"timestamp":1587648600,"date":"2020-04-23","index":7007,"close":75.15,"high":77.67,"low":74.26,"open":77.33,"volume":15513400},{"timestamp":1587735000,"date":"2020-04-24","index":7008,"close":75.58,"high":76.03,"low":74.21,"open":75.75,"volume":8456000},{"timestamp":1587994200,"date":"2020-04-27","index":7009,"close":77.74,"high":78.04,"low":76.54,"open":76.68,"volume":8258500}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":7010,"close":78.69,"high":79.61,"low":76.96,"open":78.67,"volume":12801400},{"timestamp":1588167000,"date":"2020-04-29","index":7011,"close":76.86,"high":78.75,"low":76.72,"open":78.18,"volume":24575500},{"timestamp":1588253400,"date":"2020-04-30","index":7012,"close":76.73,"high":77.64,"low":75.19,"open":76.83,"volume":15186000},{"timestamp":1588339800,"date":"2020-05-01","index":7013,"close":73.79,"high":75.88,"low":73.21,"open":74.9,"volume":11216700},{"timestamp":1588599000,"date":"2020-05-04","index":7014,"close":71.89,"high":72.62,"low":71.26,"open":72.58,"volume":12921800},{"timestamp":1588685400,"date":"2020-05-05","index":7015,"close":72.9,"high":75.08,"low":72.89,"open":74.96,"volume":12976000},{"timestamp":1588771800,"date":"2020-05-06","index":7016,"close":72.96,"high":74.85,"low":72.86,"open":73.77,"volume":12740900},{"timestamp":1588858200,"date":"2020-05-07","index":7017,"close":76,"high":76.03,"low":73.37,"open":73.81,"volume":13360500},{"timestamp":1588944600,"date":"2020-05-08","index":7018,"close":77.87,"high":77.93,"low":75.76,"open":77.25,"volume":11917200},{"timestamp":1589203800,"date":"2020-05-11","index":7019,"close":75.87,"high":77.18,"low":75.8,"open":76.62,"volume":9004500},{"timestamp":1589290200,"date":"2020-05-12","index":7020,"close":74.35,"high":76.73,"low":74.34,"open":76,"volume":8549900}]},{"date":"2020-01-28","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":6936,"close":90.16,"high":90.89,"low":89.63,"open":90.8,"volume":7097900},{"timestamp":1578925800,"date":"2020-01-13","index":6937,"close":91.08,"high":91.72,"low":90.21,"open":90.62,"volume":7382500},{"timestamp":1579012200,"date":"2020-01-14","index":6938,"close":90.99,"high":91.44,"low":90.86,"open":91.19,"volume":5855200},{"timestamp":1579098600,"date":"2020-01-15","index":6939,"close":91.54,"high":92.06,"low":91,"open":91,"volume":6145300},{"timestamp":1579185000,"date":"2020-01-16","index":6940,"close":92.58,"high":92.61,"low":91.63,"open":91.99,"volume":5180300},{"timestamp":1579271400,"date":"2020-01-17","index":6941,"close":93.62,"high":93.75,"low":92.81,"open":92.93,"volume":6962800},{"timestamp":1579617000,"date":"2020-01-21","index":6942,"close":92.53,"high":93.6,"low":92.19,"open":92.83,"volume":7094600},{"timestamp":1579703400,"date":"2020-01-22","index":6943,"close":92.53,"high":93.75,"low":92.47,"open":93.14,"volume":6157400},{"timestamp":1579789800,"date":"2020-01-23","index":6944,"close":93.75,"high":93.85,"low":90.74,"open":91.92,"volume":6100600},{"timestamp":1579876200,"date":"2020-01-24","index":6945,"close":92.03,"high":94.13,"low":91.34,"open":94,"volume":7815500},{"timestamp":1580135400,"date":"2020-01-27","index":6946,"close":88.73,"high":89.45,"low":87.55,"open":88.63,"volume":11066500}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":6947,"close":88.6,"high":89.19,"low":87.72,"open":89.05,"volume":11922400},{"timestamp":1580308200,"date":"2020-01-29","index":6948,"close":86.72,"high":88.44,"low":85.6,"open":88.15,"volume":17678700},{"timestamp":1580394600,"date":"2020-01-30","index":6949,"close":85.84,"high":86.59,"low":84.69,"open":85.45,"volume":12224900},{"timestamp":1580481000,"date":"2020-01-31","index":6950,"close":84.83,"high":85.99,"low":84.52,"open":85.79,"volume":11693900},{"timestamp":1580740200,"date":"2020-02-03","index":6951,"close":86.01,"high":86.79,"low":85.07,"open":85.07,"volume":9090600},{"timestamp":1580826600,"date":"2020-02-04","index":6952,"close":88.38,"high":89,"low":86.62,"open":87.14,"volume":9997100},{"timestamp":1580913000,"date":"2020-02-05","index":6953,"close":87.56,"high":89.2,"low":86.63,"open":88.88,"volume":9982700},{"timestamp":1580999400,"date":"2020-02-06","index":6954,"close":86.15,"high":87.7,"low":86.15,"open":87.65,"volume":8901400},{"timestamp":1581085800,"date":"2020-02-07","index":6955,"close":86.42,"high":86.62,"low":85.32,"open":85.76,"volume":8073900},{"timestamp":1581345000,"date":"2020-02-10","index":6956,"close":87.53,"high":87.62,"low":86.17,"open":86.43,"volume":7289300},{"timestamp":1581431400,"date":"2020-02-11","index":6957,"close":87.51,"high":88.23,"low":87.35,"open":87.86,"volume":5098500}]},{"date":"2019-10-30","estimated":0.7,"reported":0.7,"pre":[{"timestamp":1571146200,"date":"2019-10-15","index":6876,"close":86.45,"high":87.25,"low":85.76,"open":87,"volume":4695100},{"timestamp":1571232600,"date":"2019-10-16","index":6877,"close":86.71,"high":86.83,"low":86.05,"open":86.53,"volume":3698700},{"timestamp":1571319000,"date":"2019-10-17","index":6878,"close":86.29,"high":87.02,"low":86.16,"open":86.88,"volume":4359400},{"timestamp":1571405400,"date":"2019-10-18","index":6879,"close":86.03,"high":86.75,"low":85.52,"open":86.35,"volume":4631200},{"timestamp":1571664600,"date":"2019-10-21","index":6880,"close":85.35,"high":86.24,"low":85.08,"open":86,"volume":4861200},{"timestamp":1571751000,"date":"2019-10-22","index":6881,"close":83.46,"high":85.35,"low":83.39,"open":85.23,"volume":5767500},{"timestamp":1571837400,"date":"2019-10-23","index":6882,"close":82.74,"high":84.41,"low":82.13,"open":84.31,"volume":7136200},{"timestamp":1571923800,"date":"2019-10-24","index":6883,"close":83.18,"high":83.53,"low":82.66,"open":82.8,"volume":4591100},{"timestamp":1572010200,"date":"2019-10-25","index":6884,"close":83.38,"high":83.57,"low":82.63,"open":83.21,"volume":5235300},{"timestamp":1572269400,"date":"2019-10-28","index":6885,"close":83.6,"high":84.98,"low":83.36,"open":84.47,"volume":6653400},{"timestamp":1572355800,"date":"2019-10-29","index":6886,"close":84.13,"high":84.63,"low":83.64,"open":83.81,"volume":5699100}],"post":[{"timestamp":1572442200,"date":"2019-10-30","index":6887,"close":84.19,"high":84.7,"low":83.32,"open":84.61,"volume":8731300},{"timestamp":1572528600,"date":"2019-10-31","index":6888,"close":84.56,"high":87.22,"low":83.28,"open":86.71,"volume":14008800},{"timestamp":1572615000,"date":"2019-11-01","index":6889,"close":83.21,"high":85.31,"low":82.61,"open":84.79,"volume":10658500},{"timestamp":1572877800,"date":"2019-11-04","index":6890,"close":82.37,"high":83.44,"low":81.9,"open":83.3,"volume":8271200},{"timestamp":1572964200,"date":"2019-11-05","index":6891,"close":81.89,"high":82.34,"low":81.03,"open":82.34,"volume":7054400},{"timestamp":1573050600,"date":"2019-11-06","index":6892,"close":82.99,"high":83.37,"low":82,"open":82.08,"volume":6365300},{"timestamp":1573137000,"date":"2019-11-07","index":6893,"close":81.95,"high":83.29,"low":81.84,"open":83.06,"volume":7221400},{"timestamp":1573223400,"date":"2019-11-08","index":6894,"close":81.77,"high":82.64,"low":81.45,"open":82.19,"volume":7054800},{"timestamp":1573482600,"date":"2019-11-11","index":6895,"close":82.43,"high":82.53,"low":81.37,"open":81.75,"volume":5828200},{"timestamp":1573569000,"date":"2019-11-12","index":6896,"close":83.32,"high":83.98,"low":82.61,"open":82.69,"volume":8551400},{"timestamp":1573655400,"date":"2019-11-13","index":6897,"close":83.94,"high":84.29,"low":83.2,"open":83.29,"volume":7407900}]},{"date":"2019-07-25","estimated":0.72,"reported":0.78,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":6808,"close":88.38,"high":88.54,"low":87.42,"open":87.42,"volume":5293000},{"timestamp":1562851800,"date":"2019-07-11","index":6809,"close":89.07,"high":89.29,"low":88.27,"open":88.66,"volume":6191400},{"timestamp":1562938200,"date":"2019-07-12","index":6810,"close":89.77,"high":89.82,"low":88.85,"open":89.28,"volume":5628000},{"timestamp":1563197400,"date":"2019-07-15","index":6811,"close":90.16,"high":90.34,"low":89.66,"open":89.87,"volume":6061300},{"timestamp":1563283800,"date":"2019-07-16","index":6812,"close":90.08,"high":90.48,"low":89.59,"open":90.22,"volume":5591900},{"timestamp":1563370200,"date":"2019-07-17","index":6813,"close":90.25,"high":90.38,"low":89.73,"open":90.08,"volume":4635900},{"timestamp":1563456600,"date":"2019-07-18","index":6814,"close":91.5,"high":91.54,"low":89.95,"open":90.33,"volume":6470200},{"timestamp":1563543000,"date":"2019-07-19","index":6815,"close":90.3,"high":91.61,"low":90.23,"open":91.41,"volume":10804800},{"timestamp":1563802200,"date":"2019-07-22","index":6816,"close":90.92,"high":91.18,"low":90.05,"open":90.52,"volume":5636600},{"timestamp":1563888600,"date":"2019-07-23","index":6817,"close":90.11,"high":91.36,"low":89.17,"open":91.25,"volume":7609200},{"timestamp":1563975000,"date":"2019-07-24","index":6818,"close":90.65,"high":90.75,"low":89.68,"open":89.9,"volume":5388100}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":6819,"close":90.98,"high":91.55,"low":90.47,"open":91.49,"volume":8106300},{"timestamp":1564147800,"date":"2019-07-26","index":6820,"close":99.11,"high":99.72,"low":95.21,"open":96.4,"volume":20846500},{"timestamp":1564407000,"date":"2019-07-29","index":6821,"close":98.02,"high":98.94,"low":97.21,"open":98.05,"volume":11184500},{"timestamp":1564493400,"date":"2019-07-30","index":6822,"close":96.65,"high":98.28,"low":96.52,"open":97.5,"volume":7248300},{"timestamp":1564579800,"date":"2019-07-31","index":6823,"close":94.69,"high":96.65,"low":93.5,"open":96.65,"volume":9912100},{"timestamp":1564666200,"date":"2019-08-01","index":6824,"close":95.38,"high":97.58,"low":94.58,"open":95,"volume":8342300},{"timestamp":1564752600,"date":"2019-08-02","index":6825,"close":95.51,"high":96.04,"low":94.8,"open":95,"volume":6381700},{"timestamp":1565011800,"date":"2019-08-05","index":6826,"close":93.7,"high":95.52,"low":93.03,"open":94.51,"volume":8917400},{"timestamp":1565098200,"date":"2019-08-06","index":6827,"close":95.34,"high":95.71,"low":93.8,"open":94.31,"volume":7438000},{"timestamp":1565184600,"date":"2019-08-07","index":6828,"close":95.22,"high":95.7,"low":94.17,"open":94.6,"volume":6414000},{"timestamp":1565271000,"date":"2019-08-08","index":6829,"close":96.27,"high":96.41,"low":94.44,"open":95.23,"volume":7423600}]},{"date":"2019-04-25","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":6745,"close":75.12,"high":75.23,"low":74.8,"open":74.87,"volume":4905800},{"timestamp":1554903000,"date":"2019-04-10","index":6746,"close":75.48,"high":75.82,"low":75.21,"open":75.21,"volume":6066300},{"timestamp":1554989400,"date":"2019-04-11","index":6747,"close":75.87,"high":76.07,"low":75.65,"open":75.75,"volume":6042600},{"timestamp":1555075800,"date":"2019-04-12","index":6748,"close":76.65,"high":76.95,"low":76.07,"open":76.1,"volume":5194800},{"timestamp":1555335000,"date":"2019-04-15","index":6749,"close":76.16,"high":76.7,"low":76.08,"open":76.67,"volume":7632200},{"timestamp":1555421400,"date":"2019-04-16","index":6750,"close":75.7,"high":76.56,"low":75.36,"open":76.48,"volume":8336600},{"timestamp":1555507800,"date":"2019-04-17","index":6751,"close":75.12,"high":75.96,"low":74.8,"open":75.61,"volume":9439000},{"timestamp":1555594200,"date":"2019-04-18","index":6752,"close":76.06,"high":76.26,"low":75.21,"open":75.48,"volume":6607800},{"timestamp":1555939800,"date":"2019-04-22","index":6753,"close":75.4,"high":76.06,"low":75.21,"open":75.71,"volume":4883100},{"timestamp":1556026200,"date":"2019-04-23","index":6754,"close":75.99,"high":76.06,"low":75.41,"open":75.48,"volume":5273900},{"timestamp":1556112600,"date":"2019-04-24","index":6755,"close":76.39,"high":76.88,"low":75.91,"open":76.05,"volume":9347300}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":6756,"close":77.11,"high":77.23,"low":75.95,"open":76.11,"volume":11084500},{"timestamp":1556285400,"date":"2019-04-26","index":6757,"close":77.45,"high":77.52,"low":75.06,"open":76.95,"volume":12550500},{"timestamp":1556544600,"date":"2019-04-29","index":6758,"close":76.91,"high":77.67,"low":76.59,"open":77.3,"volume":5426800},{"timestamp":1556631000,"date":"2019-04-30","index":6759,"close":77.68,"high":77.79,"low":76.69,"open":77,"volume":7384400},{"timestamp":1556717400,"date":"2019-05-01","index":6760,"close":77.52,"high":78.15,"low":77.37,"open":77.67,"volume":6678000},{"timestamp":1556803800,"date":"2019-05-02","index":6761,"close":77.47,"high":77.76,"low":76.75,"open":77.66,"volume":6247500},{"timestamp":1556890200,"date":"2019-05-03","index":6762,"close":78.05,"high":78.4,"low":77.34,"open":77.59,"volume":4967900},{"timestamp":1557149400,"date":"2019-05-06","index":6763,"close":78.06,"high":78.08,"low":77.02,"open":77.2,"volume":5607500},{"timestamp":1557235800,"date":"2019-05-07","index":6764,"close":77.96,"high":78.74,"low":77.42,"open":77.57,"volume":8115800},{"timestamp":1557322200,"date":"2019-05-08","index":6765,"close":78.05,"high":78.64,"low":77.12,"open":77.58,"volume":7799900},{"timestamp":1557408600,"date":"2019-05-09","index":6766,"close":77.9,"high":78.23,"low":77.35,"open":77.58,"volume":7326600}]},{"date":"2019-01-24","estimated":0.65,"reported":0.68,"pre":[{"timestamp":1546957800,"date":"2019-01-08","index":6682,"close":63.62,"high":64.29,"low":63.05,"open":63.94,"volume":10809700},{"timestamp":1547044200,"date":"2019-01-09","index":6683,"close":63.88,"high":64.04,"low":62.95,"open":63.65,"volume":13080300},{"timestamp":1547130600,"date":"2019-01-10","index":6684,"close":64.19,"high":64.39,"low":63.24,"open":63.61,"volume":10397600},{"timestamp":1547217000,"date":"2019-01-11","index":6685,"close":63.73,"high":63.84,"low":61.67,"open":62.29,"volume":13805700},{"timestamp":1547476200,"date":"2019-01-14","index":6686,"close":63.37,"high":64.06,"low":62.98,"open":63.35,"volume":9929600},{"timestamp":1547562600,"date":"2019-01-15","index":6687,"close":64.08,"high":64.63,"low":63.45,"open":63.58,"volume":7930400},{"timestamp":1547649000,"date":"2019-01-16","index":6688,"close":63.77,"high":64.82,"low":63.75,"open":64.2,"volume":8091300},{"timestamp":1547735400,"date":"2019-01-17","index":6689,"close":64.28,"high":64.39,"low":63.6,"open":63.68,"volume":6767100},{"timestamp":1547821800,"date":"2019-01-18","index":6690,"close":64.7,"high":64.81,"low":63.86,"open":64.81,"volume":9835200},{"timestamp":1548167400,"date":"2019-01-22","index":6691,"close":65.39,"high":66.21,"low":64.75,"open":64.9,"volume":16414300},{"timestamp":1548253800,"date":"2019-01-23","index":6692,"close":66.43,"high":66.7,"low":65.81,"open":65.88,"volume":12372400}],"post":[{"timestamp":1548340200,"date":"2019-01-24","index":6693,"close":64.74,"high":66.76,"low":62.93,"open":66.61,"volume":29719800},{"timestamp":1548426600,"date":"2019-01-25","index":6694,"close":67.09,"high":67.69,"low":66.1,"open":67.03,"volume":21885800},{"timestamp":1548685800,"date":"2019-01-28","index":6695,"close":66.9,"high":66.96,"low":65.91,"open":66.19,"volume":11537700},{"timestamp":1548772200,"date":"2019-01-29","index":6696,"close":67.04,"high":67.5,"low":66.2,"open":67,"volume":10703400},{"timestamp":1548858600,"date":"2019-01-30","index":6697,"close":68.15,"high":68.21,"low":67.05,"open":67.11,"volume":11702500},{"timestamp":1548945000,"date":"2019-01-31","index":6698,"close":68.14,"high":69.49,"low":67.08,"open":68.18,"volume":24233300},{"timestamp":1549031400,"date":"2019-02-01","index":6699,"close":68.11,"high":69.32,"low":68,"open":68.59,"volume":10309200},{"timestamp":1549290600,"date":"2019-02-04","index":6700,"close":67.58,"high":68.11,"low":67.08,"open":68.03,"volume":13562400},{"timestamp":1549377000,"date":"2019-02-05","index":6701,"close":69.34,"high":69.41,"low":67.64,"open":67.76,"volume":12781600},{"timestamp":1549463400,"date":"2019-02-06","index":6702,"close":68.85,"high":69.39,"low":68.5,"open":69.23,"volume":10283400},{"timestamp":1549549800,"date":"2019-02-07","index":6703,"close":69.14,"high":69.21,"low":68.48,"open":68.6,"volume":10109200}]}] diff --git a/data/SNAP_full.json b/data/SNAP_full.json index 26111271f..a4d304e27 100644 --- a/data/SNAP_full.json +++ b/data/SNAP_full.json @@ -1 +1 @@ -[{"date":"2024-10-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":0.05,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":0.05,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":-0.04,"reported":0.02,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":1663,"close":8.82,"high":9.11,"low":8.66,"open":8.7,"volume":22342600},{"timestamp":1697031000,"date":"2023-10-11","index":1664,"close":9.11,"high":9.13,"low":8.82,"open":8.85,"volume":18773800},{"timestamp":1697117400,"date":"2023-10-12","index":1665,"close":9.11,"high":9.33,"low":9.01,"open":9.06,"volume":29718200},{"timestamp":1697203800,"date":"2023-10-13","index":1666,"close":8.68,"high":9.14,"low":8.67,"open":9.1,"volume":27893000},{"timestamp":1697463000,"date":"2023-10-16","index":1667,"close":9.72,"high":9.75,"low":8.96,"open":9.02,"volume":56297800},{"timestamp":1697549400,"date":"2023-10-17","index":1668,"close":9.69,"high":9.77,"low":9.54,"open":9.56,"volume":24836000},{"timestamp":1697635800,"date":"2023-10-18","index":1669,"close":9.6,"high":9.76,"low":9.51,"open":9.6,"volume":19250400},{"timestamp":1697722200,"date":"2023-10-19","index":1670,"close":9.65,"high":9.87,"low":9.46,"open":9.55,"volume":21177200},{"timestamp":1697808600,"date":"2023-10-20","index":1671,"close":9.44,"high":9.67,"low":9.31,"open":9.6,"volume":29372600},{"timestamp":1698067800,"date":"2023-10-23","index":1672,"close":9.49,"high":9.88,"low":9.3,"open":9.35,"volume":37569200},{"timestamp":1698154200,"date":"2023-10-24","index":1673,"close":9.71,"high":9.98,"low":9.58,"open":9.63,"volume":71921400}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":1674,"close":9.19,"high":10.87,"low":9.1,"open":10.37,"volume":94403200},{"timestamp":1698327000,"date":"2023-10-26","index":1675,"close":9.3,"high":9.52,"low":8.91,"open":9.11,"volume":42454200},{"timestamp":1698413400,"date":"2023-10-27","index":1676,"close":9.3,"high":9.55,"low":9.18,"open":9.33,"volume":24583100},{"timestamp":1698672600,"date":"2023-10-30","index":1677,"close":9.7,"high":9.81,"low":9.29,"open":9.34,"volume":25083900},{"timestamp":1698759000,"date":"2023-10-31","index":1678,"close":10.01,"high":10.06,"low":9.6,"open":9.79,"volume":28796700},{"timestamp":1698868851,"date":"2023-11-01","index":1679,"close":9.99,"high":10.08,"low":9.81,"open":9.95,"volume":19494021},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-25","estimated":-0.04,"reported":-0.02,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":1599,"close":12.74,"high":13.08,"low":11.91,"open":11.94,"volume":43989800},{"timestamp":1689168600,"date":"2023-07-12","index":1600,"close":13.37,"high":13.62,"low":12.94,"open":13.06,"volume":40584300},{"timestamp":1689255000,"date":"2023-07-13","index":1601,"close":13.51,"high":13.89,"low":13.5,"open":13.58,"volume":40065300},{"timestamp":1689341400,"date":"2023-07-14","index":1602,"close":13.15,"high":13.63,"low":13,"open":13.49,"volume":26977700},{"timestamp":1689600600,"date":"2023-07-17","index":1603,"close":13.47,"high":13.64,"low":12.97,"open":13.14,"volume":28982300},{"timestamp":1689687000,"date":"2023-07-18","index":1604,"close":13.37,"high":13.51,"low":12.87,"open":13.49,"volume":33108100},{"timestamp":1689773400,"date":"2023-07-19","index":1605,"close":13.11,"high":13.53,"low":13.08,"open":13.43,"volume":28630900},{"timestamp":1689859800,"date":"2023-07-20","index":1606,"close":12.93,"high":13.27,"low":12.83,"open":12.94,"volume":20442800},{"timestamp":1689946200,"date":"2023-07-21","index":1607,"close":12.74,"high":13.06,"low":12.68,"open":13.06,"volume":21381200},{"timestamp":1690205400,"date":"2023-07-24","index":1608,"close":12.68,"high":12.93,"low":12.55,"open":12.86,"volume":23715500},{"timestamp":1690291800,"date":"2023-07-25","index":1609,"close":12.51,"high":12.67,"low":12.35,"open":12.52,"volume":68993700}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":1610,"close":10.73,"high":10.73,"low":9.99,"open":10.36,"volume":137880000},{"timestamp":1690464600,"date":"2023-07-27","index":1611,"close":10.33,"high":10.91,"low":10.18,"open":10.9,"volume":65311800},{"timestamp":1690551000,"date":"2023-07-28","index":1612,"close":10.68,"high":10.75,"low":10.29,"open":10.3,"volume":49135000},{"timestamp":1690810200,"date":"2023-07-31","index":1613,"close":11.36,"high":11.38,"low":10.66,"open":10.66,"volume":37947800},{"timestamp":1690896600,"date":"2023-08-01","index":1614,"close":11.28,"high":11.33,"low":11.04,"open":11.26,"volume":19576400},{"timestamp":1690983000,"date":"2023-08-02","index":1615,"close":10.97,"high":11.22,"low":10.88,"open":10.99,"volume":31209400},{"timestamp":1691069400,"date":"2023-08-03","index":1616,"close":10.79,"high":11,"low":10.69,"open":10.9,"volume":23726800},{"timestamp":1691155800,"date":"2023-08-04","index":1617,"close":10.75,"high":11.06,"low":10.72,"open":10.93,"volume":19965700},{"timestamp":1691415000,"date":"2023-08-07","index":1618,"close":10.57,"high":10.8,"low":10.5,"open":10.76,"volume":16688200},{"timestamp":1691501400,"date":"2023-08-08","index":1619,"close":10.54,"high":10.6,"low":10.19,"open":10.41,"volume":22353000},{"timestamp":1691587800,"date":"2023-08-09","index":1620,"close":10.44,"high":10.58,"low":10.39,"open":10.54,"volume":14402000}]},{"date":"2023-04-27","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":1539,"close":10.74,"high":11.02,"low":10.71,"open":10.79,"volume":18569700},{"timestamp":1681479000,"date":"2023-04-14","index":1540,"close":10.69,"high":10.95,"low":10.55,"open":10.67,"volume":19894800},{"timestamp":1681738200,"date":"2023-04-17","index":1541,"close":10.88,"high":10.88,"low":10.57,"open":10.6,"volume":20609400},{"timestamp":1681824600,"date":"2023-04-18","index":1542,"close":11.04,"high":11.34,"low":11.01,"open":11.15,"volume":26453100},{"timestamp":1681911000,"date":"2023-04-19","index":1543,"close":10.98,"high":11.4,"low":10.85,"open":10.85,"volume":28011600},{"timestamp":1681997400,"date":"2023-04-20","index":1544,"close":10.14,"high":10.88,"low":10.12,"open":10.8,"volume":34102800},{"timestamp":1682083800,"date":"2023-04-21","index":1545,"close":10.01,"high":10.34,"low":9.98,"open":10.2,"volume":26418600},{"timestamp":1682343000,"date":"2023-04-24","index":1546,"close":10.22,"high":10.27,"low":9.92,"open":10.02,"volume":15394600},{"timestamp":1682429400,"date":"2023-04-25","index":1547,"close":10.16,"high":10.33,"low":10.13,"open":10.19,"volume":18736800},{"timestamp":1682515800,"date":"2023-04-26","index":1548,"close":9.88,"high":10.4,"low":9.81,"open":10.4,"volume":37987600},{"timestamp":1682602200,"date":"2023-04-27","index":1549,"close":10.5,"high":10.7,"low":9.87,"open":10.14,"volume":107216600}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":1550,"close":8.71,"high":8.71,"low":8.41,"open":8.62,"volume":95969900},{"timestamp":1682947800,"date":"2023-05-01","index":1551,"close":8.73,"high":8.93,"low":8.53,"open":8.78,"volume":42409900},{"timestamp":1683034200,"date":"2023-05-02","index":1552,"close":8.31,"high":8.67,"low":8.27,"open":8.58,"volume":41246400},{"timestamp":1683120600,"date":"2023-05-03","index":1553,"close":8.07,"high":8.35,"low":8.02,"open":8.28,"volume":40353900},{"timestamp":1683207000,"date":"2023-05-04","index":1554,"close":7.91,"high":8.09,"low":7.86,"open":8.04,"volume":29079600},{"timestamp":1683293400,"date":"2023-05-05","index":1555,"close":8.23,"high":8.31,"low":7.9,"open":8.03,"volume":30260300},{"timestamp":1683552600,"date":"2023-05-08","index":1556,"close":8.42,"high":8.49,"low":8.19,"open":8.31,"volume":21828100},{"timestamp":1683639000,"date":"2023-05-09","index":1557,"close":8.27,"high":8.36,"low":8.15,"open":8.26,"volume":21062700},{"timestamp":1683725400,"date":"2023-05-10","index":1558,"close":8.7,"high":8.73,"low":8.42,"open":8.49,"volume":38351300},{"timestamp":1683811800,"date":"2023-05-11","index":1559,"close":8.75,"high":8.8,"low":8.56,"open":8.67,"volume":19587000},{"timestamp":1683898200,"date":"2023-05-12","index":1560,"close":8.55,"high":8.81,"low":8.45,"open":8.75,"volume":17620500}]},{"date":"2023-01-31","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":1479,"close":9.67,"high":9.8,"low":9.3,"open":9.73,"volume":29736200},{"timestamp":1674052200,"date":"2023-01-18","index":1480,"close":9.41,"high":9.85,"low":9.25,"open":9.77,"volume":23576500},{"timestamp":1674138600,"date":"2023-01-19","index":1481,"close":9.62,"high":9.75,"low":9.31,"open":9.33,"volume":23414600},{"timestamp":1674225000,"date":"2023-01-20","index":1482,"close":9.99,"high":10,"low":9.48,"open":9.69,"volume":23493400},{"timestamp":1674484200,"date":"2023-01-23","index":1483,"close":10.2,"high":10.37,"low":9.8,"open":9.96,"volume":21301000},{"timestamp":1674570600,"date":"2023-01-24","index":1484,"close":10.26,"high":10.47,"low":10.02,"open":10.17,"volume":21399100},{"timestamp":1674657000,"date":"2023-01-25","index":1485,"close":9.67,"high":10.07,"low":9.51,"open":10,"volume":43033300},{"timestamp":1674743400,"date":"2023-01-26","index":1486,"close":10.19,"high":10.34,"low":9.89,"open":9.99,"volume":29750600},{"timestamp":1674829800,"date":"2023-01-27","index":1487,"close":10.91,"high":11.01,"low":10.1,"open":10.2,"volume":52512100},{"timestamp":1675089000,"date":"2023-01-30","index":1488,"close":11.09,"high":11.16,"low":10.69,"open":10.8,"volume":41466400},{"timestamp":1675175400,"date":"2023-01-31","index":1489,"close":11.56,"high":11.57,"low":11.18,"open":11.26,"volume":73903200}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":1490,"close":10.37,"high":10.47,"low":9.85,"open":10.07,"volume":118212400},{"timestamp":1675348200,"date":"2023-02-02","index":1491,"close":11.4,"high":11.68,"low":10.62,"open":10.8,"volume":81750200},{"timestamp":1675434600,"date":"2023-02-03","index":1492,"close":11,"high":11.61,"low":10.78,"open":10.87,"volume":44759900},{"timestamp":1675693800,"date":"2023-02-06","index":1493,"close":12.07,"high":12.17,"low":10.87,"open":10.91,"volume":64353000},{"timestamp":1675780200,"date":"2023-02-07","index":1494,"close":12.21,"high":12.44,"low":11.82,"open":12.21,"volume":53492300},{"timestamp":1675866600,"date":"2023-02-08","index":1495,"close":11.56,"high":12.29,"low":11.55,"open":12.17,"volume":33392500},{"timestamp":1675953000,"date":"2023-02-09","index":1496,"close":10.98,"high":11.83,"low":10.89,"open":11.8,"volume":34700500},{"timestamp":1676039400,"date":"2023-02-10","index":1497,"close":10.65,"high":10.94,"low":10.48,"open":10.8,"volume":25603800},{"timestamp":1676298600,"date":"2023-02-13","index":1498,"close":10.71,"high":11.15,"low":10.63,"open":10.8,"volume":25883300},{"timestamp":1676385000,"date":"2023-02-14","index":1499,"close":10.85,"high":11.1,"low":10.54,"open":10.64,"volume":29261700},{"timestamp":1676471400,"date":"2023-02-15","index":1500,"close":11.26,"high":11.28,"low":10.82,"open":10.85,"volume":23074900}]},{"date":"2022-10-20","estimated":-0.01,"reported":0.08,"pre":[{"timestamp":1665063000,"date":"2022-10-06","index":1410,"close":11.35,"high":11.85,"low":11.27,"open":11.3,"volume":31833700},{"timestamp":1665149400,"date":"2022-10-07","index":1411,"close":10.66,"high":11.08,"low":10.51,"open":10.98,"volume":22935500},{"timestamp":1665408600,"date":"2022-10-10","index":1412,"close":10.41,"high":10.65,"low":10.32,"open":10.62,"volume":19463800},{"timestamp":1665495000,"date":"2022-10-11","index":1413,"close":10.31,"high":10.6,"low":9.83,"open":10.37,"volume":32994200},{"timestamp":1665581400,"date":"2022-10-12","index":1414,"close":10.51,"high":10.56,"low":10.01,"open":10.3,"volume":31567900},{"timestamp":1665667800,"date":"2022-10-13","index":1415,"close":10.58,"high":10.65,"low":9.63,"open":10.08,"volume":40447900},{"timestamp":1665754200,"date":"2022-10-14","index":1416,"close":9.99,"high":11.02,"low":9.97,"open":10.83,"volume":27464100},{"timestamp":1666013400,"date":"2022-10-17","index":1417,"close":10.59,"high":10.88,"low":10.27,"open":10.28,"volume":40747300},{"timestamp":1666099800,"date":"2022-10-18","index":1418,"close":10.6,"high":11.14,"low":10.54,"open":10.96,"volume":38453900},{"timestamp":1666186200,"date":"2022-10-19","index":1419,"close":10.86,"high":11.4,"low":10.66,"open":10.82,"volume":52275600},{"timestamp":1666272600,"date":"2022-10-20","index":1420,"close":10.79,"high":11.36,"low":10.62,"open":10.9,"volume":125477800}],"post":[{"timestamp":1666359000,"date":"2022-10-21","index":1421,"close":7.76,"high":8.15,"low":7.33,"open":7.76,"volume":244675900},{"timestamp":1666618200,"date":"2022-10-24","index":1422,"close":8.31,"high":8.57,"low":7.49,"open":7.58,"volume":161717500},{"timestamp":1666704600,"date":"2022-10-25","index":1423,"close":9.6,"high":9.8,"low":8.26,"open":8.3,"volume":142016400},{"timestamp":1666791000,"date":"2022-10-26","index":1424,"close":9.58,"high":10.04,"low":9.26,"open":9.3,"volume":104527900},{"timestamp":1666877400,"date":"2022-10-27","index":1425,"close":9.56,"high":9.85,"low":9.35,"open":9.57,"volume":80704000},{"timestamp":1666963800,"date":"2022-10-28","index":1426,"close":10.08,"high":10.1,"low":9.6,"open":9.65,"volume":54030300},{"timestamp":1667223000,"date":"2022-10-31","index":1427,"close":9.91,"high":10.32,"low":9.7,"open":10.04,"volume":33479300},{"timestamp":1667309400,"date":"2022-11-01","index":1428,"close":10.25,"high":10.65,"low":9.8,"open":10.23,"volume":78222300},{"timestamp":1667395800,"date":"2022-11-02","index":1429,"close":9.54,"high":10.3,"low":9.51,"open":10.26,"volume":53841400},{"timestamp":1667482200,"date":"2022-11-03","index":1430,"close":9.16,"high":9.54,"low":9.13,"open":9.4,"volume":32201600},{"timestamp":1667568600,"date":"2022-11-04","index":1431,"close":9.14,"high":9.43,"low":8.88,"open":9.34,"volume":33927000}]},{"date":"2022-07-21","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1657200600,"date":"2022-07-07","index":1346,"close":15.1,"high":15.11,"low":14.28,"open":14.4,"volume":25460900},{"timestamp":1657287000,"date":"2022-07-08","index":1347,"close":14.96,"high":15.3,"low":14.61,"open":14.75,"volume":21290700},{"timestamp":1657546200,"date":"2022-07-11","index":1348,"close":14.06,"high":14.84,"low":14,"open":14.59,"volume":21485300},{"timestamp":1657632600,"date":"2022-07-12","index":1349,"close":14.04,"high":14.59,"low":13.76,"open":14.24,"volume":24850900},{"timestamp":1657719000,"date":"2022-07-13","index":1350,"close":13.83,"high":14.24,"low":13.42,"open":13.74,"volume":24333700},{"timestamp":1657805400,"date":"2022-07-14","index":1351,"close":13.17,"high":13.87,"low":13.15,"open":13.79,"volume":24256700},{"timestamp":1657891800,"date":"2022-07-15","index":1352,"close":13.65,"high":14.09,"low":13.45,"open":13.5,"volume":38346800},{"timestamp":1658151000,"date":"2022-07-18","index":1353,"close":13.92,"high":14.55,"low":13.8,"open":13.87,"volume":44254900},{"timestamp":1658237400,"date":"2022-07-19","index":1354,"close":14.15,"high":14.22,"low":13.46,"open":13.97,"volume":34902400},{"timestamp":1658323800,"date":"2022-07-20","index":1355,"close":15.51,"high":15.64,"low":14.41,"open":14.52,"volume":47768400},{"timestamp":1658410200,"date":"2022-07-21","index":1356,"close":16.35,"high":16.55,"low":15.47,"open":15.54,"volume":116754700}],"post":[{"timestamp":1658496600,"date":"2022-07-22","index":1357,"close":9.96,"high":11.11,"low":9.91,"open":11.1,"volume":330993900},{"timestamp":1658755800,"date":"2022-07-25","index":1358,"close":9.95,"high":10.13,"low":9.66,"open":9.73,"volume":137819200},{"timestamp":1658842200,"date":"2022-07-26","index":1359,"close":9.63,"high":9.93,"low":9.63,"open":9.78,"volume":94591200},{"timestamp":1658928600,"date":"2022-07-27","index":1360,"close":9.55,"high":9.84,"low":9.38,"open":9.71,"volume":120729300},{"timestamp":1659015000,"date":"2022-07-28","index":1361,"close":9.67,"high":9.92,"low":9.34,"open":9.55,"volume":97531200},{"timestamp":1659101400,"date":"2022-07-29","index":1362,"close":9.88,"high":9.93,"low":9.47,"open":9.67,"volume":74531400},{"timestamp":1659360600,"date":"2022-08-01","index":1363,"close":9.54,"high":9.82,"low":9.5,"open":9.81,"volume":50125600},{"timestamp":1659447000,"date":"2022-08-02","index":1364,"close":9.87,"high":10.13,"low":9.51,"open":9.55,"volume":66355600},{"timestamp":1659533400,"date":"2022-08-03","index":1365,"close":10.32,"high":10.49,"low":9.92,"open":9.92,"volume":61691400},{"timestamp":1659619800,"date":"2022-08-04","index":1366,"close":10.25,"high":10.56,"low":10.1,"open":10.33,"volume":48278000},{"timestamp":1659706200,"date":"2022-08-05","index":1367,"close":10.18,"high":10.35,"low":9.98,"open":10.08,"volume":37576000}]},{"date":"2022-04-21","estimated":0.01,"reported":-0.02,"pre":[{"timestamp":1649251800,"date":"2022-04-06","index":1284,"close":36.47,"high":37.74,"low":35.64,"open":37.37,"volume":21554000},{"timestamp":1649338200,"date":"2022-04-07","index":1285,"close":36.25,"high":37.3,"low":34.58,"open":36.39,"volume":21490400},{"timestamp":1649424600,"date":"2022-04-08","index":1286,"close":35.67,"high":36.83,"low":35.41,"open":35.88,"volume":21718400},{"timestamp":1649683800,"date":"2022-04-11","index":1287,"close":34.4,"high":35.75,"low":34.05,"open":34.65,"volume":20890400},{"timestamp":1649770200,"date":"2022-04-12","index":1288,"close":33.57,"high":35.95,"low":33.19,"open":34.72,"volume":19538500},{"timestamp":1649856600,"date":"2022-04-13","index":1289,"close":34.68,"high":34.92,"low":33.34,"open":33.66,"volume":18160800},{"timestamp":1649943000,"date":"2022-04-14","index":1290,"close":33.19,"high":35.39,"low":33.17,"open":35.35,"volume":17741900},{"timestamp":1650288600,"date":"2022-04-18","index":1291,"close":32.64,"high":33.35,"low":31.6,"open":33.19,"volume":22468100},{"timestamp":1650375000,"date":"2022-04-19","index":1292,"close":33.63,"high":34.24,"low":32.32,"open":32.37,"volume":29558200},{"timestamp":1650461400,"date":"2022-04-20","index":1293,"close":30.76,"high":33.18,"low":30.7,"open":32.93,"volume":38448300},{"timestamp":1650547800,"date":"2022-04-21","index":1294,"close":29.42,"high":31.75,"low":28.75,"open":31.36,"volume":69311500}],"post":[{"timestamp":1650634200,"date":"2022-04-22","index":1295,"close":29.76,"high":31.21,"low":28.56,"open":28.67,"volume":77506100},{"timestamp":1650893400,"date":"2022-04-25","index":1296,"close":29.91,"high":30.79,"low":28.91,"open":29.28,"volume":42647800},{"timestamp":1650979800,"date":"2022-04-26","index":1297,"close":28.69,"high":29.72,"low":28.15,"open":29.52,"volume":34701800},{"timestamp":1651066200,"date":"2022-04-27","index":1298,"close":27.09,"high":28.99,"low":26.56,"open":27.97,"volume":40794900},{"timestamp":1651152600,"date":"2022-04-28","index":1299,"close":28.81,"high":28.96,"low":26.44,"open":27.91,"volume":44665200},{"timestamp":1651239000,"date":"2022-04-29","index":1300,"close":28.46,"high":30.37,"low":28.4,"open":29.07,"volume":39033200},{"timestamp":1651498200,"date":"2022-05-02","index":1301,"close":29.52,"high":29.54,"low":28.06,"open":28.26,"volume":23474700},{"timestamp":1651584600,"date":"2022-05-03","index":1302,"close":28.93,"high":29.73,"low":28.48,"open":29.41,"volume":24795100},{"timestamp":1651671000,"date":"2022-05-04","index":1303,"close":30.16,"high":30.19,"low":27.19,"open":28.85,"volume":30175400},{"timestamp":1651757400,"date":"2022-05-05","index":1304,"close":27.27,"high":29.65,"low":26.94,"open":29.65,"volume":27859000},{"timestamp":1651843800,"date":"2022-05-06","index":1305,"close":24.92,"high":27.2,"low":24.81,"open":27.11,"volume":31983200}]},{"date":"2022-02-03","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1642689000,"date":"2022-01-20","index":1231,"close":34.99,"high":37.1,"low":34.92,"open":35.8,"volume":21672700},{"timestamp":1642775400,"date":"2022-01-21","index":1232,"close":32.12,"high":34.62,"low":32,"open":34,"volume":37648400},{"timestamp":1643034600,"date":"2022-01-24","index":1233,"close":31.8,"high":31.81,"low":28.02,"open":30.16,"volume":46502200},{"timestamp":1643121000,"date":"2022-01-25","index":1234,"close":30.66,"high":32.09,"low":30.08,"open":31.01,"volume":26893800},{"timestamp":1643207400,"date":"2022-01-26","index":1235,"close":28.63,"high":31.91,"low":28.16,"open":31.38,"volume":35467300},{"timestamp":1643293800,"date":"2022-01-27","index":1236,"close":28.3,"high":30.67,"low":28.17,"open":29.63,"volume":35331900},{"timestamp":1643380200,"date":"2022-01-28","index":1237,"close":30.42,"high":30.48,"low":28.13,"open":28.63,"volume":28380500},{"timestamp":1643639400,"date":"2022-01-31","index":1238,"close":32.54,"high":32.63,"low":30.65,"open":30.65,"volume":25872900},{"timestamp":1643725800,"date":"2022-02-01","index":1239,"close":33.66,"high":34.2,"low":32.21,"open":34.13,"volume":28108900},{"timestamp":1643812200,"date":"2022-02-02","index":1240,"close":32.07,"high":34.24,"low":31.73,"open":34.15,"volume":41654600},{"timestamp":1643898600,"date":"2022-02-03","index":1241,"close":24.5,"high":26.49,"low":24.32,"open":25.74,"volume":149336000}],"post":[{"timestamp":1643985000,"date":"2022-02-04","index":1242,"close":38.91,"high":40.65,"low":34.1,"open":35.27,"volume":308602500},{"timestamp":1644244200,"date":"2022-02-07","index":1243,"close":37.88,"high":39.59,"low":37.52,"open":38.51,"volume":96743300},{"timestamp":1644330600,"date":"2022-02-08","index":1244,"close":37.56,"high":37.76,"low":34.87,"open":35.51,"volume":85621100},{"timestamp":1644417000,"date":"2022-02-09","index":1245,"close":40.28,"high":40.33,"low":37.11,"open":37.74,"volume":67166800},{"timestamp":1644503400,"date":"2022-02-10","index":1246,"close":40.62,"high":41.97,"low":38.51,"open":38.51,"volume":65264300},{"timestamp":1644589800,"date":"2022-02-11","index":1247,"close":39.49,"high":41.97,"low":39.07,"open":40.38,"volume":42826900},{"timestamp":1644849000,"date":"2022-02-14","index":1248,"close":39.62,"high":41.89,"low":39.5,"open":39.96,"volume":37579800},{"timestamp":1644935400,"date":"2022-02-15","index":1249,"close":41.43,"high":41.46,"low":39.94,"open":40.16,"volume":26091600},{"timestamp":1645021800,"date":"2022-02-16","index":1250,"close":40.01,"high":40.6,"low":38.96,"open":38.96,"volume":35643500},{"timestamp":1645108200,"date":"2022-02-17","index":1251,"close":39.45,"high":40.82,"low":39.17,"open":40.45,"volume":24624400},{"timestamp":1645194600,"date":"2022-02-18","index":1252,"close":38.01,"high":40.4,"low":37.94,"open":39.61,"volume":23064200}]},{"date":"2021-10-21","estimated":0.08,"reported":0.17,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":1159,"close":76.28,"high":77.41,"low":74.1,"open":74.36,"volume":15547400},{"timestamp":1633699800,"date":"2021-10-08","index":1160,"close":75,"high":77.41,"low":74.74,"open":76.91,"volume":8909200},{"timestamp":1633959000,"date":"2021-10-11","index":1161,"close":73.53,"high":75.6,"low":73.5,"open":74.65,"volume":8990800},{"timestamp":1634045400,"date":"2021-10-12","index":1162,"close":75.26,"high":75.98,"low":73.53,"open":74.12,"volume":13691100},{"timestamp":1634131800,"date":"2021-10-13","index":1163,"close":74.95,"high":76.31,"low":74.3,"open":76.15,"volume":9998900},{"timestamp":1634218200,"date":"2021-10-14","index":1164,"close":76.64,"high":77.23,"low":75.72,"open":77.06,"volume":12948800},{"timestamp":1634304600,"date":"2021-10-15","index":1165,"close":77.34,"high":78.74,"low":75.87,"open":76.81,"volume":20414400},{"timestamp":1634563800,"date":"2021-10-18","index":1166,"close":75.8,"high":79.3,"low":72.61,"open":78.6,"volume":33053900},{"timestamp":1634650200,"date":"2021-10-19","index":1167,"close":76.43,"high":78.18,"low":73.9,"open":75.12,"volume":18720700},{"timestamp":1634736600,"date":"2021-10-20","index":1168,"close":75.65,"high":77.52,"low":74.67,"open":76.57,"volume":15739300},{"timestamp":1634823000,"date":"2021-10-21","index":1169,"close":75.11,"high":75.95,"low":73.89,"open":74.81,"volume":44450900}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":1170,"close":55.14,"high":60.78,"low":55.03,"open":58.75,"volume":153827500},{"timestamp":1635168600,"date":"2021-10-25","index":1171,"close":54.5,"high":56.15,"low":53.77,"open":55.96,"volume":62506800},{"timestamp":1635255000,"date":"2021-10-26","index":1172,"close":55.39,"high":57.18,"low":54.88,"open":55.24,"volume":52905700},{"timestamp":1635341400,"date":"2021-10-27","index":1173,"close":52.02,"high":55.23,"low":51.66,"open":55.05,"volume":52581300},{"timestamp":1635427800,"date":"2021-10-28","index":1174,"close":54.39,"high":54.96,"low":51.99,"open":52.68,"volume":34748800},{"timestamp":1635514200,"date":"2021-10-29","index":1175,"close":52.58,"high":53.99,"low":52.21,"open":53.97,"volume":32465500},{"timestamp":1635773400,"date":"2021-11-01","index":1176,"close":53.98,"high":54.11,"low":52.25,"open":52.99,"volume":22666700},{"timestamp":1635859800,"date":"2021-11-02","index":1177,"close":52.2,"high":53.66,"low":51.87,"open":53.57,"volume":24120400},{"timestamp":1635946200,"date":"2021-11-03","index":1178,"close":52.94,"high":52.97,"low":51.47,"open":51.95,"volume":16319300},{"timestamp":1636032600,"date":"2021-11-04","index":1179,"close":52.26,"high":53.38,"low":51.76,"open":53.08,"volume":16371700},{"timestamp":1636119000,"date":"2021-11-05","index":1180,"close":53.17,"high":53.57,"low":52.07,"open":52.15,"volume":17458700}]},{"date":"2021-07-22","estimated":-0.01,"reported":0.1,"pre":[{"timestamp":1625751000,"date":"2021-07-08","index":1095,"close":61.96,"high":64.39,"low":61.6,"open":62.92,"volume":17680900},{"timestamp":1625837400,"date":"2021-07-09","index":1096,"close":65.81,"high":65.89,"low":62.43,"open":62.5,"volume":17119700},{"timestamp":1626096600,"date":"2021-07-12","index":1097,"close":64.79,"high":66.25,"low":64.24,"open":65.9,"volume":8624000},{"timestamp":1626183000,"date":"2021-07-13","index":1098,"close":63.95,"high":65.47,"low":63.42,"open":64.75,"volume":9182000},{"timestamp":1626269400,"date":"2021-07-14","index":1099,"close":62.47,"high":64.81,"low":62.08,"open":64.51,"volume":11786300},{"timestamp":1626355800,"date":"2021-07-15","index":1100,"close":60.5,"high":62.63,"low":59.75,"open":61.64,"volume":14524500},{"timestamp":1626442200,"date":"2021-07-16","index":1101,"close":59.31,"high":62.26,"low":58.26,"open":61.22,"volume":22747500},{"timestamp":1626701400,"date":"2021-07-19","index":1102,"close":59.58,"high":60.32,"low":57.48,"open":57.88,"volume":13686700},{"timestamp":1626787800,"date":"2021-07-20","index":1103,"close":62.33,"high":63.06,"low":59.23,"open":60.59,"volume":16588700},{"timestamp":1626874200,"date":"2021-07-21","index":1104,"close":63.39,"high":63.64,"low":61.82,"open":62.09,"volume":11132600},{"timestamp":1626960600,"date":"2021-07-22","index":1105,"close":62.97,"high":63.74,"low":61.81,"open":62.82,"volume":28021800}],"post":[{"timestamp":1627047000,"date":"2021-07-23","index":1106,"close":77.97,"high":79.18,"low":74,"open":74.14,"volume":116232800},{"timestamp":1627306200,"date":"2021-07-26","index":1107,"close":76.32,"high":78.74,"low":74.27,"open":77.24,"volume":50598500},{"timestamp":1627392600,"date":"2021-07-27","index":1108,"close":73.97,"high":76.95,"low":71.83,"open":75.56,"volume":33077200},{"timestamp":1627479000,"date":"2021-07-28","index":1109,"close":76.16,"high":76.61,"low":72.63,"open":74.5,"volume":20878500},{"timestamp":1627565400,"date":"2021-07-29","index":1110,"close":74.92,"high":77.38,"low":74.71,"open":75.88,"volume":15786200},{"timestamp":1627651800,"date":"2021-07-30","index":1111,"close":74.42,"high":75.87,"low":73.62,"open":74.01,"volume":16173700},{"timestamp":1627911000,"date":"2021-08-02","index":1112,"close":73.5,"high":75.35,"low":73.29,"open":74.3,"volume":10369500},{"timestamp":1627997400,"date":"2021-08-03","index":1113,"close":73.38,"high":75.69,"low":71.87,"open":73.86,"volume":17770500},{"timestamp":1628083800,"date":"2021-08-04","index":1114,"close":76.9,"high":77.35,"low":72.38,"open":73,"volume":19408600},{"timestamp":1628170200,"date":"2021-08-05","index":1115,"close":77.32,"high":78.11,"low":74.55,"open":75.82,"volume":17294000},{"timestamp":1628256600,"date":"2021-08-06","index":1116,"close":75.98,"high":78.55,"low":75.6,"open":76.39,"volume":10733600}]},{"date":"2021-04-22","estimated":-0.05,"reported":null,"pre":[],"post":[]},{"date":"2021-02-04","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1611239400,"date":"2021-01-21","index":979,"close":54.4,"high":54.85,"low":53.01,"open":53.96,"volume":19747400},{"timestamp":1611325800,"date":"2021-01-22","index":980,"close":53.57,"high":54.43,"low":53.15,"open":53.9,"volume":16258700},{"timestamp":1611585000,"date":"2021-01-25","index":981,"close":53.65,"high":55.34,"low":50.91,"open":54.9,"volume":14822800},{"timestamp":1611671400,"date":"2021-01-26","index":982,"close":53.29,"high":54.44,"low":52.4,"open":54.12,"volume":13340000},{"timestamp":1611757800,"date":"2021-01-27","index":983,"close":48.95,"high":52.15,"low":48.14,"open":51.76,"volume":24099100},{"timestamp":1611844200,"date":"2021-01-28","index":984,"close":53.13,"high":54.78,"low":50.28,"open":50.81,"volume":25526700},{"timestamp":1611930600,"date":"2021-01-29","index":985,"close":52.94,"high":53.31,"low":50.76,"open":52.6,"volume":15104800},{"timestamp":1612189800,"date":"2021-02-01","index":986,"close":56.85,"high":56.91,"low":52.9,"open":54,"volume":21208800},{"timestamp":1612276200,"date":"2021-02-02","index":987,"close":58.87,"high":59.41,"low":56.95,"open":57.35,"volume":18725900},{"timestamp":1612362600,"date":"2021-02-03","index":988,"close":59.26,"high":60.52,"low":57.9,"open":60.35,"volume":22390900},{"timestamp":1612449000,"date":"2021-02-04","index":989,"close":58.31,"high":60.33,"low":58.31,"open":60.13,"volume":32019200}],"post":[{"timestamp":1612535400,"date":"2021-02-05","index":990,"close":63.64,"high":64.44,"low":55.51,"open":56.39,"volume":85646000},{"timestamp":1612794600,"date":"2021-02-08","index":991,"close":63.78,"high":63.78,"low":61.4,"open":63.34,"volume":28437300},{"timestamp":1612881000,"date":"2021-02-09","index":992,"close":62.8,"high":65.32,"low":62.33,"open":63.16,"volume":17318200},{"timestamp":1612967400,"date":"2021-02-10","index":993,"close":62.6,"high":63.78,"low":61.05,"open":63.43,"volume":10264600},{"timestamp":1613053800,"date":"2021-02-11","index":994,"close":62.23,"high":65.42,"low":61.72,"open":63.94,"volume":16315100},{"timestamp":1613140200,"date":"2021-02-12","index":995,"close":61.97,"high":63.29,"low":60.88,"open":62.06,"volume":11618100},{"timestamp":1613485800,"date":"2021-02-16","index":996,"close":62.81,"high":64.29,"low":61.18,"open":62.28,"volume":18671000},{"timestamp":1613572200,"date":"2021-02-17","index":997,"close":62.72,"high":63.22,"low":61.07,"open":62.03,"volume":14343000},{"timestamp":1613658600,"date":"2021-02-18","index":998,"close":62.87,"high":64,"low":61.4,"open":61.98,"volume":12937400},{"timestamp":1613745000,"date":"2021-02-19","index":999,"close":65.52,"high":65.79,"low":63.73,"open":63.92,"volume":24490600},{"timestamp":1614004200,"date":"2021-02-22","index":1000,"close":63.41,"high":67.5,"low":63.08,"open":66.35,"volume":22511600}]},{"date":"2020-10-20","estimated":-0.05,"reported":0.01,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":906,"close":26.73,"high":27.79,"low":26.51,"open":27.5,"volume":14543900},{"timestamp":1602077400,"date":"2020-10-07","index":907,"close":26.67,"high":27.13,"low":26.62,"open":27.1,"volume":8622900},{"timestamp":1602163800,"date":"2020-10-08","index":908,"close":27.05,"high":27.14,"low":26.81,"open":27,"volume":9753100},{"timestamp":1602250200,"date":"2020-10-09","index":909,"close":27,"high":27.47,"low":26.9,"open":27.16,"volume":10984700},{"timestamp":1602509400,"date":"2020-10-12","index":910,"close":26.96,"high":27.67,"low":26.94,"open":27.36,"volume":11117800},{"timestamp":1602595800,"date":"2020-10-13","index":911,"close":27,"high":27.38,"low":26.91,"open":27.27,"volume":11849000},{"timestamp":1602682200,"date":"2020-10-14","index":912,"close":27.32,"high":27.44,"low":26.68,"open":27.22,"volume":13556700},{"timestamp":1602768600,"date":"2020-10-15","index":913,"close":28.06,"high":28.1,"low":26.88,"open":27.05,"volume":18957000},{"timestamp":1602855000,"date":"2020-10-16","index":914,"close":27.83,"high":28.56,"low":27.52,"open":28.5,"volume":21636200},{"timestamp":1603114200,"date":"2020-10-19","index":915,"close":28.66,"high":29.08,"low":28.25,"open":28.25,"volume":31479300},{"timestamp":1603200600,"date":"2020-10-20","index":916,"close":28.45,"high":28.95,"low":27.91,"open":28.28,"volume":47067900}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":917,"close":36.5,"high":38.89,"low":34.52,"open":34.97,"volume":254363100},{"timestamp":1603373400,"date":"2020-10-22","index":918,"close":38.97,"high":39.19,"low":36.86,"open":36.94,"volume":124632400},{"timestamp":1603459800,"date":"2020-10-23","index":919,"close":43.17,"high":43.19,"low":39.17,"open":39.43,"volume":206472900},{"timestamp":1603719000,"date":"2020-10-26","index":920,"close":41.27,"high":44.18,"low":40.91,"open":43.19,"volume":138808600},{"timestamp":1603805400,"date":"2020-10-27","index":921,"close":41.54,"high":42.34,"low":40.8,"open":41.55,"volume":63646900},{"timestamp":1603891800,"date":"2020-10-28","index":922,"close":42.86,"high":43.4,"low":40.12,"open":40.31,"volume":78827800},{"timestamp":1603978200,"date":"2020-10-29","index":923,"close":42.22,"high":43.6,"low":41.51,"open":43.3,"volume":38288000},{"timestamp":1604064600,"date":"2020-10-30","index":924,"close":39.39,"high":42.12,"low":38.79,"open":42.06,"volume":52760300},{"timestamp":1604327400,"date":"2020-11-02","index":925,"close":40.79,"high":40.95,"low":38.67,"open":39.53,"volume":37493800},{"timestamp":1604413800,"date":"2020-11-03","index":926,"close":41.17,"high":41.69,"low":40.35,"open":40.7,"volume":22719800},{"timestamp":1604500200,"date":"2020-11-04","index":927,"close":41.99,"high":42.54,"low":41.06,"open":41.56,"volume":23314800}]},{"date":"2020-07-21","estimated":-0.09,"reported":-0.09,"pre":[{"timestamp":1594128600,"date":"2020-07-07","index":842,"close":24.81,"high":25.58,"low":23.55,"open":23.73,"volume":41802600},{"timestamp":1594215000,"date":"2020-07-08","index":843,"close":26.41,"high":26.5,"low":25.14,"open":25.28,"volume":39698900},{"timestamp":1594301400,"date":"2020-07-09","index":844,"close":25.94,"high":26.76,"low":25.25,"open":26.05,"volume":21725900},{"timestamp":1594387800,"date":"2020-07-10","index":845,"close":25.53,"high":25.93,"low":24.91,"open":25.92,"volume":23809100},{"timestamp":1594647000,"date":"2020-07-13","index":846,"close":24.27,"high":26.28,"low":24.23,"open":25.82,"volume":21231300},{"timestamp":1594733400,"date":"2020-07-14","index":847,"close":23.74,"high":24.27,"low":23.02,"open":24,"volume":30313400},{"timestamp":1594819800,"date":"2020-07-15","index":848,"close":24.54,"high":24.65,"low":23.69,"open":24.15,"volume":24478500},{"timestamp":1594906200,"date":"2020-07-16","index":849,"close":23.9,"high":24.42,"low":23.44,"open":24.18,"volume":20179600},{"timestamp":1594992600,"date":"2020-07-17","index":850,"close":24.54,"high":24.68,"low":23.79,"open":23.94,"volume":17423800},{"timestamp":1595251800,"date":"2020-07-20","index":851,"close":25.27,"high":25.32,"low":24.46,"open":24.86,"volume":20237600},{"timestamp":1595338200,"date":"2020-07-21","index":852,"close":24.74,"high":25.74,"low":24.58,"open":25.58,"volume":51053700}],"post":[{"timestamp":1595424600,"date":"2020-07-22","index":853,"close":23.2,"high":23.79,"low":22.46,"open":23.49,"volume":83824300},{"timestamp":1595511000,"date":"2020-07-23","index":854,"close":21.97,"high":23.09,"low":21.8,"open":22.78,"volume":47380200},{"timestamp":1595597400,"date":"2020-07-24","index":855,"close":22.15,"high":22.45,"low":21.53,"open":21.88,"volume":22471800},{"timestamp":1595856600,"date":"2020-07-27","index":856,"close":22.84,"high":22.85,"low":22.2,"open":22.34,"volume":21434900},{"timestamp":1595943000,"date":"2020-07-28","index":857,"close":22.59,"high":22.99,"low":22.42,"open":22.66,"volume":15210800},{"timestamp":1596029400,"date":"2020-07-29","index":858,"close":22.9,"high":23,"low":22.62,"open":22.85,"volume":13132400},{"timestamp":1596115800,"date":"2020-07-30","index":859,"close":22.41,"high":22.9,"low":22.35,"open":22.7,"volume":17607600},{"timestamp":1596202200,"date":"2020-07-31","index":860,"close":22.42,"high":23.96,"low":22.05,"open":22.83,"volume":51491900},{"timestamp":1596461400,"date":"2020-08-03","index":861,"close":21.22,"high":21.89,"low":20.61,"open":21.89,"volume":56421600},{"timestamp":1596547800,"date":"2020-08-04","index":862,"close":21.76,"high":22.27,"low":21.18,"open":21.19,"volume":25185200},{"timestamp":1596634200,"date":"2020-08-05","index":863,"close":21.7,"high":22.14,"low":21.51,"open":21.78,"volume":17242500}]},{"date":"2020-04-21","estimated":-0.07,"reported":-0.08,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":779,"close":12.16,"high":12.25,"low":11.32,"open":11.47,"volume":23954200},{"timestamp":1586266200,"date":"2020-04-07","index":780,"close":12.1,"high":12.73,"low":12.01,"open":12.6,"volume":26238700},{"timestamp":1586352600,"date":"2020-04-08","index":781,"close":13.22,"high":13.45,"low":12.5,"open":12.57,"volume":29895900},{"timestamp":1586439000,"date":"2020-04-09","index":782,"close":13.61,"high":13.87,"low":13.21,"open":13.52,"volume":30755000},{"timestamp":1586784600,"date":"2020-04-13","index":783,"close":13.54,"high":13.82,"low":13.16,"open":13.69,"volume":16725800},{"timestamp":1586871000,"date":"2020-04-14","index":784,"close":13.78,"high":14.09,"low":13.55,"open":13.7,"volume":18277700},{"timestamp":1586957400,"date":"2020-04-15","index":785,"close":13.58,"high":13.69,"low":13.37,"open":13.46,"volume":17873400},{"timestamp":1587043800,"date":"2020-04-16","index":786,"close":13.02,"high":13.65,"low":12.63,"open":13.63,"volume":32030500},{"timestamp":1587130200,"date":"2020-04-17","index":787,"close":12.98,"high":13.47,"low":12.84,"open":13.2,"volume":21355400},{"timestamp":1587389400,"date":"2020-04-20","index":788,"close":12.92,"high":13.34,"low":12.52,"open":12.77,"volume":25989100},{"timestamp":1587475800,"date":"2020-04-21","index":789,"close":12.44,"high":13.04,"low":12.44,"open":12.71,"volume":46695300}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":790,"close":17.01,"high":17.15,"low":14.85,"open":15.18,"volume":170767000},{"timestamp":1587648600,"date":"2020-04-23","index":791,"close":16.06,"high":16.86,"low":16.03,"open":16.51,"volume":89404300},{"timestamp":1587735000,"date":"2020-04-24","index":792,"close":16,"high":16.22,"low":15.58,"open":15.94,"volume":65353300},{"timestamp":1587994200,"date":"2020-04-27","index":793,"close":16.91,"high":17,"low":16.1,"open":16.25,"volume":43135600},{"timestamp":1588080600,"date":"2020-04-28","index":794,"close":16.41,"high":17.26,"low":16.15,"open":17.03,"volume":28909900},{"timestamp":1588167000,"date":"2020-04-29","index":795,"close":17.83,"high":17.87,"low":16.6,"open":16.8,"volume":41753600},{"timestamp":1588253400,"date":"2020-04-30","index":796,"close":17.61,"high":17.99,"low":17.23,"open":17.5,"volume":30870800},{"timestamp":1588339800,"date":"2020-05-01","index":797,"close":16.79,"high":17.3,"low":16.53,"open":17,"volume":27128400},{"timestamp":1588599000,"date":"2020-05-04","index":798,"close":17.1,"high":17.19,"low":16.53,"open":16.6,"volume":17655700},{"timestamp":1588685400,"date":"2020-05-05","index":799,"close":17.51,"high":17.75,"low":17.12,"open":17.17,"volume":25580200},{"timestamp":1588771800,"date":"2020-05-06","index":800,"close":17.33,"high":17.82,"low":17.01,"open":17.02,"volume":25366200}]},{"date":"2020-02-04","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":726,"close":19,"high":19.25,"low":18.77,"open":19.02,"volume":24782500},{"timestamp":1579703400,"date":"2020-01-22","index":727,"close":19.1,"high":19.53,"low":19.06,"open":19.23,"volume":23406900},{"timestamp":1579789800,"date":"2020-01-23","index":728,"close":19.25,"high":19.43,"low":18.91,"open":19.18,"volume":25071500},{"timestamp":1579876200,"date":"2020-01-24","index":729,"close":19.05,"high":19.75,"low":18.84,"open":19.71,"volume":32866700},{"timestamp":1580135400,"date":"2020-01-27","index":730,"close":18.62,"high":18.77,"low":18.27,"open":18.47,"volume":19065300},{"timestamp":1580221800,"date":"2020-01-28","index":731,"close":18.99,"high":19.11,"low":18.7,"open":18.8,"volume":23612400},{"timestamp":1580308200,"date":"2020-01-29","index":732,"close":19.14,"high":19.27,"low":18.93,"open":19.15,"volume":18142900},{"timestamp":1580394600,"date":"2020-01-30","index":733,"close":18.88,"high":18.97,"low":18.58,"open":18.81,"volume":17175600},{"timestamp":1580481000,"date":"2020-01-31","index":734,"close":18.38,"high":18.79,"low":18.18,"open":18.73,"volume":24963100},{"timestamp":1580740200,"date":"2020-02-03","index":735,"close":18.23,"high":18.85,"low":18.2,"open":18.65,"volume":30463800},{"timestamp":1580826600,"date":"2020-02-04","index":736,"close":18.98,"high":19.03,"low":18.23,"open":18.48,"volume":56952100}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":737,"close":16.19,"high":18.08,"low":16.11,"open":18.02,"volume":109380400},{"timestamp":1580999400,"date":"2020-02-06","index":738,"close":17,"high":17.14,"low":16.28,"open":16.36,"volume":40145600},{"timestamp":1581085800,"date":"2020-02-07","index":739,"close":17.13,"high":17.18,"low":16.68,"open":16.96,"volume":28828800},{"timestamp":1581345000,"date":"2020-02-10","index":740,"close":17.6,"high":17.6,"low":17,"open":17.05,"volume":22060300},{"timestamp":1581431400,"date":"2020-02-11","index":741,"close":17.61,"high":17.8,"low":17.44,"open":17.65,"volume":18698600},{"timestamp":1581517800,"date":"2020-02-12","index":742,"close":17.4,"high":17.66,"low":17.19,"open":17.66,"volume":17627900},{"timestamp":1581604200,"date":"2020-02-13","index":743,"close":17.59,"high":17.74,"low":17.17,"open":17.22,"volume":13770400},{"timestamp":1581690600,"date":"2020-02-14","index":744,"close":17.56,"high":17.86,"low":17.43,"open":17.54,"volume":15255400},{"timestamp":1582036200,"date":"2020-02-18","index":745,"close":17.17,"high":17.53,"low":16.74,"open":17.44,"volume":29711400},{"timestamp":1582122600,"date":"2020-02-19","index":746,"close":17.2,"high":17.33,"low":17.1,"open":17.23,"volume":16805100},{"timestamp":1582209000,"date":"2020-02-20","index":747,"close":16.92,"high":17.39,"low":16.6,"open":17.09,"volume":22831600}]},{"date":"2019-10-22","estimated":-0.05,"reported":-0.04,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":655,"close":14.15,"high":14.59,"low":14.05,"open":14.3,"volume":23698700},{"timestamp":1570627800,"date":"2019-10-09","index":656,"close":14.21,"high":14.33,"low":14.04,"open":14.3,"volume":15460600},{"timestamp":1570714200,"date":"2019-10-10","index":657,"close":14.08,"high":14.38,"low":14.01,"open":14.19,"volume":15388600},{"timestamp":1570800600,"date":"2019-10-11","index":658,"close":14.16,"high":14.57,"low":14.1,"open":14.24,"volume":27676200},{"timestamp":1571059800,"date":"2019-10-14","index":659,"close":13.76,"high":14.22,"low":13.64,"open":14.19,"volume":20325700},{"timestamp":1571146200,"date":"2019-10-15","index":660,"close":14.09,"high":14.15,"low":13.86,"open":13.87,"volume":21842200},{"timestamp":1571232600,"date":"2019-10-16","index":661,"close":13.67,"high":14.04,"low":13.62,"open":14.02,"volume":22787300},{"timestamp":1571319000,"date":"2019-10-17","index":662,"close":13.78,"high":14.12,"low":13.69,"open":13.73,"volume":21002000},{"timestamp":1571405400,"date":"2019-10-18","index":663,"close":13.52,"high":14.28,"low":13.42,"open":14.15,"volume":39019900},{"timestamp":1571664600,"date":"2019-10-21","index":664,"close":14.58,"high":14.63,"low":13.73,"open":13.76,"volume":44958200},{"timestamp":1571751000,"date":"2019-10-22","index":665,"close":14,"high":15.03,"low":13.91,"open":15,"volume":76585500}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":666,"close":13.18,"high":14.38,"low":12.93,"open":13.91,"volume":112447400},{"timestamp":1571923800,"date":"2019-10-24","index":667,"close":13.52,"high":13.65,"low":12.71,"open":13.18,"volume":54361400},{"timestamp":1572010200,"date":"2019-10-25","index":668,"close":13.96,"high":14.01,"low":13.32,"open":13.41,"volume":28339800},{"timestamp":1572269400,"date":"2019-10-28","index":669,"close":14.68,"high":14.73,"low":14.01,"open":14.04,"volume":37665900},{"timestamp":1572355800,"date":"2019-10-29","index":670,"close":14.64,"high":14.95,"low":14.37,"open":14.5,"volume":21062500},{"timestamp":1572442200,"date":"2019-10-30","index":671,"close":14.86,"high":14.9,"low":14.43,"open":14.71,"volume":19134600},{"timestamp":1572528600,"date":"2019-10-31","index":672,"close":15.06,"high":15.17,"low":14.55,"open":14.82,"volume":21633700},{"timestamp":1572615000,"date":"2019-11-01","index":673,"close":15.18,"high":15.38,"low":14.93,"open":15.09,"volume":19915900},{"timestamp":1572877800,"date":"2019-11-04","index":674,"close":15.35,"high":15.38,"low":15.15,"open":15.31,"volume":17392700},{"timestamp":1572964200,"date":"2019-11-05","index":675,"close":14.83,"high":15.35,"low":14.81,"open":15.32,"volume":18667000},{"timestamp":1573050600,"date":"2019-11-06","index":676,"close":14.41,"high":14.88,"low":14.23,"open":14.87,"volume":23041300}]},{"date":"2019-07-23","estimated":-0.1,"reported":-0.06,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":591,"close":15.25,"high":15.57,"low":14.8,"open":15.3,"volume":26250600},{"timestamp":1562765400,"date":"2019-07-10","index":592,"close":15.26,"high":15.36,"low":14.97,"open":15.26,"volume":17194500},{"timestamp":1562851800,"date":"2019-07-11","index":593,"close":15.57,"high":15.94,"low":15.39,"open":15.61,"volume":26709600},{"timestamp":1562938200,"date":"2019-07-12","index":594,"close":15.61,"high":16.24,"low":15.53,"open":16.16,"volume":39198800},{"timestamp":1563197400,"date":"2019-07-15","index":595,"close":15.5,"high":15.73,"low":15.28,"open":15.59,"volume":16919600},{"timestamp":1563283800,"date":"2019-07-16","index":596,"close":15,"high":15.53,"low":14.89,"open":15.5,"volume":24523000},{"timestamp":1563370200,"date":"2019-07-17","index":597,"close":14.93,"high":15.14,"low":14.56,"open":14.9,"volume":13471300},{"timestamp":1563456600,"date":"2019-07-18","index":598,"close":14.55,"high":14.94,"low":14.43,"open":14.72,"volume":19022600},{"timestamp":1563543000,"date":"2019-07-19","index":599,"close":14.02,"high":14.65,"low":13.96,"open":14.62,"volume":30424400},{"timestamp":1563802200,"date":"2019-07-22","index":600,"close":14.15,"high":14.47,"low":13.98,"open":14.02,"volume":26770000},{"timestamp":1563888600,"date":"2019-07-23","index":601,"close":14.83,"high":14.93,"low":14.25,"open":14.66,"volume":78779000}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":602,"close":17.61,"high":17.61,"low":16.08,"open":16.22,"volume":143867600},{"timestamp":1564061400,"date":"2019-07-25","index":603,"close":17.69,"high":18,"low":17.12,"open":17.23,"volume":88040500},{"timestamp":1564147800,"date":"2019-07-26","index":604,"close":17.89,"high":18.36,"low":17.62,"open":17.7,"volume":55913100},{"timestamp":1564407000,"date":"2019-07-29","index":605,"close":17.5,"high":18.12,"low":17.44,"open":18.01,"volume":25542300},{"timestamp":1564493400,"date":"2019-07-30","index":606,"close":16.93,"high":17.33,"low":16.9,"open":17.23,"volume":33597200},{"timestamp":1564579800,"date":"2019-07-31","index":607,"close":16.8,"high":17.32,"low":16.48,"open":16.98,"volume":30566800},{"timestamp":1564666200,"date":"2019-08-01","index":608,"close":16.68,"high":17.45,"low":16.59,"open":16.83,"volume":35265400},{"timestamp":1564752600,"date":"2019-08-02","index":609,"close":17.03,"high":17.23,"low":16.46,"open":16.54,"volume":23809400},{"timestamp":1565011800,"date":"2019-08-05","index":610,"close":16.46,"high":16.63,"low":16.03,"open":16.57,"volume":26598600},{"timestamp":1565098200,"date":"2019-08-06","index":611,"close":16.29,"high":16.63,"low":16.16,"open":16.2,"volume":30305900},{"timestamp":1565184600,"date":"2019-08-07","index":612,"close":15.91,"high":16.08,"low":15.52,"open":15.61,"volume":42074900}]},{"date":"2019-04-23","estimated":-0.12,"reported":-0.1,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":528,"close":12.27,"high":12.63,"low":12.19,"open":12.31,"volume":42413400},{"timestamp":1554816600,"date":"2019-04-09","index":529,"close":12.35,"high":12.47,"low":12.06,"open":12.16,"volume":26261300},{"timestamp":1554903000,"date":"2019-04-10","index":530,"close":12.02,"high":12.2,"low":11.56,"open":11.84,"volume":45526000},{"timestamp":1554989400,"date":"2019-04-11","index":531,"close":11.9,"high":12.37,"low":11.79,"open":12.1,"volume":20186000},{"timestamp":1555075800,"date":"2019-04-12","index":532,"close":11.97,"high":12.03,"low":11.7,"open":11.98,"volume":15400500},{"timestamp":1555335000,"date":"2019-04-15","index":533,"close":11.85,"high":12.02,"low":11.79,"open":11.9,"volume":10578900},{"timestamp":1555421400,"date":"2019-04-16","index":534,"close":11.69,"high":11.85,"low":11.48,"open":11.8,"volume":19741100},{"timestamp":1555507800,"date":"2019-04-17","index":535,"close":11.75,"high":11.83,"low":11.52,"open":11.76,"volume":14681600},{"timestamp":1555594200,"date":"2019-04-18","index":536,"close":11.67,"high":11.71,"low":11.18,"open":11.18,"volume":24285200},{"timestamp":1555939800,"date":"2019-04-22","index":537,"close":11.53,"high":11.7,"low":11.23,"open":11.55,"volume":20725500},{"timestamp":1556026200,"date":"2019-04-23","index":538,"close":11.99,"high":12.2,"low":11.67,"open":11.94,"volume":63113300}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":539,"close":11.26,"high":12.42,"low":11.06,"open":12.35,"volume":106430600},{"timestamp":1556199000,"date":"2019-04-25","index":540,"close":10.79,"high":11.15,"low":10.51,"open":11.13,"volume":51272600},{"timestamp":1556285400,"date":"2019-04-26","index":541,"close":10.91,"high":11.13,"low":10.69,"open":10.73,"volume":23725500},{"timestamp":1556544600,"date":"2019-04-29","index":542,"close":11.22,"high":11.29,"low":11.06,"open":11.1,"volume":21473800},{"timestamp":1556631000,"date":"2019-04-30","index":543,"close":11.14,"high":11.37,"low":11.02,"open":11.16,"volume":17017900},{"timestamp":1556717400,"date":"2019-05-01","index":544,"close":11.2,"high":11.36,"low":11.14,"open":11.2,"volume":13583200},{"timestamp":1556803800,"date":"2019-05-02","index":545,"close":11.24,"high":11.25,"low":10.99,"open":11.23,"volume":12005000},{"timestamp":1556890200,"date":"2019-05-03","index":546,"close":11.8,"high":11.84,"low":11.25,"open":11.25,"volume":19211700},{"timestamp":1557149400,"date":"2019-05-06","index":547,"close":11.77,"high":11.86,"low":11.38,"open":11.39,"volume":12552500},{"timestamp":1557235800,"date":"2019-05-07","index":548,"close":11.17,"high":11.78,"low":11.07,"open":11.66,"volume":20793200},{"timestamp":1557322200,"date":"2019-05-08","index":549,"close":10.82,"high":11.27,"low":10.79,"open":11.24,"volume":21362100}]},{"date":"2019-02-05","estimated":-0.07,"reported":-0.04,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":475,"close":5.93,"high":6.24,"low":5.88,"open":6.07,"volume":20962400},{"timestamp":1548253800,"date":"2019-01-23","index":476,"close":5.99,"high":6.1,"low":5.87,"open":6.01,"volume":13145100},{"timestamp":1548340200,"date":"2019-01-24","index":477,"close":6.17,"high":6.2,"low":5.91,"open":5.94,"volume":15691800},{"timestamp":1548426600,"date":"2019-01-25","index":478,"close":6.4,"high":6.44,"low":6.2,"open":6.24,"volume":19928600},{"timestamp":1548685800,"date":"2019-01-28","index":479,"close":6.34,"high":6.39,"low":6.2,"open":6.27,"volume":12143100},{"timestamp":1548772200,"date":"2019-01-29","index":480,"close":6.43,"high":6.5,"low":6.29,"open":6.42,"volume":14387100},{"timestamp":1548858600,"date":"2019-01-30","index":481,"close":6.57,"high":6.6,"low":6.31,"open":6.47,"volume":16419300},{"timestamp":1548945000,"date":"2019-01-31","index":482,"close":6.68,"high":6.81,"low":6.65,"open":6.68,"volume":19115200},{"timestamp":1549031400,"date":"2019-02-01","index":483,"close":6.91,"high":7.15,"low":6.73,"open":6.78,"volume":22653000},{"timestamp":1549290600,"date":"2019-02-04","index":484,"close":6.93,"high":6.98,"low":6.7,"open":6.93,"volume":37550700},{"timestamp":1549377000,"date":"2019-02-05","index":485,"close":7.04,"high":7.05,"low":6.8,"open":7.02,"volume":58791000}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":486,"close":8.59,"high":9.09,"low":8.35,"open":8.61,"volume":148568000},{"timestamp":1549549800,"date":"2019-02-07","index":487,"close":8.57,"high":8.69,"low":8.04,"open":8.36,"volume":53561900},{"timestamp":1549636200,"date":"2019-02-08","index":488,"close":9.1,"high":9.19,"low":8.3,"open":8.37,"volume":55131800},{"timestamp":1549895400,"date":"2019-02-11","index":489,"close":8.99,"high":9.19,"low":8.85,"open":9.03,"volume":38495700},{"timestamp":1549981800,"date":"2019-02-12","index":490,"close":8.8,"high":9.17,"low":8.77,"open":9.02,"volume":39187100},{"timestamp":1550068200,"date":"2019-02-13","index":491,"close":9.07,"high":9.23,"low":8.67,"open":8.75,"volume":37645700},{"timestamp":1550154600,"date":"2019-02-14","index":492,"close":9.19,"high":9.32,"low":9.01,"open":9.05,"volume":32451000},{"timestamp":1550241000,"date":"2019-02-15","index":493,"close":9.12,"high":9.23,"low":9.04,"open":9.2,"volume":19959800},{"timestamp":1550586600,"date":"2019-02-19","index":494,"close":9.28,"high":9.34,"low":9.05,"open":9.05,"volume":22961300},{"timestamp":1550673000,"date":"2019-02-20","index":495,"close":9.24,"high":9.33,"low":9.14,"open":9.25,"volume":21677200},{"timestamp":1550759400,"date":"2019-02-21","index":496,"close":9.39,"high":9.4,"low":9.13,"open":9.14,"volume":20051600}]},{"date":"2018-10-25","estimated":-0.14,"reported":-0.12,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":407,"close":6.81,"high":7,"low":6.46,"open":6.49,"volume":31180400},{"timestamp":1539351000,"date":"2018-10-12","index":408,"close":7.18,"high":7.39,"low":7.05,"open":7.18,"volume":36249500},{"timestamp":1539610200,"date":"2018-10-15","index":409,"close":7.4,"high":7.46,"low":7.12,"open":7.19,"volume":22050800},{"timestamp":1539696600,"date":"2018-10-16","index":410,"close":7.25,"high":7.47,"low":7.05,"open":7.41,"volume":28702700},{"timestamp":1539783000,"date":"2018-10-17","index":411,"close":7.06,"high":7.32,"low":6.93,"open":7.19,"volume":20946000},{"timestamp":1539869400,"date":"2018-10-18","index":412,"close":6.81,"high":7.02,"low":6.76,"open":6.96,"volume":16946000},{"timestamp":1539955800,"date":"2018-10-19","index":413,"close":6.81,"high":6.97,"low":6.67,"open":6.89,"volume":19113700},{"timestamp":1540215000,"date":"2018-10-22","index":414,"close":6.84,"high":6.98,"low":6.72,"open":6.85,"volume":12651400},{"timestamp":1540301400,"date":"2018-10-23","index":415,"close":6.82,"high":6.93,"low":6.68,"open":6.84,"volume":24667400},{"timestamp":1540387800,"date":"2018-10-24","index":416,"close":6.59,"high":6.99,"low":6.59,"open":6.84,"volume":22133500},{"timestamp":1540474200,"date":"2018-10-25","index":417,"close":6.99,"high":7.09,"low":6.69,"open":6.71,"volume":44154400}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":418,"close":6.28,"high":6.28,"low":5.77,"open":6.13,"volume":79790800},{"timestamp":1540819800,"date":"2018-10-29","index":419,"close":5.99,"high":6.59,"low":5.89,"open":6.35,"volume":32096500},{"timestamp":1540906200,"date":"2018-10-30","index":420,"close":6.43,"high":6.54,"low":5.91,"open":5.93,"volume":35878700},{"timestamp":1540992600,"date":"2018-10-31","index":421,"close":6.61,"high":6.65,"low":6.45,"open":6.57,"volume":27680900},{"timestamp":1541079000,"date":"2018-11-01","index":422,"close":7.2,"high":7.29,"low":6.46,"open":6.6,"volume":31642800},{"timestamp":1541165400,"date":"2018-11-02","index":423,"close":6.82,"high":7.18,"low":6.66,"open":7.1,"volume":26902700},{"timestamp":1541428200,"date":"2018-11-05","index":424,"close":6.9,"high":6.94,"low":6.7,"open":6.9,"volume":14674800},{"timestamp":1541514600,"date":"2018-11-06","index":425,"close":7.09,"high":7.2,"low":6.85,"open":6.86,"volume":15681600},{"timestamp":1541601000,"date":"2018-11-07","index":426,"close":7.2,"high":7.29,"low":7.08,"open":7.09,"volume":14356500},{"timestamp":1541687400,"date":"2018-11-08","index":427,"close":7.02,"high":7.22,"low":6.99,"open":7.15,"volume":10764700},{"timestamp":1541773800,"date":"2018-11-09","index":428,"close":6.79,"high":6.96,"low":6.66,"open":6.9,"volume":14369900}]},{"date":"2018-08-07","estimated":-0.17,"reported":-0.14,"pre":[{"timestamp":1532439000,"date":"2018-07-24","index":351,"close":13.14,"high":13.45,"low":12.96,"open":13.45,"volume":15870300},{"timestamp":1532525400,"date":"2018-07-25","index":352,"close":13.39,"high":13.44,"low":13.16,"open":13.32,"volume":16509100},{"timestamp":1532611800,"date":"2018-07-26","index":353,"close":13.37,"high":13.4,"low":12.77,"open":13.07,"volume":20037300},{"timestamp":1532698200,"date":"2018-07-27","index":354,"close":12.83,"high":13.18,"low":12.52,"open":13.14,"volume":28282700},{"timestamp":1532957400,"date":"2018-07-30","index":355,"close":12.27,"high":12.75,"low":12,"open":12.74,"volume":27156900},{"timestamp":1533043800,"date":"2018-07-31","index":356,"close":12.5,"high":12.57,"low":12.15,"open":12.26,"volume":14874500},{"timestamp":1533130200,"date":"2018-08-01","index":357,"close":12.38,"high":12.61,"low":12.2,"open":12.55,"volume":11228000},{"timestamp":1533216600,"date":"2018-08-02","index":358,"close":12.7,"high":12.75,"low":12.18,"open":12.31,"volume":11731900},{"timestamp":1533303000,"date":"2018-08-03","index":359,"close":12.73,"high":13.01,"low":12.66,"open":12.71,"volume":11512900},{"timestamp":1533562200,"date":"2018-08-06","index":360,"close":13.05,"high":13.13,"low":12.71,"open":12.73,"volume":17656600},{"timestamp":1533648600,"date":"2018-08-07","index":361,"close":13.12,"high":13.37,"low":12.78,"open":13.01,"volume":50202000}],"post":[{"timestamp":1533735000,"date":"2018-08-08","index":362,"close":12.23,"high":12.84,"low":12.04,"open":12.83,"volume":61183600},{"timestamp":1533821400,"date":"2018-08-09","index":363,"close":12.31,"high":12.67,"low":12.07,"open":12.15,"volume":24307300},{"timestamp":1533907800,"date":"2018-08-10","index":364,"close":12.31,"high":12.5,"low":12.09,"open":12.14,"volume":15883900},{"timestamp":1534167000,"date":"2018-08-13","index":365,"close":12.57,"high":12.77,"low":12.24,"open":12.24,"volume":15724400},{"timestamp":1534253400,"date":"2018-08-14","index":366,"close":12.34,"high":12.73,"low":12.31,"open":12.65,"volume":13042700},{"timestamp":1534339800,"date":"2018-08-15","index":367,"close":12.18,"high":12.3,"low":12.11,"open":12.27,"volume":13643600},{"timestamp":1534426200,"date":"2018-08-16","index":368,"close":12.17,"high":12.58,"low":12.1,"open":12.3,"volume":14652900},{"timestamp":1534512600,"date":"2018-08-17","index":369,"close":11.89,"high":12.17,"low":11.63,"open":12.16,"volume":22444600},{"timestamp":1534771800,"date":"2018-08-20","index":370,"close":11.73,"high":11.86,"low":11.57,"open":11.8,"volume":13977800},{"timestamp":1534858200,"date":"2018-08-21","index":371,"close":11.44,"high":11.83,"low":11.34,"open":11.75,"volume":22078100},{"timestamp":1534944600,"date":"2018-08-22","index":372,"close":11.44,"high":11.62,"low":11.41,"open":11.41,"volume":12082700}]},{"date":"2018-05-01","estimated":-0.17,"reported":-0.17,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":283,"close":14.88,"high":14.98,"low":14.57,"open":14.63,"volume":14023200},{"timestamp":1524058200,"date":"2018-04-18","index":284,"close":14.65,"high":14.88,"low":14.54,"open":14.85,"volume":9877800},{"timestamp":1524144600,"date":"2018-04-19","index":285,"close":14.84,"high":15.04,"low":14.58,"open":14.65,"volume":12387300},{"timestamp":1524231000,"date":"2018-04-20","index":286,"close":15.2,"high":15.42,"low":14.94,"open":15,"volume":20481300},{"timestamp":1524490200,"date":"2018-04-23","index":287,"close":15.54,"high":15.6,"low":15.2,"open":15.35,"volume":19132800},{"timestamp":1524576600,"date":"2018-04-24","index":288,"close":15.63,"high":15.96,"low":15.4,"open":15.51,"volume":19801800},{"timestamp":1524663000,"date":"2018-04-25","index":289,"close":14.54,"high":15.67,"low":14.16,"open":15.62,"volume":46884400},{"timestamp":1524749400,"date":"2018-04-26","index":290,"close":14.7,"high":15.14,"low":14.48,"open":14.88,"volume":22736800},{"timestamp":1524835800,"date":"2018-04-27","index":291,"close":14.23,"high":14.82,"low":14.16,"open":14.75,"volume":21763100},{"timestamp":1525095000,"date":"2018-04-30","index":292,"close":14.33,"high":14.44,"low":14.09,"open":14.36,"volume":21573800},{"timestamp":1525181400,"date":"2018-05-01","index":293,"close":14.13,"high":14.55,"low":13.75,"open":14.34,"volume":50003900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":294,"close":11.03,"high":11.7,"low":10.96,"open":11.3,"volume":159209400},{"timestamp":1525354200,"date":"2018-05-03","index":295,"close":10.97,"high":11.3,"low":10.51,"open":11.11,"volume":67507000},{"timestamp":1525440600,"date":"2018-05-04","index":296,"close":10.79,"high":10.93,"low":10.57,"open":10.86,"volume":39865000},{"timestamp":1525699800,"date":"2018-05-07","index":297,"close":10.74,"high":10.9,"low":10.61,"open":10.76,"volume":24743800},{"timestamp":1525786200,"date":"2018-05-08","index":298,"close":10.97,"high":11.43,"low":10.75,"open":10.95,"volume":35536400},{"timestamp":1525872600,"date":"2018-05-09","index":299,"close":11.01,"high":11.18,"low":10.91,"open":10.98,"volume":19856500},{"timestamp":1525959000,"date":"2018-05-10","index":300,"close":11.01,"high":11.18,"low":10.93,"open":11.01,"volume":19069100},{"timestamp":1526045400,"date":"2018-05-11","index":301,"close":11.04,"high":11.05,"low":10.85,"open":11,"volume":16929900},{"timestamp":1526304600,"date":"2018-05-14","index":302,"close":10.98,"high":11.05,"low":10.85,"open":11,"volume":19105800},{"timestamp":1526391000,"date":"2018-05-15","index":303,"close":10.65,"high":10.96,"low":10.51,"open":10.95,"volume":29277900},{"timestamp":1526477400,"date":"2018-05-16","index":304,"close":10.58,"high":10.75,"low":10.55,"open":10.6,"volume":19836000}]},{"date":"2018-02-06","estimated":-0.16,"reported":-0.13,"pre":[{"timestamp":1516717800,"date":"2018-01-23","index":225,"close":14.25,"high":14.67,"low":14.13,"open":14.19,"volume":13418800},{"timestamp":1516804200,"date":"2018-01-24","index":226,"close":14.44,"high":14.77,"low":14.28,"open":14.31,"volume":11979600},{"timestamp":1516890600,"date":"2018-01-25","index":227,"close":13.71,"high":14.3,"low":13.7,"open":14.28,"volume":23551600},{"timestamp":1516977000,"date":"2018-01-26","index":228,"close":13.56,"high":13.79,"low":13.43,"open":13.75,"volume":17366200},{"timestamp":1517236200,"date":"2018-01-29","index":229,"close":13.47,"high":13.67,"low":13.37,"open":13.54,"volume":13584200},{"timestamp":1517322600,"date":"2018-01-30","index":230,"close":13.26,"high":13.4,"low":13.15,"open":13.3,"volume":12413600},{"timestamp":1517409000,"date":"2018-01-31","index":231,"close":13.52,"high":13.62,"low":13.26,"open":13.31,"volume":13587000},{"timestamp":1517495400,"date":"2018-02-01","index":232,"close":13.92,"high":14,"low":13.4,"open":13.43,"volume":13306000},{"timestamp":1517581800,"date":"2018-02-02","index":233,"close":13.71,"high":13.89,"low":13.51,"open":13.59,"volume":18123300},{"timestamp":1517841000,"date":"2018-02-05","index":234,"close":13.85,"high":14.03,"low":13.32,"open":13.35,"volume":20637700},{"timestamp":1517927400,"date":"2018-02-06","index":235,"close":14.06,"high":14.2,"low":13.47,"open":13.5,"volume":45110200}],"post":[{"timestamp":1518013800,"date":"2018-02-07","index":236,"close":20.75,"high":21.22,"low":16.96,"open":17.15,"volume":232325100},{"timestamp":1518100200,"date":"2018-02-08","index":237,"close":19.39,"high":20.9,"low":18.69,"open":20.74,"volume":119751700},{"timestamp":1518186600,"date":"2018-02-09","index":238,"close":18.8,"high":19.65,"low":18.12,"open":19.07,"volume":50072800},{"timestamp":1518445800,"date":"2018-02-12","index":239,"close":18.63,"high":19.38,"low":18.52,"open":18.84,"volume":30537300},{"timestamp":1518532200,"date":"2018-02-13","index":240,"close":18.58,"high":19.11,"low":18.33,"open":18.39,"volume":28873300},{"timestamp":1518618600,"date":"2018-02-14","index":241,"close":19.56,"high":19.85,"low":18.21,"open":18.35,"volume":38743300},{"timestamp":1518705000,"date":"2018-02-15","index":242,"close":19.75,"high":20.57,"low":19.58,"open":19.66,"volume":40746100},{"timestamp":1518791400,"date":"2018-02-16","index":243,"close":20.42,"high":20.75,"low":19.75,"open":19.84,"volume":33808500},{"timestamp":1519137000,"date":"2018-02-20","index":244,"close":18.93,"high":19.8,"low":18.57,"open":19.31,"volume":42723100},{"timestamp":1519223400,"date":"2018-02-21","index":245,"close":18.64,"high":19.19,"low":18.38,"open":18.9,"volume":31691300},{"timestamp":1519309800,"date":"2018-02-22","index":246,"close":17.51,"high":18.53,"low":17.05,"open":18.48,"volume":51776400}]},{"date":"2017-11-07","estimated":-0.15,"reported":-0.14,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":164,"close":14.59,"high":15.08,"low":14.58,"open":14.87,"volume":15448300},{"timestamp":1508938200,"date":"2017-10-25","index":165,"close":14.16,"high":14.93,"low":13.96,"open":14.7,"volume":22943900},{"timestamp":1509024600,"date":"2017-10-26","index":166,"close":14.39,"high":14.76,"low":14.11,"open":14.35,"volume":17071200},{"timestamp":1509111000,"date":"2017-10-27","index":167,"close":15.44,"high":15.48,"low":14.22,"open":14.27,"volume":23767600},{"timestamp":1509370200,"date":"2017-10-30","index":168,"close":15.68,"high":16.27,"low":15.05,"open":15.13,"volume":23657800},{"timestamp":1509456600,"date":"2017-10-31","index":169,"close":15.34,"high":15.73,"low":15.17,"open":15.65,"volume":13008900},{"timestamp":1509543000,"date":"2017-11-01","index":170,"close":14.51,"high":15.52,"low":14.39,"open":15.45,"volume":20443800},{"timestamp":1509629400,"date":"2017-11-02","index":171,"close":14.55,"high":14.87,"low":14.4,"open":14.45,"volume":11810500},{"timestamp":1509715800,"date":"2017-11-03","index":172,"close":15.27,"high":15.28,"low":14.6,"open":14.64,"volume":12784400},{"timestamp":1509978600,"date":"2017-11-06","index":173,"close":14.83,"high":15.29,"low":14.8,"open":15.19,"volume":17736900},{"timestamp":1510065000,"date":"2017-11-07","index":174,"close":15.12,"high":15.53,"low":14.73,"open":14.87,"volume":40978300}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":175,"close":12.91,"high":14.09,"low":12.1,"open":13.47,"volume":162744700},{"timestamp":1510237800,"date":"2017-11-09","index":176,"close":12.38,"high":12.74,"low":12.23,"open":12.64,"volume":51695800},{"timestamp":1510324200,"date":"2017-11-10","index":177,"close":12.76,"high":12.84,"low":12.31,"open":12.5,"volume":32141000},{"timestamp":1510583400,"date":"2017-11-13","index":178,"close":12.4,"high":12.95,"low":12.35,"open":12.83,"volume":18950200},{"timestamp":1510669800,"date":"2017-11-14","index":179,"close":12.57,"high":12.7,"low":12.25,"open":12.41,"volume":13962600},{"timestamp":1510756200,"date":"2017-11-15","index":180,"close":12.46,"high":12.75,"low":12.17,"open":12.32,"volume":14410400},{"timestamp":1510842600,"date":"2017-11-16","index":181,"close":12.56,"high":12.68,"low":12.38,"open":12.5,"volume":15701700},{"timestamp":1510929000,"date":"2017-11-17","index":182,"close":12.99,"high":13.01,"low":12.51,"open":12.6,"volume":17563800},{"timestamp":1511188200,"date":"2017-11-20","index":183,"close":12.41,"high":13.11,"low":12.29,"open":13.1,"volume":30676100},{"timestamp":1511274600,"date":"2017-11-21","index":184,"close":12.34,"high":12.59,"low":12.32,"open":12.52,"volume":19010300},{"timestamp":1511361000,"date":"2017-11-22","index":185,"close":12.62,"high":12.64,"low":12.35,"open":12.35,"volume":14022100}]},{"date":"2017-08-10","estimated":-0.14,"reported":-0.16,"pre":[{"timestamp":1501162200,"date":"2017-07-27","index":102,"close":14,"high":14.1,"low":13.14,"open":13.15,"volume":27167900},{"timestamp":1501248600,"date":"2017-07-28","index":103,"close":13.81,"high":14.03,"low":13.5,"open":13.9,"volume":16735500},{"timestamp":1501507800,"date":"2017-07-31","index":104,"close":13.67,"high":13.98,"low":13.1,"open":13.42,"volume":48964600},{"timestamp":1501594200,"date":"2017-08-01","index":105,"close":13.1,"high":13.77,"low":13.07,"open":13.77,"volume":27629900},{"timestamp":1501680600,"date":"2017-08-02","index":106,"close":12.65,"high":13.25,"low":12.52,"open":13.22,"volume":25294700},{"timestamp":1501767000,"date":"2017-08-03","index":107,"close":12.93,"high":13.15,"low":11.9,"open":12.65,"volume":61533500},{"timestamp":1501853400,"date":"2017-08-04","index":108,"close":13.52,"high":13.7,"low":12.83,"open":13.17,"volume":53080700},{"timestamp":1502112600,"date":"2017-08-07","index":109,"close":13.39,"high":14.06,"low":13.24,"open":13.86,"volume":34037700},{"timestamp":1502199000,"date":"2017-08-08","index":110,"close":13.02,"high":13.29,"low":12.82,"open":13.28,"volume":30037600},{"timestamp":1502285400,"date":"2017-08-09","index":111,"close":13.56,"high":13.65,"low":12.78,"open":12.96,"volume":26831900},{"timestamp":1502371800,"date":"2017-08-10","index":112,"close":13.77,"high":13.96,"low":13.26,"open":13.58,"volume":57716500}],"post":[{"timestamp":1502458200,"date":"2017-08-11","index":113,"close":11.83,"high":12.34,"low":11.77,"open":12,"volume":83853200},{"timestamp":1502717400,"date":"2017-08-14","index":114,"close":12.6,"high":13.14,"low":11.28,"open":11.49,"volume":84794900},{"timestamp":1502803800,"date":"2017-08-15","index":115,"close":12.74,"high":13.3,"low":12.66,"open":13.05,"volume":43528300},{"timestamp":1502890200,"date":"2017-08-16","index":116,"close":13.12,"high":13.25,"low":12.48,"open":12.5,"volume":33264900},{"timestamp":1502976600,"date":"2017-08-17","index":117,"close":13.35,"high":13.5,"low":12.95,"open":12.95,"volume":36194300},{"timestamp":1503063000,"date":"2017-08-18","index":118,"close":14.01,"high":14.25,"low":13.26,"open":13.3,"volume":46204700},{"timestamp":1503322200,"date":"2017-08-21","index":119,"close":13.58,"high":14.59,"low":13.35,"open":14.27,"volume":44263500},{"timestamp":1503408600,"date":"2017-08-22","index":120,"close":14.53,"high":14.56,"low":13.81,"open":13.85,"volume":38183000},{"timestamp":1503495000,"date":"2017-08-23","index":121,"close":15.09,"high":15.13,"low":14.38,"open":14.55,"volume":65743100},{"timestamp":1503581400,"date":"2017-08-24","index":122,"close":14.53,"high":15.34,"low":14.43,"open":15.24,"volume":30674600},{"timestamp":1503667800,"date":"2017-08-25","index":123,"close":14.78,"high":14.85,"low":14.45,"open":14.62,"volume":23066800}]},{"date":"2017-05-10","estimated":-0.19,"reported":-0.2,"pre":[{"timestamp":1493213400,"date":"2017-04-26","index":38,"close":21.58,"high":21.65,"low":21.08,"open":21.25,"volume":10141300},{"timestamp":1493299800,"date":"2017-04-27","index":39,"close":22.01,"high":22.12,"low":21.58,"open":21.58,"volume":10764400},{"timestamp":1493386200,"date":"2017-04-28","index":40,"close":22.55,"high":22.59,"low":22.01,"open":22.05,"volume":9031600},{"timestamp":1493645400,"date":"2017-05-01","index":41,"close":22.21,"high":22.84,"low":22.11,"open":22.66,"volume":7959300},{"timestamp":1493731800,"date":"2017-05-02","index":42,"close":21.99,"high":22.37,"low":21.75,"open":22.37,"volume":8135900},{"timestamp":1493818200,"date":"2017-05-03","index":43,"close":21.82,"high":22.21,"low":21.63,"open":21.8,"volume":7074300},{"timestamp":1493904600,"date":"2017-05-04","index":44,"close":22.59,"high":23.22,"low":21.9,"open":22.18,"volume":19005400},{"timestamp":1493991000,"date":"2017-05-05","index":45,"close":23.19,"high":23.25,"low":22.51,"open":23.08,"volume":12833900},{"timestamp":1494250200,"date":"2017-05-08","index":46,"close":22.46,"high":23.57,"low":22.23,"open":23.17,"volume":18088000},{"timestamp":1494336600,"date":"2017-05-09","index":47,"close":23.32,"high":23.44,"low":22.67,"open":22.7,"volume":17935000},{"timestamp":1494423000,"date":"2017-05-10","index":48,"close":22.98,"high":23.32,"low":22.87,"open":23.11,"volume":47513200}],"post":[{"timestamp":1494509400,"date":"2017-05-11","index":49,"close":18.05,"high":18.9,"low":17.59,"open":17.96,"volume":131859500},{"timestamp":1494595800,"date":"2017-05-12","index":50,"close":19.14,"high":19.48,"low":18.16,"open":18.44,"volume":68971000},{"timestamp":1494855000,"date":"2017-05-15","index":51,"close":20.74,"high":20.95,"low":19.49,"open":19.57,"volume":69830000},{"timestamp":1494941400,"date":"2017-05-16","index":52,"close":20.78,"high":20.88,"low":20.15,"open":20.54,"volume":41017400},{"timestamp":1495027800,"date":"2017-05-17","index":53,"close":19.9,"high":20.59,"low":19.69,"open":20.56,"volume":29254500},{"timestamp":1495114200,"date":"2017-05-18","index":54,"close":20.27,"high":20.58,"low":19.86,"open":19.86,"volume":16005000},{"timestamp":1495200600,"date":"2017-05-19","index":55,"close":20,"high":20.64,"low":19.93,"open":20.42,"volume":18960700},{"timestamp":1495459800,"date":"2017-05-22","index":56,"close":20.08,"high":20.34,"low":20.01,"open":20.14,"volume":9151900},{"timestamp":1495546200,"date":"2017-05-23","index":57,"close":20.03,"high":20.3,"low":19.9,"open":20.14,"volume":8239200},{"timestamp":1495632600,"date":"2017-05-24","index":58,"close":20.53,"high":20.62,"low":20,"open":20.2,"volume":13659900},{"timestamp":1495719000,"date":"2017-05-25","index":59,"close":21.93,"high":21.94,"low":20.11,"open":20.16,"volume":24326000}]},{"date":"2017-02-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2017-01-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-10-31","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2024-10-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":0.05,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":0.05,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":-0.04,"reported":0.02,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":1663,"close":8.82,"high":9.11,"low":8.66,"open":8.7,"volume":22342600},{"timestamp":1697031000,"date":"2023-10-11","index":1664,"close":9.11,"high":9.13,"low":8.82,"open":8.85,"volume":18773800},{"timestamp":1697117400,"date":"2023-10-12","index":1665,"close":9.11,"high":9.33,"low":9.01,"open":9.06,"volume":29718200},{"timestamp":1697203800,"date":"2023-10-13","index":1666,"close":8.68,"high":9.14,"low":8.67,"open":9.1,"volume":27893000},{"timestamp":1697463000,"date":"2023-10-16","index":1667,"close":9.72,"high":9.75,"low":8.96,"open":9.02,"volume":56297800},{"timestamp":1697549400,"date":"2023-10-17","index":1668,"close":9.69,"high":9.77,"low":9.54,"open":9.56,"volume":24836000},{"timestamp":1697635800,"date":"2023-10-18","index":1669,"close":9.6,"high":9.76,"low":9.51,"open":9.6,"volume":19250400},{"timestamp":1697722200,"date":"2023-10-19","index":1670,"close":9.65,"high":9.87,"low":9.46,"open":9.55,"volume":21177200},{"timestamp":1697808600,"date":"2023-10-20","index":1671,"close":9.44,"high":9.67,"low":9.31,"open":9.6,"volume":29372600},{"timestamp":1698067800,"date":"2023-10-23","index":1672,"close":9.49,"high":9.88,"low":9.3,"open":9.35,"volume":37569200},{"timestamp":1698154200,"date":"2023-10-24","index":1673,"close":9.71,"high":9.98,"low":9.58,"open":9.63,"volume":71921400}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":1674,"close":9.19,"high":10.87,"low":9.1,"open":10.37,"volume":94403200},{"timestamp":1698327000,"date":"2023-10-26","index":1675,"close":9.3,"high":9.52,"low":8.91,"open":9.11,"volume":42454200},{"timestamp":1698413400,"date":"2023-10-27","index":1676,"close":9.3,"high":9.55,"low":9.18,"open":9.33,"volume":24583100},{"timestamp":1698672600,"date":"2023-10-30","index":1677,"close":9.7,"high":9.81,"low":9.29,"open":9.34,"volume":25083900},{"timestamp":1698759000,"date":"2023-10-31","index":1678,"close":10.01,"high":10.06,"low":9.6,"open":9.79,"volume":28796700},{"timestamp":1698868851,"date":"2023-11-01","index":1679,"close":9.99,"high":10.08,"low":9.81,"open":9.95,"volume":19027981},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-25","estimated":-0.04,"reported":-0.02,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":1599,"close":12.74,"high":13.08,"low":11.91,"open":11.94,"volume":43989800},{"timestamp":1689168600,"date":"2023-07-12","index":1600,"close":13.37,"high":13.62,"low":12.94,"open":13.06,"volume":40584300},{"timestamp":1689255000,"date":"2023-07-13","index":1601,"close":13.51,"high":13.89,"low":13.5,"open":13.58,"volume":40065300},{"timestamp":1689341400,"date":"2023-07-14","index":1602,"close":13.15,"high":13.63,"low":13,"open":13.49,"volume":26977700},{"timestamp":1689600600,"date":"2023-07-17","index":1603,"close":13.47,"high":13.64,"low":12.97,"open":13.14,"volume":28982300},{"timestamp":1689687000,"date":"2023-07-18","index":1604,"close":13.37,"high":13.51,"low":12.87,"open":13.49,"volume":33108100},{"timestamp":1689773400,"date":"2023-07-19","index":1605,"close":13.11,"high":13.53,"low":13.08,"open":13.43,"volume":28630900},{"timestamp":1689859800,"date":"2023-07-20","index":1606,"close":12.93,"high":13.27,"low":12.83,"open":12.94,"volume":20442800},{"timestamp":1689946200,"date":"2023-07-21","index":1607,"close":12.74,"high":13.06,"low":12.68,"open":13.06,"volume":21381200},{"timestamp":1690205400,"date":"2023-07-24","index":1608,"close":12.68,"high":12.93,"low":12.55,"open":12.86,"volume":23715500},{"timestamp":1690291800,"date":"2023-07-25","index":1609,"close":12.51,"high":12.67,"low":12.35,"open":12.52,"volume":68993700}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":1610,"close":10.73,"high":10.73,"low":9.99,"open":10.36,"volume":137880000},{"timestamp":1690464600,"date":"2023-07-27","index":1611,"close":10.33,"high":10.91,"low":10.18,"open":10.9,"volume":65311800},{"timestamp":1690551000,"date":"2023-07-28","index":1612,"close":10.68,"high":10.75,"low":10.29,"open":10.3,"volume":49135000},{"timestamp":1690810200,"date":"2023-07-31","index":1613,"close":11.36,"high":11.38,"low":10.66,"open":10.66,"volume":37947800},{"timestamp":1690896600,"date":"2023-08-01","index":1614,"close":11.28,"high":11.33,"low":11.04,"open":11.26,"volume":19576400},{"timestamp":1690983000,"date":"2023-08-02","index":1615,"close":10.97,"high":11.22,"low":10.88,"open":10.99,"volume":31209400},{"timestamp":1691069400,"date":"2023-08-03","index":1616,"close":10.79,"high":11,"low":10.69,"open":10.9,"volume":23726800},{"timestamp":1691155800,"date":"2023-08-04","index":1617,"close":10.75,"high":11.06,"low":10.72,"open":10.93,"volume":19965700},{"timestamp":1691415000,"date":"2023-08-07","index":1618,"close":10.57,"high":10.8,"low":10.5,"open":10.76,"volume":16688200},{"timestamp":1691501400,"date":"2023-08-08","index":1619,"close":10.54,"high":10.6,"low":10.19,"open":10.41,"volume":22353000},{"timestamp":1691587800,"date":"2023-08-09","index":1620,"close":10.44,"high":10.58,"low":10.39,"open":10.54,"volume":14402000}]},{"date":"2023-04-27","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":1539,"close":10.74,"high":11.02,"low":10.71,"open":10.79,"volume":18569700},{"timestamp":1681479000,"date":"2023-04-14","index":1540,"close":10.69,"high":10.95,"low":10.55,"open":10.67,"volume":19894800},{"timestamp":1681738200,"date":"2023-04-17","index":1541,"close":10.88,"high":10.88,"low":10.57,"open":10.6,"volume":20609400},{"timestamp":1681824600,"date":"2023-04-18","index":1542,"close":11.04,"high":11.34,"low":11.01,"open":11.15,"volume":26453100},{"timestamp":1681911000,"date":"2023-04-19","index":1543,"close":10.98,"high":11.4,"low":10.85,"open":10.85,"volume":28011600},{"timestamp":1681997400,"date":"2023-04-20","index":1544,"close":10.14,"high":10.88,"low":10.12,"open":10.8,"volume":34102800},{"timestamp":1682083800,"date":"2023-04-21","index":1545,"close":10.01,"high":10.34,"low":9.98,"open":10.2,"volume":26418600},{"timestamp":1682343000,"date":"2023-04-24","index":1546,"close":10.22,"high":10.27,"low":9.92,"open":10.02,"volume":15394600},{"timestamp":1682429400,"date":"2023-04-25","index":1547,"close":10.16,"high":10.33,"low":10.13,"open":10.19,"volume":18736800},{"timestamp":1682515800,"date":"2023-04-26","index":1548,"close":9.88,"high":10.4,"low":9.81,"open":10.4,"volume":37987600},{"timestamp":1682602200,"date":"2023-04-27","index":1549,"close":10.5,"high":10.7,"low":9.87,"open":10.14,"volume":107216600}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":1550,"close":8.71,"high":8.71,"low":8.41,"open":8.62,"volume":95969900},{"timestamp":1682947800,"date":"2023-05-01","index":1551,"close":8.73,"high":8.93,"low":8.53,"open":8.78,"volume":42409900},{"timestamp":1683034200,"date":"2023-05-02","index":1552,"close":8.31,"high":8.67,"low":8.27,"open":8.58,"volume":41246400},{"timestamp":1683120600,"date":"2023-05-03","index":1553,"close":8.07,"high":8.35,"low":8.02,"open":8.28,"volume":40353900},{"timestamp":1683207000,"date":"2023-05-04","index":1554,"close":7.91,"high":8.09,"low":7.86,"open":8.04,"volume":29079600},{"timestamp":1683293400,"date":"2023-05-05","index":1555,"close":8.23,"high":8.31,"low":7.9,"open":8.03,"volume":30260300},{"timestamp":1683552600,"date":"2023-05-08","index":1556,"close":8.42,"high":8.49,"low":8.19,"open":8.31,"volume":21828100},{"timestamp":1683639000,"date":"2023-05-09","index":1557,"close":8.27,"high":8.36,"low":8.15,"open":8.26,"volume":21062700},{"timestamp":1683725400,"date":"2023-05-10","index":1558,"close":8.7,"high":8.73,"low":8.42,"open":8.49,"volume":38351300},{"timestamp":1683811800,"date":"2023-05-11","index":1559,"close":8.75,"high":8.8,"low":8.56,"open":8.67,"volume":19587000},{"timestamp":1683898200,"date":"2023-05-12","index":1560,"close":8.55,"high":8.81,"low":8.45,"open":8.75,"volume":17620500}]},{"date":"2023-01-31","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":1479,"close":9.67,"high":9.8,"low":9.3,"open":9.73,"volume":29736200},{"timestamp":1674052200,"date":"2023-01-18","index":1480,"close":9.41,"high":9.85,"low":9.25,"open":9.77,"volume":23576500},{"timestamp":1674138600,"date":"2023-01-19","index":1481,"close":9.62,"high":9.75,"low":9.31,"open":9.33,"volume":23414600},{"timestamp":1674225000,"date":"2023-01-20","index":1482,"close":9.99,"high":10,"low":9.48,"open":9.69,"volume":23493400},{"timestamp":1674484200,"date":"2023-01-23","index":1483,"close":10.2,"high":10.37,"low":9.8,"open":9.96,"volume":21301000},{"timestamp":1674570600,"date":"2023-01-24","index":1484,"close":10.26,"high":10.47,"low":10.02,"open":10.17,"volume":21399100},{"timestamp":1674657000,"date":"2023-01-25","index":1485,"close":9.67,"high":10.07,"low":9.51,"open":10,"volume":43033300},{"timestamp":1674743400,"date":"2023-01-26","index":1486,"close":10.19,"high":10.34,"low":9.89,"open":9.99,"volume":29750600},{"timestamp":1674829800,"date":"2023-01-27","index":1487,"close":10.91,"high":11.01,"low":10.1,"open":10.2,"volume":52512100},{"timestamp":1675089000,"date":"2023-01-30","index":1488,"close":11.09,"high":11.16,"low":10.69,"open":10.8,"volume":41466400},{"timestamp":1675175400,"date":"2023-01-31","index":1489,"close":11.56,"high":11.57,"low":11.18,"open":11.26,"volume":73903200}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":1490,"close":10.37,"high":10.47,"low":9.85,"open":10.07,"volume":118212400},{"timestamp":1675348200,"date":"2023-02-02","index":1491,"close":11.4,"high":11.68,"low":10.62,"open":10.8,"volume":81750200},{"timestamp":1675434600,"date":"2023-02-03","index":1492,"close":11,"high":11.61,"low":10.78,"open":10.87,"volume":44759900},{"timestamp":1675693800,"date":"2023-02-06","index":1493,"close":12.07,"high":12.17,"low":10.87,"open":10.91,"volume":64353000},{"timestamp":1675780200,"date":"2023-02-07","index":1494,"close":12.21,"high":12.44,"low":11.82,"open":12.21,"volume":53492300},{"timestamp":1675866600,"date":"2023-02-08","index":1495,"close":11.56,"high":12.29,"low":11.55,"open":12.17,"volume":33392500},{"timestamp":1675953000,"date":"2023-02-09","index":1496,"close":10.98,"high":11.83,"low":10.89,"open":11.8,"volume":34700500},{"timestamp":1676039400,"date":"2023-02-10","index":1497,"close":10.65,"high":10.94,"low":10.48,"open":10.8,"volume":25603800},{"timestamp":1676298600,"date":"2023-02-13","index":1498,"close":10.71,"high":11.15,"low":10.63,"open":10.8,"volume":25883300},{"timestamp":1676385000,"date":"2023-02-14","index":1499,"close":10.85,"high":11.1,"low":10.54,"open":10.64,"volume":29261700},{"timestamp":1676471400,"date":"2023-02-15","index":1500,"close":11.26,"high":11.28,"low":10.82,"open":10.85,"volume":23074900}]},{"date":"2022-10-20","estimated":-0.01,"reported":0.08,"pre":[{"timestamp":1665063000,"date":"2022-10-06","index":1410,"close":11.35,"high":11.85,"low":11.27,"open":11.3,"volume":31833700},{"timestamp":1665149400,"date":"2022-10-07","index":1411,"close":10.66,"high":11.08,"low":10.51,"open":10.98,"volume":22935500},{"timestamp":1665408600,"date":"2022-10-10","index":1412,"close":10.41,"high":10.65,"low":10.32,"open":10.62,"volume":19463800},{"timestamp":1665495000,"date":"2022-10-11","index":1413,"close":10.31,"high":10.6,"low":9.83,"open":10.37,"volume":32994200},{"timestamp":1665581400,"date":"2022-10-12","index":1414,"close":10.51,"high":10.56,"low":10.01,"open":10.3,"volume":31567900},{"timestamp":1665667800,"date":"2022-10-13","index":1415,"close":10.58,"high":10.65,"low":9.63,"open":10.08,"volume":40447900},{"timestamp":1665754200,"date":"2022-10-14","index":1416,"close":9.99,"high":11.02,"low":9.97,"open":10.83,"volume":27464100},{"timestamp":1666013400,"date":"2022-10-17","index":1417,"close":10.59,"high":10.88,"low":10.27,"open":10.28,"volume":40747300},{"timestamp":1666099800,"date":"2022-10-18","index":1418,"close":10.6,"high":11.14,"low":10.54,"open":10.96,"volume":38453900},{"timestamp":1666186200,"date":"2022-10-19","index":1419,"close":10.86,"high":11.4,"low":10.66,"open":10.82,"volume":52275600},{"timestamp":1666272600,"date":"2022-10-20","index":1420,"close":10.79,"high":11.36,"low":10.62,"open":10.9,"volume":125477800}],"post":[{"timestamp":1666359000,"date":"2022-10-21","index":1421,"close":7.76,"high":8.15,"low":7.33,"open":7.76,"volume":244675900},{"timestamp":1666618200,"date":"2022-10-24","index":1422,"close":8.31,"high":8.57,"low":7.49,"open":7.58,"volume":161717500},{"timestamp":1666704600,"date":"2022-10-25","index":1423,"close":9.6,"high":9.8,"low":8.26,"open":8.3,"volume":142016400},{"timestamp":1666791000,"date":"2022-10-26","index":1424,"close":9.58,"high":10.04,"low":9.26,"open":9.3,"volume":104527900},{"timestamp":1666877400,"date":"2022-10-27","index":1425,"close":9.56,"high":9.85,"low":9.35,"open":9.57,"volume":80704000},{"timestamp":1666963800,"date":"2022-10-28","index":1426,"close":10.08,"high":10.1,"low":9.6,"open":9.65,"volume":54030300},{"timestamp":1667223000,"date":"2022-10-31","index":1427,"close":9.91,"high":10.32,"low":9.7,"open":10.04,"volume":33479300},{"timestamp":1667309400,"date":"2022-11-01","index":1428,"close":10.25,"high":10.65,"low":9.8,"open":10.23,"volume":78222300},{"timestamp":1667395800,"date":"2022-11-02","index":1429,"close":9.54,"high":10.3,"low":9.51,"open":10.26,"volume":53841400},{"timestamp":1667482200,"date":"2022-11-03","index":1430,"close":9.16,"high":9.54,"low":9.13,"open":9.4,"volume":32201600},{"timestamp":1667568600,"date":"2022-11-04","index":1431,"close":9.14,"high":9.43,"low":8.88,"open":9.34,"volume":33927000}]},{"date":"2022-07-21","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1657200600,"date":"2022-07-07","index":1346,"close":15.1,"high":15.11,"low":14.28,"open":14.4,"volume":25460900},{"timestamp":1657287000,"date":"2022-07-08","index":1347,"close":14.96,"high":15.3,"low":14.61,"open":14.75,"volume":21290700},{"timestamp":1657546200,"date":"2022-07-11","index":1348,"close":14.06,"high":14.84,"low":14,"open":14.59,"volume":21485300},{"timestamp":1657632600,"date":"2022-07-12","index":1349,"close":14.04,"high":14.59,"low":13.76,"open":14.24,"volume":24850900},{"timestamp":1657719000,"date":"2022-07-13","index":1350,"close":13.83,"high":14.24,"low":13.42,"open":13.74,"volume":24333700},{"timestamp":1657805400,"date":"2022-07-14","index":1351,"close":13.17,"high":13.87,"low":13.15,"open":13.79,"volume":24256700},{"timestamp":1657891800,"date":"2022-07-15","index":1352,"close":13.65,"high":14.09,"low":13.45,"open":13.5,"volume":38346800},{"timestamp":1658151000,"date":"2022-07-18","index":1353,"close":13.92,"high":14.55,"low":13.8,"open":13.87,"volume":44254900},{"timestamp":1658237400,"date":"2022-07-19","index":1354,"close":14.15,"high":14.22,"low":13.46,"open":13.97,"volume":34902400},{"timestamp":1658323800,"date":"2022-07-20","index":1355,"close":15.51,"high":15.64,"low":14.41,"open":14.52,"volume":47768400},{"timestamp":1658410200,"date":"2022-07-21","index":1356,"close":16.35,"high":16.55,"low":15.47,"open":15.54,"volume":116754700}],"post":[{"timestamp":1658496600,"date":"2022-07-22","index":1357,"close":9.96,"high":11.11,"low":9.91,"open":11.1,"volume":330993900},{"timestamp":1658755800,"date":"2022-07-25","index":1358,"close":9.95,"high":10.13,"low":9.66,"open":9.73,"volume":137819200},{"timestamp":1658842200,"date":"2022-07-26","index":1359,"close":9.63,"high":9.93,"low":9.63,"open":9.78,"volume":94591200},{"timestamp":1658928600,"date":"2022-07-27","index":1360,"close":9.55,"high":9.84,"low":9.38,"open":9.71,"volume":120729300},{"timestamp":1659015000,"date":"2022-07-28","index":1361,"close":9.67,"high":9.92,"low":9.34,"open":9.55,"volume":97531200},{"timestamp":1659101400,"date":"2022-07-29","index":1362,"close":9.88,"high":9.93,"low":9.47,"open":9.67,"volume":74531400},{"timestamp":1659360600,"date":"2022-08-01","index":1363,"close":9.54,"high":9.82,"low":9.5,"open":9.81,"volume":50125600},{"timestamp":1659447000,"date":"2022-08-02","index":1364,"close":9.87,"high":10.13,"low":9.51,"open":9.55,"volume":66355600},{"timestamp":1659533400,"date":"2022-08-03","index":1365,"close":10.32,"high":10.49,"low":9.92,"open":9.92,"volume":61691400},{"timestamp":1659619800,"date":"2022-08-04","index":1366,"close":10.25,"high":10.56,"low":10.1,"open":10.33,"volume":48278000},{"timestamp":1659706200,"date":"2022-08-05","index":1367,"close":10.18,"high":10.35,"low":9.98,"open":10.08,"volume":37576000}]},{"date":"2022-04-21","estimated":0.01,"reported":-0.02,"pre":[{"timestamp":1649251800,"date":"2022-04-06","index":1284,"close":36.47,"high":37.74,"low":35.64,"open":37.37,"volume":21554000},{"timestamp":1649338200,"date":"2022-04-07","index":1285,"close":36.25,"high":37.3,"low":34.58,"open":36.39,"volume":21490400},{"timestamp":1649424600,"date":"2022-04-08","index":1286,"close":35.67,"high":36.83,"low":35.41,"open":35.88,"volume":21718400},{"timestamp":1649683800,"date":"2022-04-11","index":1287,"close":34.4,"high":35.75,"low":34.05,"open":34.65,"volume":20890400},{"timestamp":1649770200,"date":"2022-04-12","index":1288,"close":33.57,"high":35.95,"low":33.19,"open":34.72,"volume":19538500},{"timestamp":1649856600,"date":"2022-04-13","index":1289,"close":34.68,"high":34.92,"low":33.34,"open":33.66,"volume":18160800},{"timestamp":1649943000,"date":"2022-04-14","index":1290,"close":33.19,"high":35.39,"low":33.17,"open":35.35,"volume":17741900},{"timestamp":1650288600,"date":"2022-04-18","index":1291,"close":32.64,"high":33.35,"low":31.6,"open":33.19,"volume":22468100},{"timestamp":1650375000,"date":"2022-04-19","index":1292,"close":33.63,"high":34.24,"low":32.32,"open":32.37,"volume":29558200},{"timestamp":1650461400,"date":"2022-04-20","index":1293,"close":30.76,"high":33.18,"low":30.7,"open":32.93,"volume":38448300},{"timestamp":1650547800,"date":"2022-04-21","index":1294,"close":29.42,"high":31.75,"low":28.75,"open":31.36,"volume":69311500}],"post":[{"timestamp":1650634200,"date":"2022-04-22","index":1295,"close":29.76,"high":31.21,"low":28.56,"open":28.67,"volume":77506100},{"timestamp":1650893400,"date":"2022-04-25","index":1296,"close":29.91,"high":30.79,"low":28.91,"open":29.28,"volume":42647800},{"timestamp":1650979800,"date":"2022-04-26","index":1297,"close":28.69,"high":29.72,"low":28.15,"open":29.52,"volume":34701800},{"timestamp":1651066200,"date":"2022-04-27","index":1298,"close":27.09,"high":28.99,"low":26.56,"open":27.97,"volume":40794900},{"timestamp":1651152600,"date":"2022-04-28","index":1299,"close":28.81,"high":28.96,"low":26.44,"open":27.91,"volume":44665200},{"timestamp":1651239000,"date":"2022-04-29","index":1300,"close":28.46,"high":30.37,"low":28.4,"open":29.07,"volume":39033200},{"timestamp":1651498200,"date":"2022-05-02","index":1301,"close":29.52,"high":29.54,"low":28.06,"open":28.26,"volume":23474700},{"timestamp":1651584600,"date":"2022-05-03","index":1302,"close":28.93,"high":29.73,"low":28.48,"open":29.41,"volume":24795100},{"timestamp":1651671000,"date":"2022-05-04","index":1303,"close":30.16,"high":30.19,"low":27.19,"open":28.85,"volume":30175400},{"timestamp":1651757400,"date":"2022-05-05","index":1304,"close":27.27,"high":29.65,"low":26.94,"open":29.65,"volume":27859000},{"timestamp":1651843800,"date":"2022-05-06","index":1305,"close":24.92,"high":27.2,"low":24.81,"open":27.11,"volume":31983200}]},{"date":"2022-02-03","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1642689000,"date":"2022-01-20","index":1231,"close":34.99,"high":37.1,"low":34.92,"open":35.8,"volume":21672700},{"timestamp":1642775400,"date":"2022-01-21","index":1232,"close":32.12,"high":34.62,"low":32,"open":34,"volume":37648400},{"timestamp":1643034600,"date":"2022-01-24","index":1233,"close":31.8,"high":31.81,"low":28.02,"open":30.16,"volume":46502200},{"timestamp":1643121000,"date":"2022-01-25","index":1234,"close":30.66,"high":32.09,"low":30.08,"open":31.01,"volume":26893800},{"timestamp":1643207400,"date":"2022-01-26","index":1235,"close":28.63,"high":31.91,"low":28.16,"open":31.38,"volume":35467300},{"timestamp":1643293800,"date":"2022-01-27","index":1236,"close":28.3,"high":30.67,"low":28.17,"open":29.63,"volume":35331900},{"timestamp":1643380200,"date":"2022-01-28","index":1237,"close":30.42,"high":30.48,"low":28.13,"open":28.63,"volume":28380500},{"timestamp":1643639400,"date":"2022-01-31","index":1238,"close":32.54,"high":32.63,"low":30.65,"open":30.65,"volume":25872900},{"timestamp":1643725800,"date":"2022-02-01","index":1239,"close":33.66,"high":34.2,"low":32.21,"open":34.13,"volume":28108900},{"timestamp":1643812200,"date":"2022-02-02","index":1240,"close":32.07,"high":34.24,"low":31.73,"open":34.15,"volume":41654600},{"timestamp":1643898600,"date":"2022-02-03","index":1241,"close":24.5,"high":26.49,"low":24.32,"open":25.74,"volume":149336000}],"post":[{"timestamp":1643985000,"date":"2022-02-04","index":1242,"close":38.91,"high":40.65,"low":34.1,"open":35.27,"volume":308602500},{"timestamp":1644244200,"date":"2022-02-07","index":1243,"close":37.88,"high":39.59,"low":37.52,"open":38.51,"volume":96743300},{"timestamp":1644330600,"date":"2022-02-08","index":1244,"close":37.56,"high":37.76,"low":34.87,"open":35.51,"volume":85621100},{"timestamp":1644417000,"date":"2022-02-09","index":1245,"close":40.28,"high":40.33,"low":37.11,"open":37.74,"volume":67166800},{"timestamp":1644503400,"date":"2022-02-10","index":1246,"close":40.62,"high":41.97,"low":38.51,"open":38.51,"volume":65264300},{"timestamp":1644589800,"date":"2022-02-11","index":1247,"close":39.49,"high":41.97,"low":39.07,"open":40.38,"volume":42826900},{"timestamp":1644849000,"date":"2022-02-14","index":1248,"close":39.62,"high":41.89,"low":39.5,"open":39.96,"volume":37579800},{"timestamp":1644935400,"date":"2022-02-15","index":1249,"close":41.43,"high":41.46,"low":39.94,"open":40.16,"volume":26091600},{"timestamp":1645021800,"date":"2022-02-16","index":1250,"close":40.01,"high":40.6,"low":38.96,"open":38.96,"volume":35643500},{"timestamp":1645108200,"date":"2022-02-17","index":1251,"close":39.45,"high":40.82,"low":39.17,"open":40.45,"volume":24624400},{"timestamp":1645194600,"date":"2022-02-18","index":1252,"close":38.01,"high":40.4,"low":37.94,"open":39.61,"volume":23064200}]},{"date":"2021-10-21","estimated":0.08,"reported":0.17,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":1159,"close":76.28,"high":77.41,"low":74.1,"open":74.36,"volume":15547400},{"timestamp":1633699800,"date":"2021-10-08","index":1160,"close":75,"high":77.41,"low":74.74,"open":76.91,"volume":8909200},{"timestamp":1633959000,"date":"2021-10-11","index":1161,"close":73.53,"high":75.6,"low":73.5,"open":74.65,"volume":8990800},{"timestamp":1634045400,"date":"2021-10-12","index":1162,"close":75.26,"high":75.98,"low":73.53,"open":74.12,"volume":13691100},{"timestamp":1634131800,"date":"2021-10-13","index":1163,"close":74.95,"high":76.31,"low":74.3,"open":76.15,"volume":9998900},{"timestamp":1634218200,"date":"2021-10-14","index":1164,"close":76.64,"high":77.23,"low":75.72,"open":77.06,"volume":12948800},{"timestamp":1634304600,"date":"2021-10-15","index":1165,"close":77.34,"high":78.74,"low":75.87,"open":76.81,"volume":20414400},{"timestamp":1634563800,"date":"2021-10-18","index":1166,"close":75.8,"high":79.3,"low":72.61,"open":78.6,"volume":33053900},{"timestamp":1634650200,"date":"2021-10-19","index":1167,"close":76.43,"high":78.18,"low":73.9,"open":75.12,"volume":18720700},{"timestamp":1634736600,"date":"2021-10-20","index":1168,"close":75.65,"high":77.52,"low":74.67,"open":76.57,"volume":15739300},{"timestamp":1634823000,"date":"2021-10-21","index":1169,"close":75.11,"high":75.95,"low":73.89,"open":74.81,"volume":44450900}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":1170,"close":55.14,"high":60.78,"low":55.03,"open":58.75,"volume":153827500},{"timestamp":1635168600,"date":"2021-10-25","index":1171,"close":54.5,"high":56.15,"low":53.77,"open":55.96,"volume":62506800},{"timestamp":1635255000,"date":"2021-10-26","index":1172,"close":55.39,"high":57.18,"low":54.88,"open":55.24,"volume":52905700},{"timestamp":1635341400,"date":"2021-10-27","index":1173,"close":52.02,"high":55.23,"low":51.66,"open":55.05,"volume":52581300},{"timestamp":1635427800,"date":"2021-10-28","index":1174,"close":54.39,"high":54.96,"low":51.99,"open":52.68,"volume":34748800},{"timestamp":1635514200,"date":"2021-10-29","index":1175,"close":52.58,"high":53.99,"low":52.21,"open":53.97,"volume":32465500},{"timestamp":1635773400,"date":"2021-11-01","index":1176,"close":53.98,"high":54.11,"low":52.25,"open":52.99,"volume":22666700},{"timestamp":1635859800,"date":"2021-11-02","index":1177,"close":52.2,"high":53.66,"low":51.87,"open":53.57,"volume":24120400},{"timestamp":1635946200,"date":"2021-11-03","index":1178,"close":52.94,"high":52.97,"low":51.47,"open":51.95,"volume":16319300},{"timestamp":1636032600,"date":"2021-11-04","index":1179,"close":52.26,"high":53.38,"low":51.76,"open":53.08,"volume":16371700},{"timestamp":1636119000,"date":"2021-11-05","index":1180,"close":53.17,"high":53.57,"low":52.07,"open":52.15,"volume":17458700}]},{"date":"2021-07-22","estimated":-0.01,"reported":0.1,"pre":[{"timestamp":1625751000,"date":"2021-07-08","index":1095,"close":61.96,"high":64.39,"low":61.6,"open":62.92,"volume":17680900},{"timestamp":1625837400,"date":"2021-07-09","index":1096,"close":65.81,"high":65.89,"low":62.43,"open":62.5,"volume":17119700},{"timestamp":1626096600,"date":"2021-07-12","index":1097,"close":64.79,"high":66.25,"low":64.24,"open":65.9,"volume":8624000},{"timestamp":1626183000,"date":"2021-07-13","index":1098,"close":63.95,"high":65.47,"low":63.42,"open":64.75,"volume":9182000},{"timestamp":1626269400,"date":"2021-07-14","index":1099,"close":62.47,"high":64.81,"low":62.08,"open":64.51,"volume":11786300},{"timestamp":1626355800,"date":"2021-07-15","index":1100,"close":60.5,"high":62.63,"low":59.75,"open":61.64,"volume":14524500},{"timestamp":1626442200,"date":"2021-07-16","index":1101,"close":59.31,"high":62.26,"low":58.26,"open":61.22,"volume":22747500},{"timestamp":1626701400,"date":"2021-07-19","index":1102,"close":59.58,"high":60.32,"low":57.48,"open":57.88,"volume":13686700},{"timestamp":1626787800,"date":"2021-07-20","index":1103,"close":62.33,"high":63.06,"low":59.23,"open":60.59,"volume":16588700},{"timestamp":1626874200,"date":"2021-07-21","index":1104,"close":63.39,"high":63.64,"low":61.82,"open":62.09,"volume":11132600},{"timestamp":1626960600,"date":"2021-07-22","index":1105,"close":62.97,"high":63.74,"low":61.81,"open":62.82,"volume":28021800}],"post":[{"timestamp":1627047000,"date":"2021-07-23","index":1106,"close":77.97,"high":79.18,"low":74,"open":74.14,"volume":116232800},{"timestamp":1627306200,"date":"2021-07-26","index":1107,"close":76.32,"high":78.74,"low":74.27,"open":77.24,"volume":50598500},{"timestamp":1627392600,"date":"2021-07-27","index":1108,"close":73.97,"high":76.95,"low":71.83,"open":75.56,"volume":33077200},{"timestamp":1627479000,"date":"2021-07-28","index":1109,"close":76.16,"high":76.61,"low":72.63,"open":74.5,"volume":20878500},{"timestamp":1627565400,"date":"2021-07-29","index":1110,"close":74.92,"high":77.38,"low":74.71,"open":75.88,"volume":15786200},{"timestamp":1627651800,"date":"2021-07-30","index":1111,"close":74.42,"high":75.87,"low":73.62,"open":74.01,"volume":16173700},{"timestamp":1627911000,"date":"2021-08-02","index":1112,"close":73.5,"high":75.35,"low":73.29,"open":74.3,"volume":10369500},{"timestamp":1627997400,"date":"2021-08-03","index":1113,"close":73.38,"high":75.69,"low":71.87,"open":73.86,"volume":17770500},{"timestamp":1628083800,"date":"2021-08-04","index":1114,"close":76.9,"high":77.35,"low":72.38,"open":73,"volume":19408600},{"timestamp":1628170200,"date":"2021-08-05","index":1115,"close":77.32,"high":78.11,"low":74.55,"open":75.82,"volume":17294000},{"timestamp":1628256600,"date":"2021-08-06","index":1116,"close":75.98,"high":78.55,"low":75.6,"open":76.39,"volume":10733600}]},{"date":"2021-04-22","estimated":-0.05,"reported":null,"pre":[],"post":[]},{"date":"2021-02-04","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1611239400,"date":"2021-01-21","index":979,"close":54.4,"high":54.85,"low":53.01,"open":53.96,"volume":19747400},{"timestamp":1611325800,"date":"2021-01-22","index":980,"close":53.57,"high":54.43,"low":53.15,"open":53.9,"volume":16258700},{"timestamp":1611585000,"date":"2021-01-25","index":981,"close":53.65,"high":55.34,"low":50.91,"open":54.9,"volume":14822800},{"timestamp":1611671400,"date":"2021-01-26","index":982,"close":53.29,"high":54.44,"low":52.4,"open":54.12,"volume":13340000},{"timestamp":1611757800,"date":"2021-01-27","index":983,"close":48.95,"high":52.15,"low":48.14,"open":51.76,"volume":24099100},{"timestamp":1611844200,"date":"2021-01-28","index":984,"close":53.13,"high":54.78,"low":50.28,"open":50.81,"volume":25526700},{"timestamp":1611930600,"date":"2021-01-29","index":985,"close":52.94,"high":53.31,"low":50.76,"open":52.6,"volume":15104800},{"timestamp":1612189800,"date":"2021-02-01","index":986,"close":56.85,"high":56.91,"low":52.9,"open":54,"volume":21208800},{"timestamp":1612276200,"date":"2021-02-02","index":987,"close":58.87,"high":59.41,"low":56.95,"open":57.35,"volume":18725900},{"timestamp":1612362600,"date":"2021-02-03","index":988,"close":59.26,"high":60.52,"low":57.9,"open":60.35,"volume":22390900},{"timestamp":1612449000,"date":"2021-02-04","index":989,"close":58.31,"high":60.33,"low":58.31,"open":60.13,"volume":32019200}],"post":[{"timestamp":1612535400,"date":"2021-02-05","index":990,"close":63.64,"high":64.44,"low":55.51,"open":56.39,"volume":85646000},{"timestamp":1612794600,"date":"2021-02-08","index":991,"close":63.78,"high":63.78,"low":61.4,"open":63.34,"volume":28437300},{"timestamp":1612881000,"date":"2021-02-09","index":992,"close":62.8,"high":65.32,"low":62.33,"open":63.16,"volume":17318200},{"timestamp":1612967400,"date":"2021-02-10","index":993,"close":62.6,"high":63.78,"low":61.05,"open":63.43,"volume":10264600},{"timestamp":1613053800,"date":"2021-02-11","index":994,"close":62.23,"high":65.42,"low":61.72,"open":63.94,"volume":16315100},{"timestamp":1613140200,"date":"2021-02-12","index":995,"close":61.97,"high":63.29,"low":60.88,"open":62.06,"volume":11618100},{"timestamp":1613485800,"date":"2021-02-16","index":996,"close":62.81,"high":64.29,"low":61.18,"open":62.28,"volume":18671000},{"timestamp":1613572200,"date":"2021-02-17","index":997,"close":62.72,"high":63.22,"low":61.07,"open":62.03,"volume":14343000},{"timestamp":1613658600,"date":"2021-02-18","index":998,"close":62.87,"high":64,"low":61.4,"open":61.98,"volume":12937400},{"timestamp":1613745000,"date":"2021-02-19","index":999,"close":65.52,"high":65.79,"low":63.73,"open":63.92,"volume":24490600},{"timestamp":1614004200,"date":"2021-02-22","index":1000,"close":63.41,"high":67.5,"low":63.08,"open":66.35,"volume":22511600}]},{"date":"2020-10-20","estimated":-0.05,"reported":0.01,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":906,"close":26.73,"high":27.79,"low":26.51,"open":27.5,"volume":14543900},{"timestamp":1602077400,"date":"2020-10-07","index":907,"close":26.67,"high":27.13,"low":26.62,"open":27.1,"volume":8622900},{"timestamp":1602163800,"date":"2020-10-08","index":908,"close":27.05,"high":27.14,"low":26.81,"open":27,"volume":9753100},{"timestamp":1602250200,"date":"2020-10-09","index":909,"close":27,"high":27.47,"low":26.9,"open":27.16,"volume":10984700},{"timestamp":1602509400,"date":"2020-10-12","index":910,"close":26.96,"high":27.67,"low":26.94,"open":27.36,"volume":11117800},{"timestamp":1602595800,"date":"2020-10-13","index":911,"close":27,"high":27.38,"low":26.91,"open":27.27,"volume":11849000},{"timestamp":1602682200,"date":"2020-10-14","index":912,"close":27.32,"high":27.44,"low":26.68,"open":27.22,"volume":13556700},{"timestamp":1602768600,"date":"2020-10-15","index":913,"close":28.06,"high":28.1,"low":26.88,"open":27.05,"volume":18957000},{"timestamp":1602855000,"date":"2020-10-16","index":914,"close":27.83,"high":28.56,"low":27.52,"open":28.5,"volume":21636200},{"timestamp":1603114200,"date":"2020-10-19","index":915,"close":28.66,"high":29.08,"low":28.25,"open":28.25,"volume":31479300},{"timestamp":1603200600,"date":"2020-10-20","index":916,"close":28.45,"high":28.95,"low":27.91,"open":28.28,"volume":47067900}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":917,"close":36.5,"high":38.89,"low":34.52,"open":34.97,"volume":254363100},{"timestamp":1603373400,"date":"2020-10-22","index":918,"close":38.97,"high":39.19,"low":36.86,"open":36.94,"volume":124632400},{"timestamp":1603459800,"date":"2020-10-23","index":919,"close":43.17,"high":43.19,"low":39.17,"open":39.43,"volume":206472900},{"timestamp":1603719000,"date":"2020-10-26","index":920,"close":41.27,"high":44.18,"low":40.91,"open":43.19,"volume":138808600},{"timestamp":1603805400,"date":"2020-10-27","index":921,"close":41.54,"high":42.34,"low":40.8,"open":41.55,"volume":63646900},{"timestamp":1603891800,"date":"2020-10-28","index":922,"close":42.86,"high":43.4,"low":40.12,"open":40.31,"volume":78827800},{"timestamp":1603978200,"date":"2020-10-29","index":923,"close":42.22,"high":43.6,"low":41.51,"open":43.3,"volume":38288000},{"timestamp":1604064600,"date":"2020-10-30","index":924,"close":39.39,"high":42.12,"low":38.79,"open":42.06,"volume":52760300},{"timestamp":1604327400,"date":"2020-11-02","index":925,"close":40.79,"high":40.95,"low":38.67,"open":39.53,"volume":37493800},{"timestamp":1604413800,"date":"2020-11-03","index":926,"close":41.17,"high":41.69,"low":40.35,"open":40.7,"volume":22719800},{"timestamp":1604500200,"date":"2020-11-04","index":927,"close":41.99,"high":42.54,"low":41.06,"open":41.56,"volume":23314800}]},{"date":"2020-07-21","estimated":-0.09,"reported":-0.09,"pre":[{"timestamp":1594128600,"date":"2020-07-07","index":842,"close":24.81,"high":25.58,"low":23.55,"open":23.73,"volume":41802600},{"timestamp":1594215000,"date":"2020-07-08","index":843,"close":26.41,"high":26.5,"low":25.14,"open":25.28,"volume":39698900},{"timestamp":1594301400,"date":"2020-07-09","index":844,"close":25.94,"high":26.76,"low":25.25,"open":26.05,"volume":21725900},{"timestamp":1594387800,"date":"2020-07-10","index":845,"close":25.53,"high":25.93,"low":24.91,"open":25.92,"volume":23809100},{"timestamp":1594647000,"date":"2020-07-13","index":846,"close":24.27,"high":26.28,"low":24.23,"open":25.82,"volume":21231300},{"timestamp":1594733400,"date":"2020-07-14","index":847,"close":23.74,"high":24.27,"low":23.02,"open":24,"volume":30313400},{"timestamp":1594819800,"date":"2020-07-15","index":848,"close":24.54,"high":24.65,"low":23.69,"open":24.15,"volume":24478500},{"timestamp":1594906200,"date":"2020-07-16","index":849,"close":23.9,"high":24.42,"low":23.44,"open":24.18,"volume":20179600},{"timestamp":1594992600,"date":"2020-07-17","index":850,"close":24.54,"high":24.68,"low":23.79,"open":23.94,"volume":17423800},{"timestamp":1595251800,"date":"2020-07-20","index":851,"close":25.27,"high":25.32,"low":24.46,"open":24.86,"volume":20237600},{"timestamp":1595338200,"date":"2020-07-21","index":852,"close":24.74,"high":25.74,"low":24.58,"open":25.58,"volume":51053700}],"post":[{"timestamp":1595424600,"date":"2020-07-22","index":853,"close":23.2,"high":23.79,"low":22.46,"open":23.49,"volume":83824300},{"timestamp":1595511000,"date":"2020-07-23","index":854,"close":21.97,"high":23.09,"low":21.8,"open":22.78,"volume":47380200},{"timestamp":1595597400,"date":"2020-07-24","index":855,"close":22.15,"high":22.45,"low":21.53,"open":21.88,"volume":22471800},{"timestamp":1595856600,"date":"2020-07-27","index":856,"close":22.84,"high":22.85,"low":22.2,"open":22.34,"volume":21434900},{"timestamp":1595943000,"date":"2020-07-28","index":857,"close":22.59,"high":22.99,"low":22.42,"open":22.66,"volume":15210800},{"timestamp":1596029400,"date":"2020-07-29","index":858,"close":22.9,"high":23,"low":22.62,"open":22.85,"volume":13132400},{"timestamp":1596115800,"date":"2020-07-30","index":859,"close":22.41,"high":22.9,"low":22.35,"open":22.7,"volume":17607600},{"timestamp":1596202200,"date":"2020-07-31","index":860,"close":22.42,"high":23.96,"low":22.05,"open":22.83,"volume":51491900},{"timestamp":1596461400,"date":"2020-08-03","index":861,"close":21.22,"high":21.89,"low":20.61,"open":21.89,"volume":56421600},{"timestamp":1596547800,"date":"2020-08-04","index":862,"close":21.76,"high":22.27,"low":21.18,"open":21.19,"volume":25185200},{"timestamp":1596634200,"date":"2020-08-05","index":863,"close":21.7,"high":22.14,"low":21.51,"open":21.78,"volume":17242500}]},{"date":"2020-04-21","estimated":-0.07,"reported":-0.08,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":779,"close":12.16,"high":12.25,"low":11.32,"open":11.47,"volume":23954200},{"timestamp":1586266200,"date":"2020-04-07","index":780,"close":12.1,"high":12.73,"low":12.01,"open":12.6,"volume":26238700},{"timestamp":1586352600,"date":"2020-04-08","index":781,"close":13.22,"high":13.45,"low":12.5,"open":12.57,"volume":29895900},{"timestamp":1586439000,"date":"2020-04-09","index":782,"close":13.61,"high":13.87,"low":13.21,"open":13.52,"volume":30755000},{"timestamp":1586784600,"date":"2020-04-13","index":783,"close":13.54,"high":13.82,"low":13.16,"open":13.69,"volume":16725800},{"timestamp":1586871000,"date":"2020-04-14","index":784,"close":13.78,"high":14.09,"low":13.55,"open":13.7,"volume":18277700},{"timestamp":1586957400,"date":"2020-04-15","index":785,"close":13.58,"high":13.69,"low":13.37,"open":13.46,"volume":17873400},{"timestamp":1587043800,"date":"2020-04-16","index":786,"close":13.02,"high":13.65,"low":12.63,"open":13.63,"volume":32030500},{"timestamp":1587130200,"date":"2020-04-17","index":787,"close":12.98,"high":13.47,"low":12.84,"open":13.2,"volume":21355400},{"timestamp":1587389400,"date":"2020-04-20","index":788,"close":12.92,"high":13.34,"low":12.52,"open":12.77,"volume":25989100},{"timestamp":1587475800,"date":"2020-04-21","index":789,"close":12.44,"high":13.04,"low":12.44,"open":12.71,"volume":46695300}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":790,"close":17.01,"high":17.15,"low":14.85,"open":15.18,"volume":170767000},{"timestamp":1587648600,"date":"2020-04-23","index":791,"close":16.06,"high":16.86,"low":16.03,"open":16.51,"volume":89404300},{"timestamp":1587735000,"date":"2020-04-24","index":792,"close":16,"high":16.22,"low":15.58,"open":15.94,"volume":65353300},{"timestamp":1587994200,"date":"2020-04-27","index":793,"close":16.91,"high":17,"low":16.1,"open":16.25,"volume":43135600},{"timestamp":1588080600,"date":"2020-04-28","index":794,"close":16.41,"high":17.26,"low":16.15,"open":17.03,"volume":28909900},{"timestamp":1588167000,"date":"2020-04-29","index":795,"close":17.83,"high":17.87,"low":16.6,"open":16.8,"volume":41753600},{"timestamp":1588253400,"date":"2020-04-30","index":796,"close":17.61,"high":17.99,"low":17.23,"open":17.5,"volume":30870800},{"timestamp":1588339800,"date":"2020-05-01","index":797,"close":16.79,"high":17.3,"low":16.53,"open":17,"volume":27128400},{"timestamp":1588599000,"date":"2020-05-04","index":798,"close":17.1,"high":17.19,"low":16.53,"open":16.6,"volume":17655700},{"timestamp":1588685400,"date":"2020-05-05","index":799,"close":17.51,"high":17.75,"low":17.12,"open":17.17,"volume":25580200},{"timestamp":1588771800,"date":"2020-05-06","index":800,"close":17.33,"high":17.82,"low":17.01,"open":17.02,"volume":25366200}]},{"date":"2020-02-04","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":726,"close":19,"high":19.25,"low":18.77,"open":19.02,"volume":24782500},{"timestamp":1579703400,"date":"2020-01-22","index":727,"close":19.1,"high":19.53,"low":19.06,"open":19.23,"volume":23406900},{"timestamp":1579789800,"date":"2020-01-23","index":728,"close":19.25,"high":19.43,"low":18.91,"open":19.18,"volume":25071500},{"timestamp":1579876200,"date":"2020-01-24","index":729,"close":19.05,"high":19.75,"low":18.84,"open":19.71,"volume":32866700},{"timestamp":1580135400,"date":"2020-01-27","index":730,"close":18.62,"high":18.77,"low":18.27,"open":18.47,"volume":19065300},{"timestamp":1580221800,"date":"2020-01-28","index":731,"close":18.99,"high":19.11,"low":18.7,"open":18.8,"volume":23612400},{"timestamp":1580308200,"date":"2020-01-29","index":732,"close":19.14,"high":19.27,"low":18.93,"open":19.15,"volume":18142900},{"timestamp":1580394600,"date":"2020-01-30","index":733,"close":18.88,"high":18.97,"low":18.58,"open":18.81,"volume":17175600},{"timestamp":1580481000,"date":"2020-01-31","index":734,"close":18.38,"high":18.79,"low":18.18,"open":18.73,"volume":24963100},{"timestamp":1580740200,"date":"2020-02-03","index":735,"close":18.23,"high":18.85,"low":18.2,"open":18.65,"volume":30463800},{"timestamp":1580826600,"date":"2020-02-04","index":736,"close":18.98,"high":19.03,"low":18.23,"open":18.48,"volume":56952100}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":737,"close":16.19,"high":18.08,"low":16.11,"open":18.02,"volume":109380400},{"timestamp":1580999400,"date":"2020-02-06","index":738,"close":17,"high":17.14,"low":16.28,"open":16.36,"volume":40145600},{"timestamp":1581085800,"date":"2020-02-07","index":739,"close":17.13,"high":17.18,"low":16.68,"open":16.96,"volume":28828800},{"timestamp":1581345000,"date":"2020-02-10","index":740,"close":17.6,"high":17.6,"low":17,"open":17.05,"volume":22060300},{"timestamp":1581431400,"date":"2020-02-11","index":741,"close":17.61,"high":17.8,"low":17.44,"open":17.65,"volume":18698600},{"timestamp":1581517800,"date":"2020-02-12","index":742,"close":17.4,"high":17.66,"low":17.19,"open":17.66,"volume":17627900},{"timestamp":1581604200,"date":"2020-02-13","index":743,"close":17.59,"high":17.74,"low":17.17,"open":17.22,"volume":13770400},{"timestamp":1581690600,"date":"2020-02-14","index":744,"close":17.56,"high":17.86,"low":17.43,"open":17.54,"volume":15255400},{"timestamp":1582036200,"date":"2020-02-18","index":745,"close":17.17,"high":17.53,"low":16.74,"open":17.44,"volume":29711400},{"timestamp":1582122600,"date":"2020-02-19","index":746,"close":17.2,"high":17.33,"low":17.1,"open":17.23,"volume":16805100},{"timestamp":1582209000,"date":"2020-02-20","index":747,"close":16.92,"high":17.39,"low":16.6,"open":17.09,"volume":22831600}]},{"date":"2019-10-22","estimated":-0.05,"reported":-0.04,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":655,"close":14.15,"high":14.59,"low":14.05,"open":14.3,"volume":23698700},{"timestamp":1570627800,"date":"2019-10-09","index":656,"close":14.21,"high":14.33,"low":14.04,"open":14.3,"volume":15460600},{"timestamp":1570714200,"date":"2019-10-10","index":657,"close":14.08,"high":14.38,"low":14.01,"open":14.19,"volume":15388600},{"timestamp":1570800600,"date":"2019-10-11","index":658,"close":14.16,"high":14.57,"low":14.1,"open":14.24,"volume":27676200},{"timestamp":1571059800,"date":"2019-10-14","index":659,"close":13.76,"high":14.22,"low":13.64,"open":14.19,"volume":20325700},{"timestamp":1571146200,"date":"2019-10-15","index":660,"close":14.09,"high":14.15,"low":13.86,"open":13.87,"volume":21842200},{"timestamp":1571232600,"date":"2019-10-16","index":661,"close":13.67,"high":14.04,"low":13.62,"open":14.02,"volume":22787300},{"timestamp":1571319000,"date":"2019-10-17","index":662,"close":13.78,"high":14.12,"low":13.69,"open":13.73,"volume":21002000},{"timestamp":1571405400,"date":"2019-10-18","index":663,"close":13.52,"high":14.28,"low":13.42,"open":14.15,"volume":39019900},{"timestamp":1571664600,"date":"2019-10-21","index":664,"close":14.58,"high":14.63,"low":13.73,"open":13.76,"volume":44958200},{"timestamp":1571751000,"date":"2019-10-22","index":665,"close":14,"high":15.03,"low":13.91,"open":15,"volume":76585500}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":666,"close":13.18,"high":14.38,"low":12.93,"open":13.91,"volume":112447400},{"timestamp":1571923800,"date":"2019-10-24","index":667,"close":13.52,"high":13.65,"low":12.71,"open":13.18,"volume":54361400},{"timestamp":1572010200,"date":"2019-10-25","index":668,"close":13.96,"high":14.01,"low":13.32,"open":13.41,"volume":28339800},{"timestamp":1572269400,"date":"2019-10-28","index":669,"close":14.68,"high":14.73,"low":14.01,"open":14.04,"volume":37665900},{"timestamp":1572355800,"date":"2019-10-29","index":670,"close":14.64,"high":14.95,"low":14.37,"open":14.5,"volume":21062500},{"timestamp":1572442200,"date":"2019-10-30","index":671,"close":14.86,"high":14.9,"low":14.43,"open":14.71,"volume":19134600},{"timestamp":1572528600,"date":"2019-10-31","index":672,"close":15.06,"high":15.17,"low":14.55,"open":14.82,"volume":21633700},{"timestamp":1572615000,"date":"2019-11-01","index":673,"close":15.18,"high":15.38,"low":14.93,"open":15.09,"volume":19915900},{"timestamp":1572877800,"date":"2019-11-04","index":674,"close":15.35,"high":15.38,"low":15.15,"open":15.31,"volume":17392700},{"timestamp":1572964200,"date":"2019-11-05","index":675,"close":14.83,"high":15.35,"low":14.81,"open":15.32,"volume":18667000},{"timestamp":1573050600,"date":"2019-11-06","index":676,"close":14.41,"high":14.88,"low":14.23,"open":14.87,"volume":23041300}]},{"date":"2019-07-23","estimated":-0.1,"reported":-0.06,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":591,"close":15.25,"high":15.57,"low":14.8,"open":15.3,"volume":26250600},{"timestamp":1562765400,"date":"2019-07-10","index":592,"close":15.26,"high":15.36,"low":14.97,"open":15.26,"volume":17194500},{"timestamp":1562851800,"date":"2019-07-11","index":593,"close":15.57,"high":15.94,"low":15.39,"open":15.61,"volume":26709600},{"timestamp":1562938200,"date":"2019-07-12","index":594,"close":15.61,"high":16.24,"low":15.53,"open":16.16,"volume":39198800},{"timestamp":1563197400,"date":"2019-07-15","index":595,"close":15.5,"high":15.73,"low":15.28,"open":15.59,"volume":16919600},{"timestamp":1563283800,"date":"2019-07-16","index":596,"close":15,"high":15.53,"low":14.89,"open":15.5,"volume":24523000},{"timestamp":1563370200,"date":"2019-07-17","index":597,"close":14.93,"high":15.14,"low":14.56,"open":14.9,"volume":13471300},{"timestamp":1563456600,"date":"2019-07-18","index":598,"close":14.55,"high":14.94,"low":14.43,"open":14.72,"volume":19022600},{"timestamp":1563543000,"date":"2019-07-19","index":599,"close":14.02,"high":14.65,"low":13.96,"open":14.62,"volume":30424400},{"timestamp":1563802200,"date":"2019-07-22","index":600,"close":14.15,"high":14.47,"low":13.98,"open":14.02,"volume":26770000},{"timestamp":1563888600,"date":"2019-07-23","index":601,"close":14.83,"high":14.93,"low":14.25,"open":14.66,"volume":78779000}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":602,"close":17.61,"high":17.61,"low":16.08,"open":16.22,"volume":143867600},{"timestamp":1564061400,"date":"2019-07-25","index":603,"close":17.69,"high":18,"low":17.12,"open":17.23,"volume":88040500},{"timestamp":1564147800,"date":"2019-07-26","index":604,"close":17.89,"high":18.36,"low":17.62,"open":17.7,"volume":55913100},{"timestamp":1564407000,"date":"2019-07-29","index":605,"close":17.5,"high":18.12,"low":17.44,"open":18.01,"volume":25542300},{"timestamp":1564493400,"date":"2019-07-30","index":606,"close":16.93,"high":17.33,"low":16.9,"open":17.23,"volume":33597200},{"timestamp":1564579800,"date":"2019-07-31","index":607,"close":16.8,"high":17.32,"low":16.48,"open":16.98,"volume":30566800},{"timestamp":1564666200,"date":"2019-08-01","index":608,"close":16.68,"high":17.45,"low":16.59,"open":16.83,"volume":35265400},{"timestamp":1564752600,"date":"2019-08-02","index":609,"close":17.03,"high":17.23,"low":16.46,"open":16.54,"volume":23809400},{"timestamp":1565011800,"date":"2019-08-05","index":610,"close":16.46,"high":16.63,"low":16.03,"open":16.57,"volume":26598600},{"timestamp":1565098200,"date":"2019-08-06","index":611,"close":16.29,"high":16.63,"low":16.16,"open":16.2,"volume":30305900},{"timestamp":1565184600,"date":"2019-08-07","index":612,"close":15.91,"high":16.08,"low":15.52,"open":15.61,"volume":42074900}]},{"date":"2019-04-23","estimated":-0.12,"reported":-0.1,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":528,"close":12.27,"high":12.63,"low":12.19,"open":12.31,"volume":42413400},{"timestamp":1554816600,"date":"2019-04-09","index":529,"close":12.35,"high":12.47,"low":12.06,"open":12.16,"volume":26261300},{"timestamp":1554903000,"date":"2019-04-10","index":530,"close":12.02,"high":12.2,"low":11.56,"open":11.84,"volume":45526000},{"timestamp":1554989400,"date":"2019-04-11","index":531,"close":11.9,"high":12.37,"low":11.79,"open":12.1,"volume":20186000},{"timestamp":1555075800,"date":"2019-04-12","index":532,"close":11.97,"high":12.03,"low":11.7,"open":11.98,"volume":15400500},{"timestamp":1555335000,"date":"2019-04-15","index":533,"close":11.85,"high":12.02,"low":11.79,"open":11.9,"volume":10578900},{"timestamp":1555421400,"date":"2019-04-16","index":534,"close":11.69,"high":11.85,"low":11.48,"open":11.8,"volume":19741100},{"timestamp":1555507800,"date":"2019-04-17","index":535,"close":11.75,"high":11.83,"low":11.52,"open":11.76,"volume":14681600},{"timestamp":1555594200,"date":"2019-04-18","index":536,"close":11.67,"high":11.71,"low":11.18,"open":11.18,"volume":24285200},{"timestamp":1555939800,"date":"2019-04-22","index":537,"close":11.53,"high":11.7,"low":11.23,"open":11.55,"volume":20725500},{"timestamp":1556026200,"date":"2019-04-23","index":538,"close":11.99,"high":12.2,"low":11.67,"open":11.94,"volume":63113300}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":539,"close":11.26,"high":12.42,"low":11.06,"open":12.35,"volume":106430600},{"timestamp":1556199000,"date":"2019-04-25","index":540,"close":10.79,"high":11.15,"low":10.51,"open":11.13,"volume":51272600},{"timestamp":1556285400,"date":"2019-04-26","index":541,"close":10.91,"high":11.13,"low":10.69,"open":10.73,"volume":23725500},{"timestamp":1556544600,"date":"2019-04-29","index":542,"close":11.22,"high":11.29,"low":11.06,"open":11.1,"volume":21473800},{"timestamp":1556631000,"date":"2019-04-30","index":543,"close":11.14,"high":11.37,"low":11.02,"open":11.16,"volume":17017900},{"timestamp":1556717400,"date":"2019-05-01","index":544,"close":11.2,"high":11.36,"low":11.14,"open":11.2,"volume":13583200},{"timestamp":1556803800,"date":"2019-05-02","index":545,"close":11.24,"high":11.25,"low":10.99,"open":11.23,"volume":12005000},{"timestamp":1556890200,"date":"2019-05-03","index":546,"close":11.8,"high":11.84,"low":11.25,"open":11.25,"volume":19211700},{"timestamp":1557149400,"date":"2019-05-06","index":547,"close":11.77,"high":11.86,"low":11.38,"open":11.39,"volume":12552500},{"timestamp":1557235800,"date":"2019-05-07","index":548,"close":11.17,"high":11.78,"low":11.07,"open":11.66,"volume":20793200},{"timestamp":1557322200,"date":"2019-05-08","index":549,"close":10.82,"high":11.27,"low":10.79,"open":11.24,"volume":21362100}]},{"date":"2019-02-05","estimated":-0.07,"reported":-0.04,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":475,"close":5.93,"high":6.24,"low":5.88,"open":6.07,"volume":20962400},{"timestamp":1548253800,"date":"2019-01-23","index":476,"close":5.99,"high":6.1,"low":5.87,"open":6.01,"volume":13145100},{"timestamp":1548340200,"date":"2019-01-24","index":477,"close":6.17,"high":6.2,"low":5.91,"open":5.94,"volume":15691800},{"timestamp":1548426600,"date":"2019-01-25","index":478,"close":6.4,"high":6.44,"low":6.2,"open":6.24,"volume":19928600},{"timestamp":1548685800,"date":"2019-01-28","index":479,"close":6.34,"high":6.39,"low":6.2,"open":6.27,"volume":12143100},{"timestamp":1548772200,"date":"2019-01-29","index":480,"close":6.43,"high":6.5,"low":6.29,"open":6.42,"volume":14387100},{"timestamp":1548858600,"date":"2019-01-30","index":481,"close":6.57,"high":6.6,"low":6.31,"open":6.47,"volume":16419300},{"timestamp":1548945000,"date":"2019-01-31","index":482,"close":6.68,"high":6.81,"low":6.65,"open":6.68,"volume":19115200},{"timestamp":1549031400,"date":"2019-02-01","index":483,"close":6.91,"high":7.15,"low":6.73,"open":6.78,"volume":22653000},{"timestamp":1549290600,"date":"2019-02-04","index":484,"close":6.93,"high":6.98,"low":6.7,"open":6.93,"volume":37550700},{"timestamp":1549377000,"date":"2019-02-05","index":485,"close":7.04,"high":7.05,"low":6.8,"open":7.02,"volume":58791000}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":486,"close":8.59,"high":9.09,"low":8.35,"open":8.61,"volume":148568000},{"timestamp":1549549800,"date":"2019-02-07","index":487,"close":8.57,"high":8.69,"low":8.04,"open":8.36,"volume":53561900},{"timestamp":1549636200,"date":"2019-02-08","index":488,"close":9.1,"high":9.19,"low":8.3,"open":8.37,"volume":55131800},{"timestamp":1549895400,"date":"2019-02-11","index":489,"close":8.99,"high":9.19,"low":8.85,"open":9.03,"volume":38495700},{"timestamp":1549981800,"date":"2019-02-12","index":490,"close":8.8,"high":9.17,"low":8.77,"open":9.02,"volume":39187100},{"timestamp":1550068200,"date":"2019-02-13","index":491,"close":9.07,"high":9.23,"low":8.67,"open":8.75,"volume":37645700},{"timestamp":1550154600,"date":"2019-02-14","index":492,"close":9.19,"high":9.32,"low":9.01,"open":9.05,"volume":32451000},{"timestamp":1550241000,"date":"2019-02-15","index":493,"close":9.12,"high":9.23,"low":9.04,"open":9.2,"volume":19959800},{"timestamp":1550586600,"date":"2019-02-19","index":494,"close":9.28,"high":9.34,"low":9.05,"open":9.05,"volume":22961300},{"timestamp":1550673000,"date":"2019-02-20","index":495,"close":9.24,"high":9.33,"low":9.14,"open":9.25,"volume":21677200},{"timestamp":1550759400,"date":"2019-02-21","index":496,"close":9.39,"high":9.4,"low":9.13,"open":9.14,"volume":20051600}]},{"date":"2018-10-25","estimated":-0.14,"reported":-0.12,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":407,"close":6.81,"high":7,"low":6.46,"open":6.49,"volume":31180400},{"timestamp":1539351000,"date":"2018-10-12","index":408,"close":7.18,"high":7.39,"low":7.05,"open":7.18,"volume":36249500},{"timestamp":1539610200,"date":"2018-10-15","index":409,"close":7.4,"high":7.46,"low":7.12,"open":7.19,"volume":22050800},{"timestamp":1539696600,"date":"2018-10-16","index":410,"close":7.25,"high":7.47,"low":7.05,"open":7.41,"volume":28702700},{"timestamp":1539783000,"date":"2018-10-17","index":411,"close":7.06,"high":7.32,"low":6.93,"open":7.19,"volume":20946000},{"timestamp":1539869400,"date":"2018-10-18","index":412,"close":6.81,"high":7.02,"low":6.76,"open":6.96,"volume":16946000},{"timestamp":1539955800,"date":"2018-10-19","index":413,"close":6.81,"high":6.97,"low":6.67,"open":6.89,"volume":19113700},{"timestamp":1540215000,"date":"2018-10-22","index":414,"close":6.84,"high":6.98,"low":6.72,"open":6.85,"volume":12651400},{"timestamp":1540301400,"date":"2018-10-23","index":415,"close":6.82,"high":6.93,"low":6.68,"open":6.84,"volume":24667400},{"timestamp":1540387800,"date":"2018-10-24","index":416,"close":6.59,"high":6.99,"low":6.59,"open":6.84,"volume":22133500},{"timestamp":1540474200,"date":"2018-10-25","index":417,"close":6.99,"high":7.09,"low":6.69,"open":6.71,"volume":44154400}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":418,"close":6.28,"high":6.28,"low":5.77,"open":6.13,"volume":79790800},{"timestamp":1540819800,"date":"2018-10-29","index":419,"close":5.99,"high":6.59,"low":5.89,"open":6.35,"volume":32096500},{"timestamp":1540906200,"date":"2018-10-30","index":420,"close":6.43,"high":6.54,"low":5.91,"open":5.93,"volume":35878700},{"timestamp":1540992600,"date":"2018-10-31","index":421,"close":6.61,"high":6.65,"low":6.45,"open":6.57,"volume":27680900},{"timestamp":1541079000,"date":"2018-11-01","index":422,"close":7.2,"high":7.29,"low":6.46,"open":6.6,"volume":31642800},{"timestamp":1541165400,"date":"2018-11-02","index":423,"close":6.82,"high":7.18,"low":6.66,"open":7.1,"volume":26902700},{"timestamp":1541428200,"date":"2018-11-05","index":424,"close":6.9,"high":6.94,"low":6.7,"open":6.9,"volume":14674800},{"timestamp":1541514600,"date":"2018-11-06","index":425,"close":7.09,"high":7.2,"low":6.85,"open":6.86,"volume":15681600},{"timestamp":1541601000,"date":"2018-11-07","index":426,"close":7.2,"high":7.29,"low":7.08,"open":7.09,"volume":14356500},{"timestamp":1541687400,"date":"2018-11-08","index":427,"close":7.02,"high":7.22,"low":6.99,"open":7.15,"volume":10764700},{"timestamp":1541773800,"date":"2018-11-09","index":428,"close":6.79,"high":6.96,"low":6.66,"open":6.9,"volume":14369900}]},{"date":"2018-08-07","estimated":-0.17,"reported":-0.14,"pre":[{"timestamp":1532439000,"date":"2018-07-24","index":351,"close":13.14,"high":13.45,"low":12.96,"open":13.45,"volume":15870300},{"timestamp":1532525400,"date":"2018-07-25","index":352,"close":13.39,"high":13.44,"low":13.16,"open":13.32,"volume":16509100},{"timestamp":1532611800,"date":"2018-07-26","index":353,"close":13.37,"high":13.4,"low":12.77,"open":13.07,"volume":20037300},{"timestamp":1532698200,"date":"2018-07-27","index":354,"close":12.83,"high":13.18,"low":12.52,"open":13.14,"volume":28282700},{"timestamp":1532957400,"date":"2018-07-30","index":355,"close":12.27,"high":12.75,"low":12,"open":12.74,"volume":27156900},{"timestamp":1533043800,"date":"2018-07-31","index":356,"close":12.5,"high":12.57,"low":12.15,"open":12.26,"volume":14874500},{"timestamp":1533130200,"date":"2018-08-01","index":357,"close":12.38,"high":12.61,"low":12.2,"open":12.55,"volume":11228000},{"timestamp":1533216600,"date":"2018-08-02","index":358,"close":12.7,"high":12.75,"low":12.18,"open":12.31,"volume":11731900},{"timestamp":1533303000,"date":"2018-08-03","index":359,"close":12.73,"high":13.01,"low":12.66,"open":12.71,"volume":11512900},{"timestamp":1533562200,"date":"2018-08-06","index":360,"close":13.05,"high":13.13,"low":12.71,"open":12.73,"volume":17656600},{"timestamp":1533648600,"date":"2018-08-07","index":361,"close":13.12,"high":13.37,"low":12.78,"open":13.01,"volume":50202000}],"post":[{"timestamp":1533735000,"date":"2018-08-08","index":362,"close":12.23,"high":12.84,"low":12.04,"open":12.83,"volume":61183600},{"timestamp":1533821400,"date":"2018-08-09","index":363,"close":12.31,"high":12.67,"low":12.07,"open":12.15,"volume":24307300},{"timestamp":1533907800,"date":"2018-08-10","index":364,"close":12.31,"high":12.5,"low":12.09,"open":12.14,"volume":15883900},{"timestamp":1534167000,"date":"2018-08-13","index":365,"close":12.57,"high":12.77,"low":12.24,"open":12.24,"volume":15724400},{"timestamp":1534253400,"date":"2018-08-14","index":366,"close":12.34,"high":12.73,"low":12.31,"open":12.65,"volume":13042700},{"timestamp":1534339800,"date":"2018-08-15","index":367,"close":12.18,"high":12.3,"low":12.11,"open":12.27,"volume":13643600},{"timestamp":1534426200,"date":"2018-08-16","index":368,"close":12.17,"high":12.58,"low":12.1,"open":12.3,"volume":14652900},{"timestamp":1534512600,"date":"2018-08-17","index":369,"close":11.89,"high":12.17,"low":11.63,"open":12.16,"volume":22444600},{"timestamp":1534771800,"date":"2018-08-20","index":370,"close":11.73,"high":11.86,"low":11.57,"open":11.8,"volume":13977800},{"timestamp":1534858200,"date":"2018-08-21","index":371,"close":11.44,"high":11.83,"low":11.34,"open":11.75,"volume":22078100},{"timestamp":1534944600,"date":"2018-08-22","index":372,"close":11.44,"high":11.62,"low":11.41,"open":11.41,"volume":12082700}]},{"date":"2018-05-01","estimated":-0.17,"reported":-0.17,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":283,"close":14.88,"high":14.98,"low":14.57,"open":14.63,"volume":14023200},{"timestamp":1524058200,"date":"2018-04-18","index":284,"close":14.65,"high":14.88,"low":14.54,"open":14.85,"volume":9877800},{"timestamp":1524144600,"date":"2018-04-19","index":285,"close":14.84,"high":15.04,"low":14.58,"open":14.65,"volume":12387300},{"timestamp":1524231000,"date":"2018-04-20","index":286,"close":15.2,"high":15.42,"low":14.94,"open":15,"volume":20481300},{"timestamp":1524490200,"date":"2018-04-23","index":287,"close":15.54,"high":15.6,"low":15.2,"open":15.35,"volume":19132800},{"timestamp":1524576600,"date":"2018-04-24","index":288,"close":15.63,"high":15.96,"low":15.4,"open":15.51,"volume":19801800},{"timestamp":1524663000,"date":"2018-04-25","index":289,"close":14.54,"high":15.67,"low":14.16,"open":15.62,"volume":46884400},{"timestamp":1524749400,"date":"2018-04-26","index":290,"close":14.7,"high":15.14,"low":14.48,"open":14.88,"volume":22736800},{"timestamp":1524835800,"date":"2018-04-27","index":291,"close":14.23,"high":14.82,"low":14.16,"open":14.75,"volume":21763100},{"timestamp":1525095000,"date":"2018-04-30","index":292,"close":14.33,"high":14.44,"low":14.09,"open":14.36,"volume":21573800},{"timestamp":1525181400,"date":"2018-05-01","index":293,"close":14.13,"high":14.55,"low":13.75,"open":14.34,"volume":50003900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":294,"close":11.03,"high":11.7,"low":10.96,"open":11.3,"volume":159209400},{"timestamp":1525354200,"date":"2018-05-03","index":295,"close":10.97,"high":11.3,"low":10.51,"open":11.11,"volume":67507000},{"timestamp":1525440600,"date":"2018-05-04","index":296,"close":10.79,"high":10.93,"low":10.57,"open":10.86,"volume":39865000},{"timestamp":1525699800,"date":"2018-05-07","index":297,"close":10.74,"high":10.9,"low":10.61,"open":10.76,"volume":24743800},{"timestamp":1525786200,"date":"2018-05-08","index":298,"close":10.97,"high":11.43,"low":10.75,"open":10.95,"volume":35536400},{"timestamp":1525872600,"date":"2018-05-09","index":299,"close":11.01,"high":11.18,"low":10.91,"open":10.98,"volume":19856500},{"timestamp":1525959000,"date":"2018-05-10","index":300,"close":11.01,"high":11.18,"low":10.93,"open":11.01,"volume":19069100},{"timestamp":1526045400,"date":"2018-05-11","index":301,"close":11.04,"high":11.05,"low":10.85,"open":11,"volume":16929900},{"timestamp":1526304600,"date":"2018-05-14","index":302,"close":10.98,"high":11.05,"low":10.85,"open":11,"volume":19105800},{"timestamp":1526391000,"date":"2018-05-15","index":303,"close":10.65,"high":10.96,"low":10.51,"open":10.95,"volume":29277900},{"timestamp":1526477400,"date":"2018-05-16","index":304,"close":10.58,"high":10.75,"low":10.55,"open":10.6,"volume":19836000}]},{"date":"2018-02-06","estimated":-0.16,"reported":-0.13,"pre":[{"timestamp":1516717800,"date":"2018-01-23","index":225,"close":14.25,"high":14.67,"low":14.13,"open":14.19,"volume":13418800},{"timestamp":1516804200,"date":"2018-01-24","index":226,"close":14.44,"high":14.77,"low":14.28,"open":14.31,"volume":11979600},{"timestamp":1516890600,"date":"2018-01-25","index":227,"close":13.71,"high":14.3,"low":13.7,"open":14.28,"volume":23551600},{"timestamp":1516977000,"date":"2018-01-26","index":228,"close":13.56,"high":13.79,"low":13.43,"open":13.75,"volume":17366200},{"timestamp":1517236200,"date":"2018-01-29","index":229,"close":13.47,"high":13.67,"low":13.37,"open":13.54,"volume":13584200},{"timestamp":1517322600,"date":"2018-01-30","index":230,"close":13.26,"high":13.4,"low":13.15,"open":13.3,"volume":12413600},{"timestamp":1517409000,"date":"2018-01-31","index":231,"close":13.52,"high":13.62,"low":13.26,"open":13.31,"volume":13587000},{"timestamp":1517495400,"date":"2018-02-01","index":232,"close":13.92,"high":14,"low":13.4,"open":13.43,"volume":13306000},{"timestamp":1517581800,"date":"2018-02-02","index":233,"close":13.71,"high":13.89,"low":13.51,"open":13.59,"volume":18123300},{"timestamp":1517841000,"date":"2018-02-05","index":234,"close":13.85,"high":14.03,"low":13.32,"open":13.35,"volume":20637700},{"timestamp":1517927400,"date":"2018-02-06","index":235,"close":14.06,"high":14.2,"low":13.47,"open":13.5,"volume":45110200}],"post":[{"timestamp":1518013800,"date":"2018-02-07","index":236,"close":20.75,"high":21.22,"low":16.96,"open":17.15,"volume":232325100},{"timestamp":1518100200,"date":"2018-02-08","index":237,"close":19.39,"high":20.9,"low":18.69,"open":20.74,"volume":119751700},{"timestamp":1518186600,"date":"2018-02-09","index":238,"close":18.8,"high":19.65,"low":18.12,"open":19.07,"volume":50072800},{"timestamp":1518445800,"date":"2018-02-12","index":239,"close":18.63,"high":19.38,"low":18.52,"open":18.84,"volume":30537300},{"timestamp":1518532200,"date":"2018-02-13","index":240,"close":18.58,"high":19.11,"low":18.33,"open":18.39,"volume":28873300},{"timestamp":1518618600,"date":"2018-02-14","index":241,"close":19.56,"high":19.85,"low":18.21,"open":18.35,"volume":38743300},{"timestamp":1518705000,"date":"2018-02-15","index":242,"close":19.75,"high":20.57,"low":19.58,"open":19.66,"volume":40746100},{"timestamp":1518791400,"date":"2018-02-16","index":243,"close":20.42,"high":20.75,"low":19.75,"open":19.84,"volume":33808500},{"timestamp":1519137000,"date":"2018-02-20","index":244,"close":18.93,"high":19.8,"low":18.57,"open":19.31,"volume":42723100},{"timestamp":1519223400,"date":"2018-02-21","index":245,"close":18.64,"high":19.19,"low":18.38,"open":18.9,"volume":31691300},{"timestamp":1519309800,"date":"2018-02-22","index":246,"close":17.51,"high":18.53,"low":17.05,"open":18.48,"volume":51776400}]},{"date":"2017-11-07","estimated":-0.15,"reported":-0.14,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":164,"close":14.59,"high":15.08,"low":14.58,"open":14.87,"volume":15448300},{"timestamp":1508938200,"date":"2017-10-25","index":165,"close":14.16,"high":14.93,"low":13.96,"open":14.7,"volume":22943900},{"timestamp":1509024600,"date":"2017-10-26","index":166,"close":14.39,"high":14.76,"low":14.11,"open":14.35,"volume":17071200},{"timestamp":1509111000,"date":"2017-10-27","index":167,"close":15.44,"high":15.48,"low":14.22,"open":14.27,"volume":23767600},{"timestamp":1509370200,"date":"2017-10-30","index":168,"close":15.68,"high":16.27,"low":15.05,"open":15.13,"volume":23657800},{"timestamp":1509456600,"date":"2017-10-31","index":169,"close":15.34,"high":15.73,"low":15.17,"open":15.65,"volume":13008900},{"timestamp":1509543000,"date":"2017-11-01","index":170,"close":14.51,"high":15.52,"low":14.39,"open":15.45,"volume":20443800},{"timestamp":1509629400,"date":"2017-11-02","index":171,"close":14.55,"high":14.87,"low":14.4,"open":14.45,"volume":11810500},{"timestamp":1509715800,"date":"2017-11-03","index":172,"close":15.27,"high":15.28,"low":14.6,"open":14.64,"volume":12784400},{"timestamp":1509978600,"date":"2017-11-06","index":173,"close":14.83,"high":15.29,"low":14.8,"open":15.19,"volume":17736900},{"timestamp":1510065000,"date":"2017-11-07","index":174,"close":15.12,"high":15.53,"low":14.73,"open":14.87,"volume":40978300}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":175,"close":12.91,"high":14.09,"low":12.1,"open":13.47,"volume":162744700},{"timestamp":1510237800,"date":"2017-11-09","index":176,"close":12.38,"high":12.74,"low":12.23,"open":12.64,"volume":51695800},{"timestamp":1510324200,"date":"2017-11-10","index":177,"close":12.76,"high":12.84,"low":12.31,"open":12.5,"volume":32141000},{"timestamp":1510583400,"date":"2017-11-13","index":178,"close":12.4,"high":12.95,"low":12.35,"open":12.83,"volume":18950200},{"timestamp":1510669800,"date":"2017-11-14","index":179,"close":12.57,"high":12.7,"low":12.25,"open":12.41,"volume":13962600},{"timestamp":1510756200,"date":"2017-11-15","index":180,"close":12.46,"high":12.75,"low":12.17,"open":12.32,"volume":14410400},{"timestamp":1510842600,"date":"2017-11-16","index":181,"close":12.56,"high":12.68,"low":12.38,"open":12.5,"volume":15701700},{"timestamp":1510929000,"date":"2017-11-17","index":182,"close":12.99,"high":13.01,"low":12.51,"open":12.6,"volume":17563800},{"timestamp":1511188200,"date":"2017-11-20","index":183,"close":12.41,"high":13.11,"low":12.29,"open":13.1,"volume":30676100},{"timestamp":1511274600,"date":"2017-11-21","index":184,"close":12.34,"high":12.59,"low":12.32,"open":12.52,"volume":19010300},{"timestamp":1511361000,"date":"2017-11-22","index":185,"close":12.62,"high":12.64,"low":12.35,"open":12.35,"volume":14022100}]},{"date":"2017-08-10","estimated":-0.14,"reported":-0.16,"pre":[{"timestamp":1501162200,"date":"2017-07-27","index":102,"close":14,"high":14.1,"low":13.14,"open":13.15,"volume":27167900},{"timestamp":1501248600,"date":"2017-07-28","index":103,"close":13.81,"high":14.03,"low":13.5,"open":13.9,"volume":16735500},{"timestamp":1501507800,"date":"2017-07-31","index":104,"close":13.67,"high":13.98,"low":13.1,"open":13.42,"volume":48964600},{"timestamp":1501594200,"date":"2017-08-01","index":105,"close":13.1,"high":13.77,"low":13.07,"open":13.77,"volume":27629900},{"timestamp":1501680600,"date":"2017-08-02","index":106,"close":12.65,"high":13.25,"low":12.52,"open":13.22,"volume":25294700},{"timestamp":1501767000,"date":"2017-08-03","index":107,"close":12.93,"high":13.15,"low":11.9,"open":12.65,"volume":61533500},{"timestamp":1501853400,"date":"2017-08-04","index":108,"close":13.52,"high":13.7,"low":12.83,"open":13.17,"volume":53080700},{"timestamp":1502112600,"date":"2017-08-07","index":109,"close":13.39,"high":14.06,"low":13.24,"open":13.86,"volume":34037700},{"timestamp":1502199000,"date":"2017-08-08","index":110,"close":13.02,"high":13.29,"low":12.82,"open":13.28,"volume":30037600},{"timestamp":1502285400,"date":"2017-08-09","index":111,"close":13.56,"high":13.65,"low":12.78,"open":12.96,"volume":26831900},{"timestamp":1502371800,"date":"2017-08-10","index":112,"close":13.77,"high":13.96,"low":13.26,"open":13.58,"volume":57716500}],"post":[{"timestamp":1502458200,"date":"2017-08-11","index":113,"close":11.83,"high":12.34,"low":11.77,"open":12,"volume":83853200},{"timestamp":1502717400,"date":"2017-08-14","index":114,"close":12.6,"high":13.14,"low":11.28,"open":11.49,"volume":84794900},{"timestamp":1502803800,"date":"2017-08-15","index":115,"close":12.74,"high":13.3,"low":12.66,"open":13.05,"volume":43528300},{"timestamp":1502890200,"date":"2017-08-16","index":116,"close":13.12,"high":13.25,"low":12.48,"open":12.5,"volume":33264900},{"timestamp":1502976600,"date":"2017-08-17","index":117,"close":13.35,"high":13.5,"low":12.95,"open":12.95,"volume":36194300},{"timestamp":1503063000,"date":"2017-08-18","index":118,"close":14.01,"high":14.25,"low":13.26,"open":13.3,"volume":46204700},{"timestamp":1503322200,"date":"2017-08-21","index":119,"close":13.58,"high":14.59,"low":13.35,"open":14.27,"volume":44263500},{"timestamp":1503408600,"date":"2017-08-22","index":120,"close":14.53,"high":14.56,"low":13.81,"open":13.85,"volume":38183000},{"timestamp":1503495000,"date":"2017-08-23","index":121,"close":15.09,"high":15.13,"low":14.38,"open":14.55,"volume":65743100},{"timestamp":1503581400,"date":"2017-08-24","index":122,"close":14.53,"high":15.34,"low":14.43,"open":15.24,"volume":30674600},{"timestamp":1503667800,"date":"2017-08-25","index":123,"close":14.78,"high":14.85,"low":14.45,"open":14.62,"volume":23066800}]},{"date":"2017-05-10","estimated":-0.19,"reported":-0.2,"pre":[{"timestamp":1493213400,"date":"2017-04-26","index":38,"close":21.58,"high":21.65,"low":21.08,"open":21.25,"volume":10141300},{"timestamp":1493299800,"date":"2017-04-27","index":39,"close":22.01,"high":22.12,"low":21.58,"open":21.58,"volume":10764400},{"timestamp":1493386200,"date":"2017-04-28","index":40,"close":22.55,"high":22.59,"low":22.01,"open":22.05,"volume":9031600},{"timestamp":1493645400,"date":"2017-05-01","index":41,"close":22.21,"high":22.84,"low":22.11,"open":22.66,"volume":7959300},{"timestamp":1493731800,"date":"2017-05-02","index":42,"close":21.99,"high":22.37,"low":21.75,"open":22.37,"volume":8135900},{"timestamp":1493818200,"date":"2017-05-03","index":43,"close":21.82,"high":22.21,"low":21.63,"open":21.8,"volume":7074300},{"timestamp":1493904600,"date":"2017-05-04","index":44,"close":22.59,"high":23.22,"low":21.9,"open":22.18,"volume":19005400},{"timestamp":1493991000,"date":"2017-05-05","index":45,"close":23.19,"high":23.25,"low":22.51,"open":23.08,"volume":12833900},{"timestamp":1494250200,"date":"2017-05-08","index":46,"close":22.46,"high":23.57,"low":22.23,"open":23.17,"volume":18088000},{"timestamp":1494336600,"date":"2017-05-09","index":47,"close":23.32,"high":23.44,"low":22.67,"open":22.7,"volume":17935000},{"timestamp":1494423000,"date":"2017-05-10","index":48,"close":22.98,"high":23.32,"low":22.87,"open":23.11,"volume":47513200}],"post":[{"timestamp":1494509400,"date":"2017-05-11","index":49,"close":18.05,"high":18.9,"low":17.59,"open":17.96,"volume":131859500},{"timestamp":1494595800,"date":"2017-05-12","index":50,"close":19.14,"high":19.48,"low":18.16,"open":18.44,"volume":68971000},{"timestamp":1494855000,"date":"2017-05-15","index":51,"close":20.74,"high":20.95,"low":19.49,"open":19.57,"volume":69830000},{"timestamp":1494941400,"date":"2017-05-16","index":52,"close":20.78,"high":20.88,"low":20.15,"open":20.54,"volume":41017400},{"timestamp":1495027800,"date":"2017-05-17","index":53,"close":19.9,"high":20.59,"low":19.69,"open":20.56,"volume":29254500},{"timestamp":1495114200,"date":"2017-05-18","index":54,"close":20.27,"high":20.58,"low":19.86,"open":19.86,"volume":16005000},{"timestamp":1495200600,"date":"2017-05-19","index":55,"close":20,"high":20.64,"low":19.93,"open":20.42,"volume":18960700},{"timestamp":1495459800,"date":"2017-05-22","index":56,"close":20.08,"high":20.34,"low":20.01,"open":20.14,"volume":9151900},{"timestamp":1495546200,"date":"2017-05-23","index":57,"close":20.03,"high":20.3,"low":19.9,"open":20.14,"volume":8239200},{"timestamp":1495632600,"date":"2017-05-24","index":58,"close":20.53,"high":20.62,"low":20,"open":20.2,"volume":13659900},{"timestamp":1495719000,"date":"2017-05-25","index":59,"close":21.93,"high":21.94,"low":20.11,"open":20.16,"volume":24326000}]},{"date":"2017-02-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2017-01-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-10-31","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/SNAP_partial.json b/data/SNAP_partial.json index 92b790382..eee6ca63a 100644 --- a/data/SNAP_partial.json +++ b/data/SNAP_partial.json @@ -1 +1 @@ -[{"date":"2024-10-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":0.05,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":0.05,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":-0.04,"reported":0.02,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":1663,"close":8.82,"high":9.11,"low":8.66,"open":8.7,"volume":22342600},{"timestamp":1697031000,"date":"2023-10-11","index":1664,"close":9.11,"high":9.13,"low":8.82,"open":8.85,"volume":18773800},{"timestamp":1697117400,"date":"2023-10-12","index":1665,"close":9.11,"high":9.33,"low":9.01,"open":9.06,"volume":29718200},{"timestamp":1697203800,"date":"2023-10-13","index":1666,"close":8.68,"high":9.14,"low":8.67,"open":9.1,"volume":27893000},{"timestamp":1697463000,"date":"2023-10-16","index":1667,"close":9.72,"high":9.75,"low":8.96,"open":9.02,"volume":56297800},{"timestamp":1697549400,"date":"2023-10-17","index":1668,"close":9.69,"high":9.77,"low":9.54,"open":9.56,"volume":24836000},{"timestamp":1697635800,"date":"2023-10-18","index":1669,"close":9.6,"high":9.76,"low":9.51,"open":9.6,"volume":19250400},{"timestamp":1697722200,"date":"2023-10-19","index":1670,"close":9.65,"high":9.87,"low":9.46,"open":9.55,"volume":21177200},{"timestamp":1697808600,"date":"2023-10-20","index":1671,"close":9.44,"high":9.67,"low":9.31,"open":9.6,"volume":29372600},{"timestamp":1698067800,"date":"2023-10-23","index":1672,"close":9.49,"high":9.88,"low":9.3,"open":9.35,"volume":37569200},{"timestamp":1698154200,"date":"2023-10-24","index":1673,"close":9.71,"high":9.98,"low":9.58,"open":9.63,"volume":71921400}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":1674,"close":9.19,"high":10.87,"low":9.1,"open":10.37,"volume":94403200},{"timestamp":1698327000,"date":"2023-10-26","index":1675,"close":9.3,"high":9.52,"low":8.91,"open":9.11,"volume":42454200},{"timestamp":1698413400,"date":"2023-10-27","index":1676,"close":9.3,"high":9.55,"low":9.18,"open":9.33,"volume":24583100},{"timestamp":1698672600,"date":"2023-10-30","index":1677,"close":9.7,"high":9.81,"low":9.29,"open":9.34,"volume":25083900},{"timestamp":1698759000,"date":"2023-10-31","index":1678,"close":10.01,"high":10.06,"low":9.6,"open":9.79,"volume":28796700},{"timestamp":1698868851,"date":"2023-11-01","index":1679,"close":9.99,"high":10.08,"low":9.81,"open":9.95,"volume":19494021},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-25","estimated":-0.04,"reported":-0.02,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":1599,"close":12.74,"high":13.08,"low":11.91,"open":11.94,"volume":43989800},{"timestamp":1689168600,"date":"2023-07-12","index":1600,"close":13.37,"high":13.62,"low":12.94,"open":13.06,"volume":40584300},{"timestamp":1689255000,"date":"2023-07-13","index":1601,"close":13.51,"high":13.89,"low":13.5,"open":13.58,"volume":40065300},{"timestamp":1689341400,"date":"2023-07-14","index":1602,"close":13.15,"high":13.63,"low":13,"open":13.49,"volume":26977700},{"timestamp":1689600600,"date":"2023-07-17","index":1603,"close":13.47,"high":13.64,"low":12.97,"open":13.14,"volume":28982300},{"timestamp":1689687000,"date":"2023-07-18","index":1604,"close":13.37,"high":13.51,"low":12.87,"open":13.49,"volume":33108100},{"timestamp":1689773400,"date":"2023-07-19","index":1605,"close":13.11,"high":13.53,"low":13.08,"open":13.43,"volume":28630900},{"timestamp":1689859800,"date":"2023-07-20","index":1606,"close":12.93,"high":13.27,"low":12.83,"open":12.94,"volume":20442800},{"timestamp":1689946200,"date":"2023-07-21","index":1607,"close":12.74,"high":13.06,"low":12.68,"open":13.06,"volume":21381200},{"timestamp":1690205400,"date":"2023-07-24","index":1608,"close":12.68,"high":12.93,"low":12.55,"open":12.86,"volume":23715500},{"timestamp":1690291800,"date":"2023-07-25","index":1609,"close":12.51,"high":12.67,"low":12.35,"open":12.52,"volume":68993700}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":1610,"close":10.73,"high":10.73,"low":9.99,"open":10.36,"volume":137880000},{"timestamp":1690464600,"date":"2023-07-27","index":1611,"close":10.33,"high":10.91,"low":10.18,"open":10.9,"volume":65311800},{"timestamp":1690551000,"date":"2023-07-28","index":1612,"close":10.68,"high":10.75,"low":10.29,"open":10.3,"volume":49135000},{"timestamp":1690810200,"date":"2023-07-31","index":1613,"close":11.36,"high":11.38,"low":10.66,"open":10.66,"volume":37947800},{"timestamp":1690896600,"date":"2023-08-01","index":1614,"close":11.28,"high":11.33,"low":11.04,"open":11.26,"volume":19576400},{"timestamp":1690983000,"date":"2023-08-02","index":1615,"close":10.97,"high":11.22,"low":10.88,"open":10.99,"volume":31209400},{"timestamp":1691069400,"date":"2023-08-03","index":1616,"close":10.79,"high":11,"low":10.69,"open":10.9,"volume":23726800},{"timestamp":1691155800,"date":"2023-08-04","index":1617,"close":10.75,"high":11.06,"low":10.72,"open":10.93,"volume":19965700},{"timestamp":1691415000,"date":"2023-08-07","index":1618,"close":10.57,"high":10.8,"low":10.5,"open":10.76,"volume":16688200},{"timestamp":1691501400,"date":"2023-08-08","index":1619,"close":10.54,"high":10.6,"low":10.19,"open":10.41,"volume":22353000},{"timestamp":1691587800,"date":"2023-08-09","index":1620,"close":10.44,"high":10.58,"low":10.39,"open":10.54,"volume":14402000}]},{"date":"2023-04-27","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":1539,"close":10.74,"high":11.02,"low":10.71,"open":10.79,"volume":18569700},{"timestamp":1681479000,"date":"2023-04-14","index":1540,"close":10.69,"high":10.95,"low":10.55,"open":10.67,"volume":19894800},{"timestamp":1681738200,"date":"2023-04-17","index":1541,"close":10.88,"high":10.88,"low":10.57,"open":10.6,"volume":20609400},{"timestamp":1681824600,"date":"2023-04-18","index":1542,"close":11.04,"high":11.34,"low":11.01,"open":11.15,"volume":26453100},{"timestamp":1681911000,"date":"2023-04-19","index":1543,"close":10.98,"high":11.4,"low":10.85,"open":10.85,"volume":28011600},{"timestamp":1681997400,"date":"2023-04-20","index":1544,"close":10.14,"high":10.88,"low":10.12,"open":10.8,"volume":34102800},{"timestamp":1682083800,"date":"2023-04-21","index":1545,"close":10.01,"high":10.34,"low":9.98,"open":10.2,"volume":26418600},{"timestamp":1682343000,"date":"2023-04-24","index":1546,"close":10.22,"high":10.27,"low":9.92,"open":10.02,"volume":15394600},{"timestamp":1682429400,"date":"2023-04-25","index":1547,"close":10.16,"high":10.33,"low":10.13,"open":10.19,"volume":18736800},{"timestamp":1682515800,"date":"2023-04-26","index":1548,"close":9.88,"high":10.4,"low":9.81,"open":10.4,"volume":37987600},{"timestamp":1682602200,"date":"2023-04-27","index":1549,"close":10.5,"high":10.7,"low":9.87,"open":10.14,"volume":107216600}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":1550,"close":8.71,"high":8.71,"low":8.41,"open":8.62,"volume":95969900},{"timestamp":1682947800,"date":"2023-05-01","index":1551,"close":8.73,"high":8.93,"low":8.53,"open":8.78,"volume":42409900},{"timestamp":1683034200,"date":"2023-05-02","index":1552,"close":8.31,"high":8.67,"low":8.27,"open":8.58,"volume":41246400},{"timestamp":1683120600,"date":"2023-05-03","index":1553,"close":8.07,"high":8.35,"low":8.02,"open":8.28,"volume":40353900},{"timestamp":1683207000,"date":"2023-05-04","index":1554,"close":7.91,"high":8.09,"low":7.86,"open":8.04,"volume":29079600},{"timestamp":1683293400,"date":"2023-05-05","index":1555,"close":8.23,"high":8.31,"low":7.9,"open":8.03,"volume":30260300},{"timestamp":1683552600,"date":"2023-05-08","index":1556,"close":8.42,"high":8.49,"low":8.19,"open":8.31,"volume":21828100},{"timestamp":1683639000,"date":"2023-05-09","index":1557,"close":8.27,"high":8.36,"low":8.15,"open":8.26,"volume":21062700},{"timestamp":1683725400,"date":"2023-05-10","index":1558,"close":8.7,"high":8.73,"low":8.42,"open":8.49,"volume":38351300},{"timestamp":1683811800,"date":"2023-05-11","index":1559,"close":8.75,"high":8.8,"low":8.56,"open":8.67,"volume":19587000},{"timestamp":1683898200,"date":"2023-05-12","index":1560,"close":8.55,"high":8.81,"low":8.45,"open":8.75,"volume":17620500}]},{"date":"2023-01-31","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":1479,"close":9.67,"high":9.8,"low":9.3,"open":9.73,"volume":29736200},{"timestamp":1674052200,"date":"2023-01-18","index":1480,"close":9.41,"high":9.85,"low":9.25,"open":9.77,"volume":23576500},{"timestamp":1674138600,"date":"2023-01-19","index":1481,"close":9.62,"high":9.75,"low":9.31,"open":9.33,"volume":23414600},{"timestamp":1674225000,"date":"2023-01-20","index":1482,"close":9.99,"high":10,"low":9.48,"open":9.69,"volume":23493400},{"timestamp":1674484200,"date":"2023-01-23","index":1483,"close":10.2,"high":10.37,"low":9.8,"open":9.96,"volume":21301000},{"timestamp":1674570600,"date":"2023-01-24","index":1484,"close":10.26,"high":10.47,"low":10.02,"open":10.17,"volume":21399100},{"timestamp":1674657000,"date":"2023-01-25","index":1485,"close":9.67,"high":10.07,"low":9.51,"open":10,"volume":43033300},{"timestamp":1674743400,"date":"2023-01-26","index":1486,"close":10.19,"high":10.34,"low":9.89,"open":9.99,"volume":29750600},{"timestamp":1674829800,"date":"2023-01-27","index":1487,"close":10.91,"high":11.01,"low":10.1,"open":10.2,"volume":52512100},{"timestamp":1675089000,"date":"2023-01-30","index":1488,"close":11.09,"high":11.16,"low":10.69,"open":10.8,"volume":41466400},{"timestamp":1675175400,"date":"2023-01-31","index":1489,"close":11.56,"high":11.57,"low":11.18,"open":11.26,"volume":73903200}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":1490,"close":10.37,"high":10.47,"low":9.85,"open":10.07,"volume":118212400},{"timestamp":1675348200,"date":"2023-02-02","index":1491,"close":11.4,"high":11.68,"low":10.62,"open":10.8,"volume":81750200},{"timestamp":1675434600,"date":"2023-02-03","index":1492,"close":11,"high":11.61,"low":10.78,"open":10.87,"volume":44759900},{"timestamp":1675693800,"date":"2023-02-06","index":1493,"close":12.07,"high":12.17,"low":10.87,"open":10.91,"volume":64353000},{"timestamp":1675780200,"date":"2023-02-07","index":1494,"close":12.21,"high":12.44,"low":11.82,"open":12.21,"volume":53492300},{"timestamp":1675866600,"date":"2023-02-08","index":1495,"close":11.56,"high":12.29,"low":11.55,"open":12.17,"volume":33392500},{"timestamp":1675953000,"date":"2023-02-09","index":1496,"close":10.98,"high":11.83,"low":10.89,"open":11.8,"volume":34700500},{"timestamp":1676039400,"date":"2023-02-10","index":1497,"close":10.65,"high":10.94,"low":10.48,"open":10.8,"volume":25603800},{"timestamp":1676298600,"date":"2023-02-13","index":1498,"close":10.71,"high":11.15,"low":10.63,"open":10.8,"volume":25883300},{"timestamp":1676385000,"date":"2023-02-14","index":1499,"close":10.85,"high":11.1,"low":10.54,"open":10.64,"volume":29261700},{"timestamp":1676471400,"date":"2023-02-15","index":1500,"close":11.26,"high":11.28,"low":10.82,"open":10.85,"volume":23074900}]},{"date":"2022-10-20","estimated":-0.01,"reported":0.08,"pre":[{"timestamp":1665063000,"date":"2022-10-06","index":1410,"close":11.35,"high":11.85,"low":11.27,"open":11.3,"volume":31833700},{"timestamp":1665149400,"date":"2022-10-07","index":1411,"close":10.66,"high":11.08,"low":10.51,"open":10.98,"volume":22935500},{"timestamp":1665408600,"date":"2022-10-10","index":1412,"close":10.41,"high":10.65,"low":10.32,"open":10.62,"volume":19463800},{"timestamp":1665495000,"date":"2022-10-11","index":1413,"close":10.31,"high":10.6,"low":9.83,"open":10.37,"volume":32994200},{"timestamp":1665581400,"date":"2022-10-12","index":1414,"close":10.51,"high":10.56,"low":10.01,"open":10.3,"volume":31567900},{"timestamp":1665667800,"date":"2022-10-13","index":1415,"close":10.58,"high":10.65,"low":9.63,"open":10.08,"volume":40447900},{"timestamp":1665754200,"date":"2022-10-14","index":1416,"close":9.99,"high":11.02,"low":9.97,"open":10.83,"volume":27464100},{"timestamp":1666013400,"date":"2022-10-17","index":1417,"close":10.59,"high":10.88,"low":10.27,"open":10.28,"volume":40747300},{"timestamp":1666099800,"date":"2022-10-18","index":1418,"close":10.6,"high":11.14,"low":10.54,"open":10.96,"volume":38453900},{"timestamp":1666186200,"date":"2022-10-19","index":1419,"close":10.86,"high":11.4,"low":10.66,"open":10.82,"volume":52275600},{"timestamp":1666272600,"date":"2022-10-20","index":1420,"close":10.79,"high":11.36,"low":10.62,"open":10.9,"volume":125477800}],"post":[{"timestamp":1666359000,"date":"2022-10-21","index":1421,"close":7.76,"high":8.15,"low":7.33,"open":7.76,"volume":244675900},{"timestamp":1666618200,"date":"2022-10-24","index":1422,"close":8.31,"high":8.57,"low":7.49,"open":7.58,"volume":161717500},{"timestamp":1666704600,"date":"2022-10-25","index":1423,"close":9.6,"high":9.8,"low":8.26,"open":8.3,"volume":142016400},{"timestamp":1666791000,"date":"2022-10-26","index":1424,"close":9.58,"high":10.04,"low":9.26,"open":9.3,"volume":104527900},{"timestamp":1666877400,"date":"2022-10-27","index":1425,"close":9.56,"high":9.85,"low":9.35,"open":9.57,"volume":80704000},{"timestamp":1666963800,"date":"2022-10-28","index":1426,"close":10.08,"high":10.1,"low":9.6,"open":9.65,"volume":54030300},{"timestamp":1667223000,"date":"2022-10-31","index":1427,"close":9.91,"high":10.32,"low":9.7,"open":10.04,"volume":33479300},{"timestamp":1667309400,"date":"2022-11-01","index":1428,"close":10.25,"high":10.65,"low":9.8,"open":10.23,"volume":78222300},{"timestamp":1667395800,"date":"2022-11-02","index":1429,"close":9.54,"high":10.3,"low":9.51,"open":10.26,"volume":53841400},{"timestamp":1667482200,"date":"2022-11-03","index":1430,"close":9.16,"high":9.54,"low":9.13,"open":9.4,"volume":32201600},{"timestamp":1667568600,"date":"2022-11-04","index":1431,"close":9.14,"high":9.43,"low":8.88,"open":9.34,"volume":33927000}]},{"date":"2022-07-21","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1657200600,"date":"2022-07-07","index":1346,"close":15.1,"high":15.11,"low":14.28,"open":14.4,"volume":25460900},{"timestamp":1657287000,"date":"2022-07-08","index":1347,"close":14.96,"high":15.3,"low":14.61,"open":14.75,"volume":21290700},{"timestamp":1657546200,"date":"2022-07-11","index":1348,"close":14.06,"high":14.84,"low":14,"open":14.59,"volume":21485300},{"timestamp":1657632600,"date":"2022-07-12","index":1349,"close":14.04,"high":14.59,"low":13.76,"open":14.24,"volume":24850900},{"timestamp":1657719000,"date":"2022-07-13","index":1350,"close":13.83,"high":14.24,"low":13.42,"open":13.74,"volume":24333700},{"timestamp":1657805400,"date":"2022-07-14","index":1351,"close":13.17,"high":13.87,"low":13.15,"open":13.79,"volume":24256700},{"timestamp":1657891800,"date":"2022-07-15","index":1352,"close":13.65,"high":14.09,"low":13.45,"open":13.5,"volume":38346800},{"timestamp":1658151000,"date":"2022-07-18","index":1353,"close":13.92,"high":14.55,"low":13.8,"open":13.87,"volume":44254900},{"timestamp":1658237400,"date":"2022-07-19","index":1354,"close":14.15,"high":14.22,"low":13.46,"open":13.97,"volume":34902400},{"timestamp":1658323800,"date":"2022-07-20","index":1355,"close":15.51,"high":15.64,"low":14.41,"open":14.52,"volume":47768400},{"timestamp":1658410200,"date":"2022-07-21","index":1356,"close":16.35,"high":16.55,"low":15.47,"open":15.54,"volume":116754700}],"post":[{"timestamp":1658496600,"date":"2022-07-22","index":1357,"close":9.96,"high":11.11,"low":9.91,"open":11.1,"volume":330993900},{"timestamp":1658755800,"date":"2022-07-25","index":1358,"close":9.95,"high":10.13,"low":9.66,"open":9.73,"volume":137819200},{"timestamp":1658842200,"date":"2022-07-26","index":1359,"close":9.63,"high":9.93,"low":9.63,"open":9.78,"volume":94591200},{"timestamp":1658928600,"date":"2022-07-27","index":1360,"close":9.55,"high":9.84,"low":9.38,"open":9.71,"volume":120729300},{"timestamp":1659015000,"date":"2022-07-28","index":1361,"close":9.67,"high":9.92,"low":9.34,"open":9.55,"volume":97531200},{"timestamp":1659101400,"date":"2022-07-29","index":1362,"close":9.88,"high":9.93,"low":9.47,"open":9.67,"volume":74531400},{"timestamp":1659360600,"date":"2022-08-01","index":1363,"close":9.54,"high":9.82,"low":9.5,"open":9.81,"volume":50125600},{"timestamp":1659447000,"date":"2022-08-02","index":1364,"close":9.87,"high":10.13,"low":9.51,"open":9.55,"volume":66355600},{"timestamp":1659533400,"date":"2022-08-03","index":1365,"close":10.32,"high":10.49,"low":9.92,"open":9.92,"volume":61691400},{"timestamp":1659619800,"date":"2022-08-04","index":1366,"close":10.25,"high":10.56,"low":10.1,"open":10.33,"volume":48278000},{"timestamp":1659706200,"date":"2022-08-05","index":1367,"close":10.18,"high":10.35,"low":9.98,"open":10.08,"volume":37576000}]},{"date":"2022-04-21","estimated":0.01,"reported":-0.02,"pre":[{"timestamp":1649251800,"date":"2022-04-06","index":1284,"close":36.47,"high":37.74,"low":35.64,"open":37.37,"volume":21554000},{"timestamp":1649338200,"date":"2022-04-07","index":1285,"close":36.25,"high":37.3,"low":34.58,"open":36.39,"volume":21490400},{"timestamp":1649424600,"date":"2022-04-08","index":1286,"close":35.67,"high":36.83,"low":35.41,"open":35.88,"volume":21718400},{"timestamp":1649683800,"date":"2022-04-11","index":1287,"close":34.4,"high":35.75,"low":34.05,"open":34.65,"volume":20890400},{"timestamp":1649770200,"date":"2022-04-12","index":1288,"close":33.57,"high":35.95,"low":33.19,"open":34.72,"volume":19538500},{"timestamp":1649856600,"date":"2022-04-13","index":1289,"close":34.68,"high":34.92,"low":33.34,"open":33.66,"volume":18160800},{"timestamp":1649943000,"date":"2022-04-14","index":1290,"close":33.19,"high":35.39,"low":33.17,"open":35.35,"volume":17741900},{"timestamp":1650288600,"date":"2022-04-18","index":1291,"close":32.64,"high":33.35,"low":31.6,"open":33.19,"volume":22468100},{"timestamp":1650375000,"date":"2022-04-19","index":1292,"close":33.63,"high":34.24,"low":32.32,"open":32.37,"volume":29558200},{"timestamp":1650461400,"date":"2022-04-20","index":1293,"close":30.76,"high":33.18,"low":30.7,"open":32.93,"volume":38448300},{"timestamp":1650547800,"date":"2022-04-21","index":1294,"close":29.42,"high":31.75,"low":28.75,"open":31.36,"volume":69311500}],"post":[{"timestamp":1650634200,"date":"2022-04-22","index":1295,"close":29.76,"high":31.21,"low":28.56,"open":28.67,"volume":77506100},{"timestamp":1650893400,"date":"2022-04-25","index":1296,"close":29.91,"high":30.79,"low":28.91,"open":29.28,"volume":42647800},{"timestamp":1650979800,"date":"2022-04-26","index":1297,"close":28.69,"high":29.72,"low":28.15,"open":29.52,"volume":34701800},{"timestamp":1651066200,"date":"2022-04-27","index":1298,"close":27.09,"high":28.99,"low":26.56,"open":27.97,"volume":40794900},{"timestamp":1651152600,"date":"2022-04-28","index":1299,"close":28.81,"high":28.96,"low":26.44,"open":27.91,"volume":44665200},{"timestamp":1651239000,"date":"2022-04-29","index":1300,"close":28.46,"high":30.37,"low":28.4,"open":29.07,"volume":39033200},{"timestamp":1651498200,"date":"2022-05-02","index":1301,"close":29.52,"high":29.54,"low":28.06,"open":28.26,"volume":23474700},{"timestamp":1651584600,"date":"2022-05-03","index":1302,"close":28.93,"high":29.73,"low":28.48,"open":29.41,"volume":24795100},{"timestamp":1651671000,"date":"2022-05-04","index":1303,"close":30.16,"high":30.19,"low":27.19,"open":28.85,"volume":30175400},{"timestamp":1651757400,"date":"2022-05-05","index":1304,"close":27.27,"high":29.65,"low":26.94,"open":29.65,"volume":27859000},{"timestamp":1651843800,"date":"2022-05-06","index":1305,"close":24.92,"high":27.2,"low":24.81,"open":27.11,"volume":31983200}]},{"date":"2022-02-03","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1642689000,"date":"2022-01-20","index":1231,"close":34.99,"high":37.1,"low":34.92,"open":35.8,"volume":21672700},{"timestamp":1642775400,"date":"2022-01-21","index":1232,"close":32.12,"high":34.62,"low":32,"open":34,"volume":37648400},{"timestamp":1643034600,"date":"2022-01-24","index":1233,"close":31.8,"high":31.81,"low":28.02,"open":30.16,"volume":46502200},{"timestamp":1643121000,"date":"2022-01-25","index":1234,"close":30.66,"high":32.09,"low":30.08,"open":31.01,"volume":26893800},{"timestamp":1643207400,"date":"2022-01-26","index":1235,"close":28.63,"high":31.91,"low":28.16,"open":31.38,"volume":35467300},{"timestamp":1643293800,"date":"2022-01-27","index":1236,"close":28.3,"high":30.67,"low":28.17,"open":29.63,"volume":35331900},{"timestamp":1643380200,"date":"2022-01-28","index":1237,"close":30.42,"high":30.48,"low":28.13,"open":28.63,"volume":28380500},{"timestamp":1643639400,"date":"2022-01-31","index":1238,"close":32.54,"high":32.63,"low":30.65,"open":30.65,"volume":25872900},{"timestamp":1643725800,"date":"2022-02-01","index":1239,"close":33.66,"high":34.2,"low":32.21,"open":34.13,"volume":28108900},{"timestamp":1643812200,"date":"2022-02-02","index":1240,"close":32.07,"high":34.24,"low":31.73,"open":34.15,"volume":41654600},{"timestamp":1643898600,"date":"2022-02-03","index":1241,"close":24.5,"high":26.49,"low":24.32,"open":25.74,"volume":149336000}],"post":[{"timestamp":1643985000,"date":"2022-02-04","index":1242,"close":38.91,"high":40.65,"low":34.1,"open":35.27,"volume":308602500},{"timestamp":1644244200,"date":"2022-02-07","index":1243,"close":37.88,"high":39.59,"low":37.52,"open":38.51,"volume":96743300},{"timestamp":1644330600,"date":"2022-02-08","index":1244,"close":37.56,"high":37.76,"low":34.87,"open":35.51,"volume":85621100},{"timestamp":1644417000,"date":"2022-02-09","index":1245,"close":40.28,"high":40.33,"low":37.11,"open":37.74,"volume":67166800},{"timestamp":1644503400,"date":"2022-02-10","index":1246,"close":40.62,"high":41.97,"low":38.51,"open":38.51,"volume":65264300},{"timestamp":1644589800,"date":"2022-02-11","index":1247,"close":39.49,"high":41.97,"low":39.07,"open":40.38,"volume":42826900},{"timestamp":1644849000,"date":"2022-02-14","index":1248,"close":39.62,"high":41.89,"low":39.5,"open":39.96,"volume":37579800},{"timestamp":1644935400,"date":"2022-02-15","index":1249,"close":41.43,"high":41.46,"low":39.94,"open":40.16,"volume":26091600},{"timestamp":1645021800,"date":"2022-02-16","index":1250,"close":40.01,"high":40.6,"low":38.96,"open":38.96,"volume":35643500},{"timestamp":1645108200,"date":"2022-02-17","index":1251,"close":39.45,"high":40.82,"low":39.17,"open":40.45,"volume":24624400},{"timestamp":1645194600,"date":"2022-02-18","index":1252,"close":38.01,"high":40.4,"low":37.94,"open":39.61,"volume":23064200}]},{"date":"2021-10-21","estimated":0.08,"reported":0.17,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":1159,"close":76.28,"high":77.41,"low":74.1,"open":74.36,"volume":15547400},{"timestamp":1633699800,"date":"2021-10-08","index":1160,"close":75,"high":77.41,"low":74.74,"open":76.91,"volume":8909200},{"timestamp":1633959000,"date":"2021-10-11","index":1161,"close":73.53,"high":75.6,"low":73.5,"open":74.65,"volume":8990800},{"timestamp":1634045400,"date":"2021-10-12","index":1162,"close":75.26,"high":75.98,"low":73.53,"open":74.12,"volume":13691100},{"timestamp":1634131800,"date":"2021-10-13","index":1163,"close":74.95,"high":76.31,"low":74.3,"open":76.15,"volume":9998900},{"timestamp":1634218200,"date":"2021-10-14","index":1164,"close":76.64,"high":77.23,"low":75.72,"open":77.06,"volume":12948800},{"timestamp":1634304600,"date":"2021-10-15","index":1165,"close":77.34,"high":78.74,"low":75.87,"open":76.81,"volume":20414400},{"timestamp":1634563800,"date":"2021-10-18","index":1166,"close":75.8,"high":79.3,"low":72.61,"open":78.6,"volume":33053900},{"timestamp":1634650200,"date":"2021-10-19","index":1167,"close":76.43,"high":78.18,"low":73.9,"open":75.12,"volume":18720700},{"timestamp":1634736600,"date":"2021-10-20","index":1168,"close":75.65,"high":77.52,"low":74.67,"open":76.57,"volume":15739300},{"timestamp":1634823000,"date":"2021-10-21","index":1169,"close":75.11,"high":75.95,"low":73.89,"open":74.81,"volume":44450900}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":1170,"close":55.14,"high":60.78,"low":55.03,"open":58.75,"volume":153827500},{"timestamp":1635168600,"date":"2021-10-25","index":1171,"close":54.5,"high":56.15,"low":53.77,"open":55.96,"volume":62506800},{"timestamp":1635255000,"date":"2021-10-26","index":1172,"close":55.39,"high":57.18,"low":54.88,"open":55.24,"volume":52905700},{"timestamp":1635341400,"date":"2021-10-27","index":1173,"close":52.02,"high":55.23,"low":51.66,"open":55.05,"volume":52581300},{"timestamp":1635427800,"date":"2021-10-28","index":1174,"close":54.39,"high":54.96,"low":51.99,"open":52.68,"volume":34748800},{"timestamp":1635514200,"date":"2021-10-29","index":1175,"close":52.58,"high":53.99,"low":52.21,"open":53.97,"volume":32465500},{"timestamp":1635773400,"date":"2021-11-01","index":1176,"close":53.98,"high":54.11,"low":52.25,"open":52.99,"volume":22666700},{"timestamp":1635859800,"date":"2021-11-02","index":1177,"close":52.2,"high":53.66,"low":51.87,"open":53.57,"volume":24120400},{"timestamp":1635946200,"date":"2021-11-03","index":1178,"close":52.94,"high":52.97,"low":51.47,"open":51.95,"volume":16319300},{"timestamp":1636032600,"date":"2021-11-04","index":1179,"close":52.26,"high":53.38,"low":51.76,"open":53.08,"volume":16371700},{"timestamp":1636119000,"date":"2021-11-05","index":1180,"close":53.17,"high":53.57,"low":52.07,"open":52.15,"volume":17458700}]},{"date":"2021-07-22","estimated":-0.01,"reported":0.1,"pre":[{"timestamp":1625751000,"date":"2021-07-08","index":1095,"close":61.96,"high":64.39,"low":61.6,"open":62.92,"volume":17680900},{"timestamp":1625837400,"date":"2021-07-09","index":1096,"close":65.81,"high":65.89,"low":62.43,"open":62.5,"volume":17119700},{"timestamp":1626096600,"date":"2021-07-12","index":1097,"close":64.79,"high":66.25,"low":64.24,"open":65.9,"volume":8624000},{"timestamp":1626183000,"date":"2021-07-13","index":1098,"close":63.95,"high":65.47,"low":63.42,"open":64.75,"volume":9182000},{"timestamp":1626269400,"date":"2021-07-14","index":1099,"close":62.47,"high":64.81,"low":62.08,"open":64.51,"volume":11786300},{"timestamp":1626355800,"date":"2021-07-15","index":1100,"close":60.5,"high":62.63,"low":59.75,"open":61.64,"volume":14524500},{"timestamp":1626442200,"date":"2021-07-16","index":1101,"close":59.31,"high":62.26,"low":58.26,"open":61.22,"volume":22747500},{"timestamp":1626701400,"date":"2021-07-19","index":1102,"close":59.58,"high":60.32,"low":57.48,"open":57.88,"volume":13686700},{"timestamp":1626787800,"date":"2021-07-20","index":1103,"close":62.33,"high":63.06,"low":59.23,"open":60.59,"volume":16588700},{"timestamp":1626874200,"date":"2021-07-21","index":1104,"close":63.39,"high":63.64,"low":61.82,"open":62.09,"volume":11132600},{"timestamp":1626960600,"date":"2021-07-22","index":1105,"close":62.97,"high":63.74,"low":61.81,"open":62.82,"volume":28021800}],"post":[{"timestamp":1627047000,"date":"2021-07-23","index":1106,"close":77.97,"high":79.18,"low":74,"open":74.14,"volume":116232800},{"timestamp":1627306200,"date":"2021-07-26","index":1107,"close":76.32,"high":78.74,"low":74.27,"open":77.24,"volume":50598500},{"timestamp":1627392600,"date":"2021-07-27","index":1108,"close":73.97,"high":76.95,"low":71.83,"open":75.56,"volume":33077200},{"timestamp":1627479000,"date":"2021-07-28","index":1109,"close":76.16,"high":76.61,"low":72.63,"open":74.5,"volume":20878500},{"timestamp":1627565400,"date":"2021-07-29","index":1110,"close":74.92,"high":77.38,"low":74.71,"open":75.88,"volume":15786200},{"timestamp":1627651800,"date":"2021-07-30","index":1111,"close":74.42,"high":75.87,"low":73.62,"open":74.01,"volume":16173700},{"timestamp":1627911000,"date":"2021-08-02","index":1112,"close":73.5,"high":75.35,"low":73.29,"open":74.3,"volume":10369500},{"timestamp":1627997400,"date":"2021-08-03","index":1113,"close":73.38,"high":75.69,"low":71.87,"open":73.86,"volume":17770500},{"timestamp":1628083800,"date":"2021-08-04","index":1114,"close":76.9,"high":77.35,"low":72.38,"open":73,"volume":19408600},{"timestamp":1628170200,"date":"2021-08-05","index":1115,"close":77.32,"high":78.11,"low":74.55,"open":75.82,"volume":17294000},{"timestamp":1628256600,"date":"2021-08-06","index":1116,"close":75.98,"high":78.55,"low":75.6,"open":76.39,"volume":10733600}]},{"date":"2021-04-22","estimated":-0.05,"reported":null,"pre":[],"post":[]},{"date":"2021-02-04","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1611239400,"date":"2021-01-21","index":979,"close":54.4,"high":54.85,"low":53.01,"open":53.96,"volume":19747400},{"timestamp":1611325800,"date":"2021-01-22","index":980,"close":53.57,"high":54.43,"low":53.15,"open":53.9,"volume":16258700},{"timestamp":1611585000,"date":"2021-01-25","index":981,"close":53.65,"high":55.34,"low":50.91,"open":54.9,"volume":14822800},{"timestamp":1611671400,"date":"2021-01-26","index":982,"close":53.29,"high":54.44,"low":52.4,"open":54.12,"volume":13340000},{"timestamp":1611757800,"date":"2021-01-27","index":983,"close":48.95,"high":52.15,"low":48.14,"open":51.76,"volume":24099100},{"timestamp":1611844200,"date":"2021-01-28","index":984,"close":53.13,"high":54.78,"low":50.28,"open":50.81,"volume":25526700},{"timestamp":1611930600,"date":"2021-01-29","index":985,"close":52.94,"high":53.31,"low":50.76,"open":52.6,"volume":15104800},{"timestamp":1612189800,"date":"2021-02-01","index":986,"close":56.85,"high":56.91,"low":52.9,"open":54,"volume":21208800},{"timestamp":1612276200,"date":"2021-02-02","index":987,"close":58.87,"high":59.41,"low":56.95,"open":57.35,"volume":18725900},{"timestamp":1612362600,"date":"2021-02-03","index":988,"close":59.26,"high":60.52,"low":57.9,"open":60.35,"volume":22390900},{"timestamp":1612449000,"date":"2021-02-04","index":989,"close":58.31,"high":60.33,"low":58.31,"open":60.13,"volume":32019200}],"post":[{"timestamp":1612535400,"date":"2021-02-05","index":990,"close":63.64,"high":64.44,"low":55.51,"open":56.39,"volume":85646000},{"timestamp":1612794600,"date":"2021-02-08","index":991,"close":63.78,"high":63.78,"low":61.4,"open":63.34,"volume":28437300},{"timestamp":1612881000,"date":"2021-02-09","index":992,"close":62.8,"high":65.32,"low":62.33,"open":63.16,"volume":17318200},{"timestamp":1612967400,"date":"2021-02-10","index":993,"close":62.6,"high":63.78,"low":61.05,"open":63.43,"volume":10264600},{"timestamp":1613053800,"date":"2021-02-11","index":994,"close":62.23,"high":65.42,"low":61.72,"open":63.94,"volume":16315100},{"timestamp":1613140200,"date":"2021-02-12","index":995,"close":61.97,"high":63.29,"low":60.88,"open":62.06,"volume":11618100},{"timestamp":1613485800,"date":"2021-02-16","index":996,"close":62.81,"high":64.29,"low":61.18,"open":62.28,"volume":18671000},{"timestamp":1613572200,"date":"2021-02-17","index":997,"close":62.72,"high":63.22,"low":61.07,"open":62.03,"volume":14343000},{"timestamp":1613658600,"date":"2021-02-18","index":998,"close":62.87,"high":64,"low":61.4,"open":61.98,"volume":12937400},{"timestamp":1613745000,"date":"2021-02-19","index":999,"close":65.52,"high":65.79,"low":63.73,"open":63.92,"volume":24490600},{"timestamp":1614004200,"date":"2021-02-22","index":1000,"close":63.41,"high":67.5,"low":63.08,"open":66.35,"volume":22511600}]},{"date":"2020-10-20","estimated":-0.05,"reported":0.01,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":906,"close":26.73,"high":27.79,"low":26.51,"open":27.5,"volume":14543900},{"timestamp":1602077400,"date":"2020-10-07","index":907,"close":26.67,"high":27.13,"low":26.62,"open":27.1,"volume":8622900},{"timestamp":1602163800,"date":"2020-10-08","index":908,"close":27.05,"high":27.14,"low":26.81,"open":27,"volume":9753100},{"timestamp":1602250200,"date":"2020-10-09","index":909,"close":27,"high":27.47,"low":26.9,"open":27.16,"volume":10984700},{"timestamp":1602509400,"date":"2020-10-12","index":910,"close":26.96,"high":27.67,"low":26.94,"open":27.36,"volume":11117800},{"timestamp":1602595800,"date":"2020-10-13","index":911,"close":27,"high":27.38,"low":26.91,"open":27.27,"volume":11849000},{"timestamp":1602682200,"date":"2020-10-14","index":912,"close":27.32,"high":27.44,"low":26.68,"open":27.22,"volume":13556700},{"timestamp":1602768600,"date":"2020-10-15","index":913,"close":28.06,"high":28.1,"low":26.88,"open":27.05,"volume":18957000},{"timestamp":1602855000,"date":"2020-10-16","index":914,"close":27.83,"high":28.56,"low":27.52,"open":28.5,"volume":21636200},{"timestamp":1603114200,"date":"2020-10-19","index":915,"close":28.66,"high":29.08,"low":28.25,"open":28.25,"volume":31479300},{"timestamp":1603200600,"date":"2020-10-20","index":916,"close":28.45,"high":28.95,"low":27.91,"open":28.28,"volume":47067900}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":917,"close":36.5,"high":38.89,"low":34.52,"open":34.97,"volume":254363100},{"timestamp":1603373400,"date":"2020-10-22","index":918,"close":38.97,"high":39.19,"low":36.86,"open":36.94,"volume":124632400},{"timestamp":1603459800,"date":"2020-10-23","index":919,"close":43.17,"high":43.19,"low":39.17,"open":39.43,"volume":206472900},{"timestamp":1603719000,"date":"2020-10-26","index":920,"close":41.27,"high":44.18,"low":40.91,"open":43.19,"volume":138808600},{"timestamp":1603805400,"date":"2020-10-27","index":921,"close":41.54,"high":42.34,"low":40.8,"open":41.55,"volume":63646900},{"timestamp":1603891800,"date":"2020-10-28","index":922,"close":42.86,"high":43.4,"low":40.12,"open":40.31,"volume":78827800},{"timestamp":1603978200,"date":"2020-10-29","index":923,"close":42.22,"high":43.6,"low":41.51,"open":43.3,"volume":38288000},{"timestamp":1604064600,"date":"2020-10-30","index":924,"close":39.39,"high":42.12,"low":38.79,"open":42.06,"volume":52760300},{"timestamp":1604327400,"date":"2020-11-02","index":925,"close":40.79,"high":40.95,"low":38.67,"open":39.53,"volume":37493800},{"timestamp":1604413800,"date":"2020-11-03","index":926,"close":41.17,"high":41.69,"low":40.35,"open":40.7,"volume":22719800},{"timestamp":1604500200,"date":"2020-11-04","index":927,"close":41.99,"high":42.54,"low":41.06,"open":41.56,"volume":23314800}]},{"date":"2020-07-21","estimated":-0.09,"reported":-0.09,"pre":[{"timestamp":1594128600,"date":"2020-07-07","index":842,"close":24.81,"high":25.58,"low":23.55,"open":23.73,"volume":41802600},{"timestamp":1594215000,"date":"2020-07-08","index":843,"close":26.41,"high":26.5,"low":25.14,"open":25.28,"volume":39698900},{"timestamp":1594301400,"date":"2020-07-09","index":844,"close":25.94,"high":26.76,"low":25.25,"open":26.05,"volume":21725900},{"timestamp":1594387800,"date":"2020-07-10","index":845,"close":25.53,"high":25.93,"low":24.91,"open":25.92,"volume":23809100},{"timestamp":1594647000,"date":"2020-07-13","index":846,"close":24.27,"high":26.28,"low":24.23,"open":25.82,"volume":21231300},{"timestamp":1594733400,"date":"2020-07-14","index":847,"close":23.74,"high":24.27,"low":23.02,"open":24,"volume":30313400},{"timestamp":1594819800,"date":"2020-07-15","index":848,"close":24.54,"high":24.65,"low":23.69,"open":24.15,"volume":24478500},{"timestamp":1594906200,"date":"2020-07-16","index":849,"close":23.9,"high":24.42,"low":23.44,"open":24.18,"volume":20179600},{"timestamp":1594992600,"date":"2020-07-17","index":850,"close":24.54,"high":24.68,"low":23.79,"open":23.94,"volume":17423800},{"timestamp":1595251800,"date":"2020-07-20","index":851,"close":25.27,"high":25.32,"low":24.46,"open":24.86,"volume":20237600},{"timestamp":1595338200,"date":"2020-07-21","index":852,"close":24.74,"high":25.74,"low":24.58,"open":25.58,"volume":51053700}],"post":[{"timestamp":1595424600,"date":"2020-07-22","index":853,"close":23.2,"high":23.79,"low":22.46,"open":23.49,"volume":83824300},{"timestamp":1595511000,"date":"2020-07-23","index":854,"close":21.97,"high":23.09,"low":21.8,"open":22.78,"volume":47380200},{"timestamp":1595597400,"date":"2020-07-24","index":855,"close":22.15,"high":22.45,"low":21.53,"open":21.88,"volume":22471800},{"timestamp":1595856600,"date":"2020-07-27","index":856,"close":22.84,"high":22.85,"low":22.2,"open":22.34,"volume":21434900},{"timestamp":1595943000,"date":"2020-07-28","index":857,"close":22.59,"high":22.99,"low":22.42,"open":22.66,"volume":15210800},{"timestamp":1596029400,"date":"2020-07-29","index":858,"close":22.9,"high":23,"low":22.62,"open":22.85,"volume":13132400},{"timestamp":1596115800,"date":"2020-07-30","index":859,"close":22.41,"high":22.9,"low":22.35,"open":22.7,"volume":17607600},{"timestamp":1596202200,"date":"2020-07-31","index":860,"close":22.42,"high":23.96,"low":22.05,"open":22.83,"volume":51491900},{"timestamp":1596461400,"date":"2020-08-03","index":861,"close":21.22,"high":21.89,"low":20.61,"open":21.89,"volume":56421600},{"timestamp":1596547800,"date":"2020-08-04","index":862,"close":21.76,"high":22.27,"low":21.18,"open":21.19,"volume":25185200},{"timestamp":1596634200,"date":"2020-08-05","index":863,"close":21.7,"high":22.14,"low":21.51,"open":21.78,"volume":17242500}]},{"date":"2020-04-21","estimated":-0.07,"reported":-0.08,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":779,"close":12.16,"high":12.25,"low":11.32,"open":11.47,"volume":23954200},{"timestamp":1586266200,"date":"2020-04-07","index":780,"close":12.1,"high":12.73,"low":12.01,"open":12.6,"volume":26238700},{"timestamp":1586352600,"date":"2020-04-08","index":781,"close":13.22,"high":13.45,"low":12.5,"open":12.57,"volume":29895900},{"timestamp":1586439000,"date":"2020-04-09","index":782,"close":13.61,"high":13.87,"low":13.21,"open":13.52,"volume":30755000},{"timestamp":1586784600,"date":"2020-04-13","index":783,"close":13.54,"high":13.82,"low":13.16,"open":13.69,"volume":16725800},{"timestamp":1586871000,"date":"2020-04-14","index":784,"close":13.78,"high":14.09,"low":13.55,"open":13.7,"volume":18277700},{"timestamp":1586957400,"date":"2020-04-15","index":785,"close":13.58,"high":13.69,"low":13.37,"open":13.46,"volume":17873400},{"timestamp":1587043800,"date":"2020-04-16","index":786,"close":13.02,"high":13.65,"low":12.63,"open":13.63,"volume":32030500},{"timestamp":1587130200,"date":"2020-04-17","index":787,"close":12.98,"high":13.47,"low":12.84,"open":13.2,"volume":21355400},{"timestamp":1587389400,"date":"2020-04-20","index":788,"close":12.92,"high":13.34,"low":12.52,"open":12.77,"volume":25989100},{"timestamp":1587475800,"date":"2020-04-21","index":789,"close":12.44,"high":13.04,"low":12.44,"open":12.71,"volume":46695300}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":790,"close":17.01,"high":17.15,"low":14.85,"open":15.18,"volume":170767000},{"timestamp":1587648600,"date":"2020-04-23","index":791,"close":16.06,"high":16.86,"low":16.03,"open":16.51,"volume":89404300},{"timestamp":1587735000,"date":"2020-04-24","index":792,"close":16,"high":16.22,"low":15.58,"open":15.94,"volume":65353300},{"timestamp":1587994200,"date":"2020-04-27","index":793,"close":16.91,"high":17,"low":16.1,"open":16.25,"volume":43135600},{"timestamp":1588080600,"date":"2020-04-28","index":794,"close":16.41,"high":17.26,"low":16.15,"open":17.03,"volume":28909900},{"timestamp":1588167000,"date":"2020-04-29","index":795,"close":17.83,"high":17.87,"low":16.6,"open":16.8,"volume":41753600},{"timestamp":1588253400,"date":"2020-04-30","index":796,"close":17.61,"high":17.99,"low":17.23,"open":17.5,"volume":30870800},{"timestamp":1588339800,"date":"2020-05-01","index":797,"close":16.79,"high":17.3,"low":16.53,"open":17,"volume":27128400},{"timestamp":1588599000,"date":"2020-05-04","index":798,"close":17.1,"high":17.19,"low":16.53,"open":16.6,"volume":17655700},{"timestamp":1588685400,"date":"2020-05-05","index":799,"close":17.51,"high":17.75,"low":17.12,"open":17.17,"volume":25580200},{"timestamp":1588771800,"date":"2020-05-06","index":800,"close":17.33,"high":17.82,"low":17.01,"open":17.02,"volume":25366200}]},{"date":"2020-02-04","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":726,"close":19,"high":19.25,"low":18.77,"open":19.02,"volume":24782500},{"timestamp":1579703400,"date":"2020-01-22","index":727,"close":19.1,"high":19.53,"low":19.06,"open":19.23,"volume":23406900},{"timestamp":1579789800,"date":"2020-01-23","index":728,"close":19.25,"high":19.43,"low":18.91,"open":19.18,"volume":25071500},{"timestamp":1579876200,"date":"2020-01-24","index":729,"close":19.05,"high":19.75,"low":18.84,"open":19.71,"volume":32866700},{"timestamp":1580135400,"date":"2020-01-27","index":730,"close":18.62,"high":18.77,"low":18.27,"open":18.47,"volume":19065300},{"timestamp":1580221800,"date":"2020-01-28","index":731,"close":18.99,"high":19.11,"low":18.7,"open":18.8,"volume":23612400},{"timestamp":1580308200,"date":"2020-01-29","index":732,"close":19.14,"high":19.27,"low":18.93,"open":19.15,"volume":18142900},{"timestamp":1580394600,"date":"2020-01-30","index":733,"close":18.88,"high":18.97,"low":18.58,"open":18.81,"volume":17175600},{"timestamp":1580481000,"date":"2020-01-31","index":734,"close":18.38,"high":18.79,"low":18.18,"open":18.73,"volume":24963100},{"timestamp":1580740200,"date":"2020-02-03","index":735,"close":18.23,"high":18.85,"low":18.2,"open":18.65,"volume":30463800},{"timestamp":1580826600,"date":"2020-02-04","index":736,"close":18.98,"high":19.03,"low":18.23,"open":18.48,"volume":56952100}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":737,"close":16.19,"high":18.08,"low":16.11,"open":18.02,"volume":109380400},{"timestamp":1580999400,"date":"2020-02-06","index":738,"close":17,"high":17.14,"low":16.28,"open":16.36,"volume":40145600},{"timestamp":1581085800,"date":"2020-02-07","index":739,"close":17.13,"high":17.18,"low":16.68,"open":16.96,"volume":28828800},{"timestamp":1581345000,"date":"2020-02-10","index":740,"close":17.6,"high":17.6,"low":17,"open":17.05,"volume":22060300},{"timestamp":1581431400,"date":"2020-02-11","index":741,"close":17.61,"high":17.8,"low":17.44,"open":17.65,"volume":18698600},{"timestamp":1581517800,"date":"2020-02-12","index":742,"close":17.4,"high":17.66,"low":17.19,"open":17.66,"volume":17627900},{"timestamp":1581604200,"date":"2020-02-13","index":743,"close":17.59,"high":17.74,"low":17.17,"open":17.22,"volume":13770400},{"timestamp":1581690600,"date":"2020-02-14","index":744,"close":17.56,"high":17.86,"low":17.43,"open":17.54,"volume":15255400},{"timestamp":1582036200,"date":"2020-02-18","index":745,"close":17.17,"high":17.53,"low":16.74,"open":17.44,"volume":29711400},{"timestamp":1582122600,"date":"2020-02-19","index":746,"close":17.2,"high":17.33,"low":17.1,"open":17.23,"volume":16805100},{"timestamp":1582209000,"date":"2020-02-20","index":747,"close":16.92,"high":17.39,"low":16.6,"open":17.09,"volume":22831600}]},{"date":"2019-10-22","estimated":-0.05,"reported":-0.04,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":655,"close":14.15,"high":14.59,"low":14.05,"open":14.3,"volume":23698700},{"timestamp":1570627800,"date":"2019-10-09","index":656,"close":14.21,"high":14.33,"low":14.04,"open":14.3,"volume":15460600},{"timestamp":1570714200,"date":"2019-10-10","index":657,"close":14.08,"high":14.38,"low":14.01,"open":14.19,"volume":15388600},{"timestamp":1570800600,"date":"2019-10-11","index":658,"close":14.16,"high":14.57,"low":14.1,"open":14.24,"volume":27676200},{"timestamp":1571059800,"date":"2019-10-14","index":659,"close":13.76,"high":14.22,"low":13.64,"open":14.19,"volume":20325700},{"timestamp":1571146200,"date":"2019-10-15","index":660,"close":14.09,"high":14.15,"low":13.86,"open":13.87,"volume":21842200},{"timestamp":1571232600,"date":"2019-10-16","index":661,"close":13.67,"high":14.04,"low":13.62,"open":14.02,"volume":22787300},{"timestamp":1571319000,"date":"2019-10-17","index":662,"close":13.78,"high":14.12,"low":13.69,"open":13.73,"volume":21002000},{"timestamp":1571405400,"date":"2019-10-18","index":663,"close":13.52,"high":14.28,"low":13.42,"open":14.15,"volume":39019900},{"timestamp":1571664600,"date":"2019-10-21","index":664,"close":14.58,"high":14.63,"low":13.73,"open":13.76,"volume":44958200},{"timestamp":1571751000,"date":"2019-10-22","index":665,"close":14,"high":15.03,"low":13.91,"open":15,"volume":76585500}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":666,"close":13.18,"high":14.38,"low":12.93,"open":13.91,"volume":112447400},{"timestamp":1571923800,"date":"2019-10-24","index":667,"close":13.52,"high":13.65,"low":12.71,"open":13.18,"volume":54361400},{"timestamp":1572010200,"date":"2019-10-25","index":668,"close":13.96,"high":14.01,"low":13.32,"open":13.41,"volume":28339800},{"timestamp":1572269400,"date":"2019-10-28","index":669,"close":14.68,"high":14.73,"low":14.01,"open":14.04,"volume":37665900},{"timestamp":1572355800,"date":"2019-10-29","index":670,"close":14.64,"high":14.95,"low":14.37,"open":14.5,"volume":21062500},{"timestamp":1572442200,"date":"2019-10-30","index":671,"close":14.86,"high":14.9,"low":14.43,"open":14.71,"volume":19134600},{"timestamp":1572528600,"date":"2019-10-31","index":672,"close":15.06,"high":15.17,"low":14.55,"open":14.82,"volume":21633700},{"timestamp":1572615000,"date":"2019-11-01","index":673,"close":15.18,"high":15.38,"low":14.93,"open":15.09,"volume":19915900},{"timestamp":1572877800,"date":"2019-11-04","index":674,"close":15.35,"high":15.38,"low":15.15,"open":15.31,"volume":17392700},{"timestamp":1572964200,"date":"2019-11-05","index":675,"close":14.83,"high":15.35,"low":14.81,"open":15.32,"volume":18667000},{"timestamp":1573050600,"date":"2019-11-06","index":676,"close":14.41,"high":14.88,"low":14.23,"open":14.87,"volume":23041300}]},{"date":"2019-07-23","estimated":-0.1,"reported":-0.06,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":591,"close":15.25,"high":15.57,"low":14.8,"open":15.3,"volume":26250600},{"timestamp":1562765400,"date":"2019-07-10","index":592,"close":15.26,"high":15.36,"low":14.97,"open":15.26,"volume":17194500},{"timestamp":1562851800,"date":"2019-07-11","index":593,"close":15.57,"high":15.94,"low":15.39,"open":15.61,"volume":26709600},{"timestamp":1562938200,"date":"2019-07-12","index":594,"close":15.61,"high":16.24,"low":15.53,"open":16.16,"volume":39198800},{"timestamp":1563197400,"date":"2019-07-15","index":595,"close":15.5,"high":15.73,"low":15.28,"open":15.59,"volume":16919600},{"timestamp":1563283800,"date":"2019-07-16","index":596,"close":15,"high":15.53,"low":14.89,"open":15.5,"volume":24523000},{"timestamp":1563370200,"date":"2019-07-17","index":597,"close":14.93,"high":15.14,"low":14.56,"open":14.9,"volume":13471300},{"timestamp":1563456600,"date":"2019-07-18","index":598,"close":14.55,"high":14.94,"low":14.43,"open":14.72,"volume":19022600},{"timestamp":1563543000,"date":"2019-07-19","index":599,"close":14.02,"high":14.65,"low":13.96,"open":14.62,"volume":30424400},{"timestamp":1563802200,"date":"2019-07-22","index":600,"close":14.15,"high":14.47,"low":13.98,"open":14.02,"volume":26770000},{"timestamp":1563888600,"date":"2019-07-23","index":601,"close":14.83,"high":14.93,"low":14.25,"open":14.66,"volume":78779000}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":602,"close":17.61,"high":17.61,"low":16.08,"open":16.22,"volume":143867600},{"timestamp":1564061400,"date":"2019-07-25","index":603,"close":17.69,"high":18,"low":17.12,"open":17.23,"volume":88040500},{"timestamp":1564147800,"date":"2019-07-26","index":604,"close":17.89,"high":18.36,"low":17.62,"open":17.7,"volume":55913100},{"timestamp":1564407000,"date":"2019-07-29","index":605,"close":17.5,"high":18.12,"low":17.44,"open":18.01,"volume":25542300},{"timestamp":1564493400,"date":"2019-07-30","index":606,"close":16.93,"high":17.33,"low":16.9,"open":17.23,"volume":33597200},{"timestamp":1564579800,"date":"2019-07-31","index":607,"close":16.8,"high":17.32,"low":16.48,"open":16.98,"volume":30566800},{"timestamp":1564666200,"date":"2019-08-01","index":608,"close":16.68,"high":17.45,"low":16.59,"open":16.83,"volume":35265400},{"timestamp":1564752600,"date":"2019-08-02","index":609,"close":17.03,"high":17.23,"low":16.46,"open":16.54,"volume":23809400},{"timestamp":1565011800,"date":"2019-08-05","index":610,"close":16.46,"high":16.63,"low":16.03,"open":16.57,"volume":26598600},{"timestamp":1565098200,"date":"2019-08-06","index":611,"close":16.29,"high":16.63,"low":16.16,"open":16.2,"volume":30305900},{"timestamp":1565184600,"date":"2019-08-07","index":612,"close":15.91,"high":16.08,"low":15.52,"open":15.61,"volume":42074900}]},{"date":"2019-04-23","estimated":-0.12,"reported":-0.1,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":528,"close":12.27,"high":12.63,"low":12.19,"open":12.31,"volume":42413400},{"timestamp":1554816600,"date":"2019-04-09","index":529,"close":12.35,"high":12.47,"low":12.06,"open":12.16,"volume":26261300},{"timestamp":1554903000,"date":"2019-04-10","index":530,"close":12.02,"high":12.2,"low":11.56,"open":11.84,"volume":45526000},{"timestamp":1554989400,"date":"2019-04-11","index":531,"close":11.9,"high":12.37,"low":11.79,"open":12.1,"volume":20186000},{"timestamp":1555075800,"date":"2019-04-12","index":532,"close":11.97,"high":12.03,"low":11.7,"open":11.98,"volume":15400500},{"timestamp":1555335000,"date":"2019-04-15","index":533,"close":11.85,"high":12.02,"low":11.79,"open":11.9,"volume":10578900},{"timestamp":1555421400,"date":"2019-04-16","index":534,"close":11.69,"high":11.85,"low":11.48,"open":11.8,"volume":19741100},{"timestamp":1555507800,"date":"2019-04-17","index":535,"close":11.75,"high":11.83,"low":11.52,"open":11.76,"volume":14681600},{"timestamp":1555594200,"date":"2019-04-18","index":536,"close":11.67,"high":11.71,"low":11.18,"open":11.18,"volume":24285200},{"timestamp":1555939800,"date":"2019-04-22","index":537,"close":11.53,"high":11.7,"low":11.23,"open":11.55,"volume":20725500},{"timestamp":1556026200,"date":"2019-04-23","index":538,"close":11.99,"high":12.2,"low":11.67,"open":11.94,"volume":63113300}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":539,"close":11.26,"high":12.42,"low":11.06,"open":12.35,"volume":106430600},{"timestamp":1556199000,"date":"2019-04-25","index":540,"close":10.79,"high":11.15,"low":10.51,"open":11.13,"volume":51272600},{"timestamp":1556285400,"date":"2019-04-26","index":541,"close":10.91,"high":11.13,"low":10.69,"open":10.73,"volume":23725500},{"timestamp":1556544600,"date":"2019-04-29","index":542,"close":11.22,"high":11.29,"low":11.06,"open":11.1,"volume":21473800},{"timestamp":1556631000,"date":"2019-04-30","index":543,"close":11.14,"high":11.37,"low":11.02,"open":11.16,"volume":17017900},{"timestamp":1556717400,"date":"2019-05-01","index":544,"close":11.2,"high":11.36,"low":11.14,"open":11.2,"volume":13583200},{"timestamp":1556803800,"date":"2019-05-02","index":545,"close":11.24,"high":11.25,"low":10.99,"open":11.23,"volume":12005000},{"timestamp":1556890200,"date":"2019-05-03","index":546,"close":11.8,"high":11.84,"low":11.25,"open":11.25,"volume":19211700},{"timestamp":1557149400,"date":"2019-05-06","index":547,"close":11.77,"high":11.86,"low":11.38,"open":11.39,"volume":12552500},{"timestamp":1557235800,"date":"2019-05-07","index":548,"close":11.17,"high":11.78,"low":11.07,"open":11.66,"volume":20793200},{"timestamp":1557322200,"date":"2019-05-08","index":549,"close":10.82,"high":11.27,"low":10.79,"open":11.24,"volume":21362100}]},{"date":"2019-02-05","estimated":-0.07,"reported":-0.04,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":475,"close":5.93,"high":6.24,"low":5.88,"open":6.07,"volume":20962400},{"timestamp":1548253800,"date":"2019-01-23","index":476,"close":5.99,"high":6.1,"low":5.87,"open":6.01,"volume":13145100},{"timestamp":1548340200,"date":"2019-01-24","index":477,"close":6.17,"high":6.2,"low":5.91,"open":5.94,"volume":15691800},{"timestamp":1548426600,"date":"2019-01-25","index":478,"close":6.4,"high":6.44,"low":6.2,"open":6.24,"volume":19928600},{"timestamp":1548685800,"date":"2019-01-28","index":479,"close":6.34,"high":6.39,"low":6.2,"open":6.27,"volume":12143100},{"timestamp":1548772200,"date":"2019-01-29","index":480,"close":6.43,"high":6.5,"low":6.29,"open":6.42,"volume":14387100},{"timestamp":1548858600,"date":"2019-01-30","index":481,"close":6.57,"high":6.6,"low":6.31,"open":6.47,"volume":16419300},{"timestamp":1548945000,"date":"2019-01-31","index":482,"close":6.68,"high":6.81,"low":6.65,"open":6.68,"volume":19115200},{"timestamp":1549031400,"date":"2019-02-01","index":483,"close":6.91,"high":7.15,"low":6.73,"open":6.78,"volume":22653000},{"timestamp":1549290600,"date":"2019-02-04","index":484,"close":6.93,"high":6.98,"low":6.7,"open":6.93,"volume":37550700},{"timestamp":1549377000,"date":"2019-02-05","index":485,"close":7.04,"high":7.05,"low":6.8,"open":7.02,"volume":58791000}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":486,"close":8.59,"high":9.09,"low":8.35,"open":8.61,"volume":148568000},{"timestamp":1549549800,"date":"2019-02-07","index":487,"close":8.57,"high":8.69,"low":8.04,"open":8.36,"volume":53561900},{"timestamp":1549636200,"date":"2019-02-08","index":488,"close":9.1,"high":9.19,"low":8.3,"open":8.37,"volume":55131800},{"timestamp":1549895400,"date":"2019-02-11","index":489,"close":8.99,"high":9.19,"low":8.85,"open":9.03,"volume":38495700},{"timestamp":1549981800,"date":"2019-02-12","index":490,"close":8.8,"high":9.17,"low":8.77,"open":9.02,"volume":39187100},{"timestamp":1550068200,"date":"2019-02-13","index":491,"close":9.07,"high":9.23,"low":8.67,"open":8.75,"volume":37645700},{"timestamp":1550154600,"date":"2019-02-14","index":492,"close":9.19,"high":9.32,"low":9.01,"open":9.05,"volume":32451000},{"timestamp":1550241000,"date":"2019-02-15","index":493,"close":9.12,"high":9.23,"low":9.04,"open":9.2,"volume":19959800},{"timestamp":1550586600,"date":"2019-02-19","index":494,"close":9.28,"high":9.34,"low":9.05,"open":9.05,"volume":22961300},{"timestamp":1550673000,"date":"2019-02-20","index":495,"close":9.24,"high":9.33,"low":9.14,"open":9.25,"volume":21677200},{"timestamp":1550759400,"date":"2019-02-21","index":496,"close":9.39,"high":9.4,"low":9.13,"open":9.14,"volume":20051600}]}] +[{"date":"2024-10-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":0.05,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":0.05,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":-0.04,"reported":0.02,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":1663,"close":8.82,"high":9.11,"low":8.66,"open":8.7,"volume":22342600},{"timestamp":1697031000,"date":"2023-10-11","index":1664,"close":9.11,"high":9.13,"low":8.82,"open":8.85,"volume":18773800},{"timestamp":1697117400,"date":"2023-10-12","index":1665,"close":9.11,"high":9.33,"low":9.01,"open":9.06,"volume":29718200},{"timestamp":1697203800,"date":"2023-10-13","index":1666,"close":8.68,"high":9.14,"low":8.67,"open":9.1,"volume":27893000},{"timestamp":1697463000,"date":"2023-10-16","index":1667,"close":9.72,"high":9.75,"low":8.96,"open":9.02,"volume":56297800},{"timestamp":1697549400,"date":"2023-10-17","index":1668,"close":9.69,"high":9.77,"low":9.54,"open":9.56,"volume":24836000},{"timestamp":1697635800,"date":"2023-10-18","index":1669,"close":9.6,"high":9.76,"low":9.51,"open":9.6,"volume":19250400},{"timestamp":1697722200,"date":"2023-10-19","index":1670,"close":9.65,"high":9.87,"low":9.46,"open":9.55,"volume":21177200},{"timestamp":1697808600,"date":"2023-10-20","index":1671,"close":9.44,"high":9.67,"low":9.31,"open":9.6,"volume":29372600},{"timestamp":1698067800,"date":"2023-10-23","index":1672,"close":9.49,"high":9.88,"low":9.3,"open":9.35,"volume":37569200},{"timestamp":1698154200,"date":"2023-10-24","index":1673,"close":9.71,"high":9.98,"low":9.58,"open":9.63,"volume":71921400}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":1674,"close":9.19,"high":10.87,"low":9.1,"open":10.37,"volume":94403200},{"timestamp":1698327000,"date":"2023-10-26","index":1675,"close":9.3,"high":9.52,"low":8.91,"open":9.11,"volume":42454200},{"timestamp":1698413400,"date":"2023-10-27","index":1676,"close":9.3,"high":9.55,"low":9.18,"open":9.33,"volume":24583100},{"timestamp":1698672600,"date":"2023-10-30","index":1677,"close":9.7,"high":9.81,"low":9.29,"open":9.34,"volume":25083900},{"timestamp":1698759000,"date":"2023-10-31","index":1678,"close":10.01,"high":10.06,"low":9.6,"open":9.79,"volume":28796700},{"timestamp":1698868851,"date":"2023-11-01","index":1679,"close":9.99,"high":10.08,"low":9.81,"open":9.95,"volume":19027981},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-25","estimated":-0.04,"reported":-0.02,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":1599,"close":12.74,"high":13.08,"low":11.91,"open":11.94,"volume":43989800},{"timestamp":1689168600,"date":"2023-07-12","index":1600,"close":13.37,"high":13.62,"low":12.94,"open":13.06,"volume":40584300},{"timestamp":1689255000,"date":"2023-07-13","index":1601,"close":13.51,"high":13.89,"low":13.5,"open":13.58,"volume":40065300},{"timestamp":1689341400,"date":"2023-07-14","index":1602,"close":13.15,"high":13.63,"low":13,"open":13.49,"volume":26977700},{"timestamp":1689600600,"date":"2023-07-17","index":1603,"close":13.47,"high":13.64,"low":12.97,"open":13.14,"volume":28982300},{"timestamp":1689687000,"date":"2023-07-18","index":1604,"close":13.37,"high":13.51,"low":12.87,"open":13.49,"volume":33108100},{"timestamp":1689773400,"date":"2023-07-19","index":1605,"close":13.11,"high":13.53,"low":13.08,"open":13.43,"volume":28630900},{"timestamp":1689859800,"date":"2023-07-20","index":1606,"close":12.93,"high":13.27,"low":12.83,"open":12.94,"volume":20442800},{"timestamp":1689946200,"date":"2023-07-21","index":1607,"close":12.74,"high":13.06,"low":12.68,"open":13.06,"volume":21381200},{"timestamp":1690205400,"date":"2023-07-24","index":1608,"close":12.68,"high":12.93,"low":12.55,"open":12.86,"volume":23715500},{"timestamp":1690291800,"date":"2023-07-25","index":1609,"close":12.51,"high":12.67,"low":12.35,"open":12.52,"volume":68993700}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":1610,"close":10.73,"high":10.73,"low":9.99,"open":10.36,"volume":137880000},{"timestamp":1690464600,"date":"2023-07-27","index":1611,"close":10.33,"high":10.91,"low":10.18,"open":10.9,"volume":65311800},{"timestamp":1690551000,"date":"2023-07-28","index":1612,"close":10.68,"high":10.75,"low":10.29,"open":10.3,"volume":49135000},{"timestamp":1690810200,"date":"2023-07-31","index":1613,"close":11.36,"high":11.38,"low":10.66,"open":10.66,"volume":37947800},{"timestamp":1690896600,"date":"2023-08-01","index":1614,"close":11.28,"high":11.33,"low":11.04,"open":11.26,"volume":19576400},{"timestamp":1690983000,"date":"2023-08-02","index":1615,"close":10.97,"high":11.22,"low":10.88,"open":10.99,"volume":31209400},{"timestamp":1691069400,"date":"2023-08-03","index":1616,"close":10.79,"high":11,"low":10.69,"open":10.9,"volume":23726800},{"timestamp":1691155800,"date":"2023-08-04","index":1617,"close":10.75,"high":11.06,"low":10.72,"open":10.93,"volume":19965700},{"timestamp":1691415000,"date":"2023-08-07","index":1618,"close":10.57,"high":10.8,"low":10.5,"open":10.76,"volume":16688200},{"timestamp":1691501400,"date":"2023-08-08","index":1619,"close":10.54,"high":10.6,"low":10.19,"open":10.41,"volume":22353000},{"timestamp":1691587800,"date":"2023-08-09","index":1620,"close":10.44,"high":10.58,"low":10.39,"open":10.54,"volume":14402000}]},{"date":"2023-04-27","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":1539,"close":10.74,"high":11.02,"low":10.71,"open":10.79,"volume":18569700},{"timestamp":1681479000,"date":"2023-04-14","index":1540,"close":10.69,"high":10.95,"low":10.55,"open":10.67,"volume":19894800},{"timestamp":1681738200,"date":"2023-04-17","index":1541,"close":10.88,"high":10.88,"low":10.57,"open":10.6,"volume":20609400},{"timestamp":1681824600,"date":"2023-04-18","index":1542,"close":11.04,"high":11.34,"low":11.01,"open":11.15,"volume":26453100},{"timestamp":1681911000,"date":"2023-04-19","index":1543,"close":10.98,"high":11.4,"low":10.85,"open":10.85,"volume":28011600},{"timestamp":1681997400,"date":"2023-04-20","index":1544,"close":10.14,"high":10.88,"low":10.12,"open":10.8,"volume":34102800},{"timestamp":1682083800,"date":"2023-04-21","index":1545,"close":10.01,"high":10.34,"low":9.98,"open":10.2,"volume":26418600},{"timestamp":1682343000,"date":"2023-04-24","index":1546,"close":10.22,"high":10.27,"low":9.92,"open":10.02,"volume":15394600},{"timestamp":1682429400,"date":"2023-04-25","index":1547,"close":10.16,"high":10.33,"low":10.13,"open":10.19,"volume":18736800},{"timestamp":1682515800,"date":"2023-04-26","index":1548,"close":9.88,"high":10.4,"low":9.81,"open":10.4,"volume":37987600},{"timestamp":1682602200,"date":"2023-04-27","index":1549,"close":10.5,"high":10.7,"low":9.87,"open":10.14,"volume":107216600}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":1550,"close":8.71,"high":8.71,"low":8.41,"open":8.62,"volume":95969900},{"timestamp":1682947800,"date":"2023-05-01","index":1551,"close":8.73,"high":8.93,"low":8.53,"open":8.78,"volume":42409900},{"timestamp":1683034200,"date":"2023-05-02","index":1552,"close":8.31,"high":8.67,"low":8.27,"open":8.58,"volume":41246400},{"timestamp":1683120600,"date":"2023-05-03","index":1553,"close":8.07,"high":8.35,"low":8.02,"open":8.28,"volume":40353900},{"timestamp":1683207000,"date":"2023-05-04","index":1554,"close":7.91,"high":8.09,"low":7.86,"open":8.04,"volume":29079600},{"timestamp":1683293400,"date":"2023-05-05","index":1555,"close":8.23,"high":8.31,"low":7.9,"open":8.03,"volume":30260300},{"timestamp":1683552600,"date":"2023-05-08","index":1556,"close":8.42,"high":8.49,"low":8.19,"open":8.31,"volume":21828100},{"timestamp":1683639000,"date":"2023-05-09","index":1557,"close":8.27,"high":8.36,"low":8.15,"open":8.26,"volume":21062700},{"timestamp":1683725400,"date":"2023-05-10","index":1558,"close":8.7,"high":8.73,"low":8.42,"open":8.49,"volume":38351300},{"timestamp":1683811800,"date":"2023-05-11","index":1559,"close":8.75,"high":8.8,"low":8.56,"open":8.67,"volume":19587000},{"timestamp":1683898200,"date":"2023-05-12","index":1560,"close":8.55,"high":8.81,"low":8.45,"open":8.75,"volume":17620500}]},{"date":"2023-01-31","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":1479,"close":9.67,"high":9.8,"low":9.3,"open":9.73,"volume":29736200},{"timestamp":1674052200,"date":"2023-01-18","index":1480,"close":9.41,"high":9.85,"low":9.25,"open":9.77,"volume":23576500},{"timestamp":1674138600,"date":"2023-01-19","index":1481,"close":9.62,"high":9.75,"low":9.31,"open":9.33,"volume":23414600},{"timestamp":1674225000,"date":"2023-01-20","index":1482,"close":9.99,"high":10,"low":9.48,"open":9.69,"volume":23493400},{"timestamp":1674484200,"date":"2023-01-23","index":1483,"close":10.2,"high":10.37,"low":9.8,"open":9.96,"volume":21301000},{"timestamp":1674570600,"date":"2023-01-24","index":1484,"close":10.26,"high":10.47,"low":10.02,"open":10.17,"volume":21399100},{"timestamp":1674657000,"date":"2023-01-25","index":1485,"close":9.67,"high":10.07,"low":9.51,"open":10,"volume":43033300},{"timestamp":1674743400,"date":"2023-01-26","index":1486,"close":10.19,"high":10.34,"low":9.89,"open":9.99,"volume":29750600},{"timestamp":1674829800,"date":"2023-01-27","index":1487,"close":10.91,"high":11.01,"low":10.1,"open":10.2,"volume":52512100},{"timestamp":1675089000,"date":"2023-01-30","index":1488,"close":11.09,"high":11.16,"low":10.69,"open":10.8,"volume":41466400},{"timestamp":1675175400,"date":"2023-01-31","index":1489,"close":11.56,"high":11.57,"low":11.18,"open":11.26,"volume":73903200}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":1490,"close":10.37,"high":10.47,"low":9.85,"open":10.07,"volume":118212400},{"timestamp":1675348200,"date":"2023-02-02","index":1491,"close":11.4,"high":11.68,"low":10.62,"open":10.8,"volume":81750200},{"timestamp":1675434600,"date":"2023-02-03","index":1492,"close":11,"high":11.61,"low":10.78,"open":10.87,"volume":44759900},{"timestamp":1675693800,"date":"2023-02-06","index":1493,"close":12.07,"high":12.17,"low":10.87,"open":10.91,"volume":64353000},{"timestamp":1675780200,"date":"2023-02-07","index":1494,"close":12.21,"high":12.44,"low":11.82,"open":12.21,"volume":53492300},{"timestamp":1675866600,"date":"2023-02-08","index":1495,"close":11.56,"high":12.29,"low":11.55,"open":12.17,"volume":33392500},{"timestamp":1675953000,"date":"2023-02-09","index":1496,"close":10.98,"high":11.83,"low":10.89,"open":11.8,"volume":34700500},{"timestamp":1676039400,"date":"2023-02-10","index":1497,"close":10.65,"high":10.94,"low":10.48,"open":10.8,"volume":25603800},{"timestamp":1676298600,"date":"2023-02-13","index":1498,"close":10.71,"high":11.15,"low":10.63,"open":10.8,"volume":25883300},{"timestamp":1676385000,"date":"2023-02-14","index":1499,"close":10.85,"high":11.1,"low":10.54,"open":10.64,"volume":29261700},{"timestamp":1676471400,"date":"2023-02-15","index":1500,"close":11.26,"high":11.28,"low":10.82,"open":10.85,"volume":23074900}]},{"date":"2022-10-20","estimated":-0.01,"reported":0.08,"pre":[{"timestamp":1665063000,"date":"2022-10-06","index":1410,"close":11.35,"high":11.85,"low":11.27,"open":11.3,"volume":31833700},{"timestamp":1665149400,"date":"2022-10-07","index":1411,"close":10.66,"high":11.08,"low":10.51,"open":10.98,"volume":22935500},{"timestamp":1665408600,"date":"2022-10-10","index":1412,"close":10.41,"high":10.65,"low":10.32,"open":10.62,"volume":19463800},{"timestamp":1665495000,"date":"2022-10-11","index":1413,"close":10.31,"high":10.6,"low":9.83,"open":10.37,"volume":32994200},{"timestamp":1665581400,"date":"2022-10-12","index":1414,"close":10.51,"high":10.56,"low":10.01,"open":10.3,"volume":31567900},{"timestamp":1665667800,"date":"2022-10-13","index":1415,"close":10.58,"high":10.65,"low":9.63,"open":10.08,"volume":40447900},{"timestamp":1665754200,"date":"2022-10-14","index":1416,"close":9.99,"high":11.02,"low":9.97,"open":10.83,"volume":27464100},{"timestamp":1666013400,"date":"2022-10-17","index":1417,"close":10.59,"high":10.88,"low":10.27,"open":10.28,"volume":40747300},{"timestamp":1666099800,"date":"2022-10-18","index":1418,"close":10.6,"high":11.14,"low":10.54,"open":10.96,"volume":38453900},{"timestamp":1666186200,"date":"2022-10-19","index":1419,"close":10.86,"high":11.4,"low":10.66,"open":10.82,"volume":52275600},{"timestamp":1666272600,"date":"2022-10-20","index":1420,"close":10.79,"high":11.36,"low":10.62,"open":10.9,"volume":125477800}],"post":[{"timestamp":1666359000,"date":"2022-10-21","index":1421,"close":7.76,"high":8.15,"low":7.33,"open":7.76,"volume":244675900},{"timestamp":1666618200,"date":"2022-10-24","index":1422,"close":8.31,"high":8.57,"low":7.49,"open":7.58,"volume":161717500},{"timestamp":1666704600,"date":"2022-10-25","index":1423,"close":9.6,"high":9.8,"low":8.26,"open":8.3,"volume":142016400},{"timestamp":1666791000,"date":"2022-10-26","index":1424,"close":9.58,"high":10.04,"low":9.26,"open":9.3,"volume":104527900},{"timestamp":1666877400,"date":"2022-10-27","index":1425,"close":9.56,"high":9.85,"low":9.35,"open":9.57,"volume":80704000},{"timestamp":1666963800,"date":"2022-10-28","index":1426,"close":10.08,"high":10.1,"low":9.6,"open":9.65,"volume":54030300},{"timestamp":1667223000,"date":"2022-10-31","index":1427,"close":9.91,"high":10.32,"low":9.7,"open":10.04,"volume":33479300},{"timestamp":1667309400,"date":"2022-11-01","index":1428,"close":10.25,"high":10.65,"low":9.8,"open":10.23,"volume":78222300},{"timestamp":1667395800,"date":"2022-11-02","index":1429,"close":9.54,"high":10.3,"low":9.51,"open":10.26,"volume":53841400},{"timestamp":1667482200,"date":"2022-11-03","index":1430,"close":9.16,"high":9.54,"low":9.13,"open":9.4,"volume":32201600},{"timestamp":1667568600,"date":"2022-11-04","index":1431,"close":9.14,"high":9.43,"low":8.88,"open":9.34,"volume":33927000}]},{"date":"2022-07-21","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1657200600,"date":"2022-07-07","index":1346,"close":15.1,"high":15.11,"low":14.28,"open":14.4,"volume":25460900},{"timestamp":1657287000,"date":"2022-07-08","index":1347,"close":14.96,"high":15.3,"low":14.61,"open":14.75,"volume":21290700},{"timestamp":1657546200,"date":"2022-07-11","index":1348,"close":14.06,"high":14.84,"low":14,"open":14.59,"volume":21485300},{"timestamp":1657632600,"date":"2022-07-12","index":1349,"close":14.04,"high":14.59,"low":13.76,"open":14.24,"volume":24850900},{"timestamp":1657719000,"date":"2022-07-13","index":1350,"close":13.83,"high":14.24,"low":13.42,"open":13.74,"volume":24333700},{"timestamp":1657805400,"date":"2022-07-14","index":1351,"close":13.17,"high":13.87,"low":13.15,"open":13.79,"volume":24256700},{"timestamp":1657891800,"date":"2022-07-15","index":1352,"close":13.65,"high":14.09,"low":13.45,"open":13.5,"volume":38346800},{"timestamp":1658151000,"date":"2022-07-18","index":1353,"close":13.92,"high":14.55,"low":13.8,"open":13.87,"volume":44254900},{"timestamp":1658237400,"date":"2022-07-19","index":1354,"close":14.15,"high":14.22,"low":13.46,"open":13.97,"volume":34902400},{"timestamp":1658323800,"date":"2022-07-20","index":1355,"close":15.51,"high":15.64,"low":14.41,"open":14.52,"volume":47768400},{"timestamp":1658410200,"date":"2022-07-21","index":1356,"close":16.35,"high":16.55,"low":15.47,"open":15.54,"volume":116754700}],"post":[{"timestamp":1658496600,"date":"2022-07-22","index":1357,"close":9.96,"high":11.11,"low":9.91,"open":11.1,"volume":330993900},{"timestamp":1658755800,"date":"2022-07-25","index":1358,"close":9.95,"high":10.13,"low":9.66,"open":9.73,"volume":137819200},{"timestamp":1658842200,"date":"2022-07-26","index":1359,"close":9.63,"high":9.93,"low":9.63,"open":9.78,"volume":94591200},{"timestamp":1658928600,"date":"2022-07-27","index":1360,"close":9.55,"high":9.84,"low":9.38,"open":9.71,"volume":120729300},{"timestamp":1659015000,"date":"2022-07-28","index":1361,"close":9.67,"high":9.92,"low":9.34,"open":9.55,"volume":97531200},{"timestamp":1659101400,"date":"2022-07-29","index":1362,"close":9.88,"high":9.93,"low":9.47,"open":9.67,"volume":74531400},{"timestamp":1659360600,"date":"2022-08-01","index":1363,"close":9.54,"high":9.82,"low":9.5,"open":9.81,"volume":50125600},{"timestamp":1659447000,"date":"2022-08-02","index":1364,"close":9.87,"high":10.13,"low":9.51,"open":9.55,"volume":66355600},{"timestamp":1659533400,"date":"2022-08-03","index":1365,"close":10.32,"high":10.49,"low":9.92,"open":9.92,"volume":61691400},{"timestamp":1659619800,"date":"2022-08-04","index":1366,"close":10.25,"high":10.56,"low":10.1,"open":10.33,"volume":48278000},{"timestamp":1659706200,"date":"2022-08-05","index":1367,"close":10.18,"high":10.35,"low":9.98,"open":10.08,"volume":37576000}]},{"date":"2022-04-21","estimated":0.01,"reported":-0.02,"pre":[{"timestamp":1649251800,"date":"2022-04-06","index":1284,"close":36.47,"high":37.74,"low":35.64,"open":37.37,"volume":21554000},{"timestamp":1649338200,"date":"2022-04-07","index":1285,"close":36.25,"high":37.3,"low":34.58,"open":36.39,"volume":21490400},{"timestamp":1649424600,"date":"2022-04-08","index":1286,"close":35.67,"high":36.83,"low":35.41,"open":35.88,"volume":21718400},{"timestamp":1649683800,"date":"2022-04-11","index":1287,"close":34.4,"high":35.75,"low":34.05,"open":34.65,"volume":20890400},{"timestamp":1649770200,"date":"2022-04-12","index":1288,"close":33.57,"high":35.95,"low":33.19,"open":34.72,"volume":19538500},{"timestamp":1649856600,"date":"2022-04-13","index":1289,"close":34.68,"high":34.92,"low":33.34,"open":33.66,"volume":18160800},{"timestamp":1649943000,"date":"2022-04-14","index":1290,"close":33.19,"high":35.39,"low":33.17,"open":35.35,"volume":17741900},{"timestamp":1650288600,"date":"2022-04-18","index":1291,"close":32.64,"high":33.35,"low":31.6,"open":33.19,"volume":22468100},{"timestamp":1650375000,"date":"2022-04-19","index":1292,"close":33.63,"high":34.24,"low":32.32,"open":32.37,"volume":29558200},{"timestamp":1650461400,"date":"2022-04-20","index":1293,"close":30.76,"high":33.18,"low":30.7,"open":32.93,"volume":38448300},{"timestamp":1650547800,"date":"2022-04-21","index":1294,"close":29.42,"high":31.75,"low":28.75,"open":31.36,"volume":69311500}],"post":[{"timestamp":1650634200,"date":"2022-04-22","index":1295,"close":29.76,"high":31.21,"low":28.56,"open":28.67,"volume":77506100},{"timestamp":1650893400,"date":"2022-04-25","index":1296,"close":29.91,"high":30.79,"low":28.91,"open":29.28,"volume":42647800},{"timestamp":1650979800,"date":"2022-04-26","index":1297,"close":28.69,"high":29.72,"low":28.15,"open":29.52,"volume":34701800},{"timestamp":1651066200,"date":"2022-04-27","index":1298,"close":27.09,"high":28.99,"low":26.56,"open":27.97,"volume":40794900},{"timestamp":1651152600,"date":"2022-04-28","index":1299,"close":28.81,"high":28.96,"low":26.44,"open":27.91,"volume":44665200},{"timestamp":1651239000,"date":"2022-04-29","index":1300,"close":28.46,"high":30.37,"low":28.4,"open":29.07,"volume":39033200},{"timestamp":1651498200,"date":"2022-05-02","index":1301,"close":29.52,"high":29.54,"low":28.06,"open":28.26,"volume":23474700},{"timestamp":1651584600,"date":"2022-05-03","index":1302,"close":28.93,"high":29.73,"low":28.48,"open":29.41,"volume":24795100},{"timestamp":1651671000,"date":"2022-05-04","index":1303,"close":30.16,"high":30.19,"low":27.19,"open":28.85,"volume":30175400},{"timestamp":1651757400,"date":"2022-05-05","index":1304,"close":27.27,"high":29.65,"low":26.94,"open":29.65,"volume":27859000},{"timestamp":1651843800,"date":"2022-05-06","index":1305,"close":24.92,"high":27.2,"low":24.81,"open":27.11,"volume":31983200}]},{"date":"2022-02-03","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1642689000,"date":"2022-01-20","index":1231,"close":34.99,"high":37.1,"low":34.92,"open":35.8,"volume":21672700},{"timestamp":1642775400,"date":"2022-01-21","index":1232,"close":32.12,"high":34.62,"low":32,"open":34,"volume":37648400},{"timestamp":1643034600,"date":"2022-01-24","index":1233,"close":31.8,"high":31.81,"low":28.02,"open":30.16,"volume":46502200},{"timestamp":1643121000,"date":"2022-01-25","index":1234,"close":30.66,"high":32.09,"low":30.08,"open":31.01,"volume":26893800},{"timestamp":1643207400,"date":"2022-01-26","index":1235,"close":28.63,"high":31.91,"low":28.16,"open":31.38,"volume":35467300},{"timestamp":1643293800,"date":"2022-01-27","index":1236,"close":28.3,"high":30.67,"low":28.17,"open":29.63,"volume":35331900},{"timestamp":1643380200,"date":"2022-01-28","index":1237,"close":30.42,"high":30.48,"low":28.13,"open":28.63,"volume":28380500},{"timestamp":1643639400,"date":"2022-01-31","index":1238,"close":32.54,"high":32.63,"low":30.65,"open":30.65,"volume":25872900},{"timestamp":1643725800,"date":"2022-02-01","index":1239,"close":33.66,"high":34.2,"low":32.21,"open":34.13,"volume":28108900},{"timestamp":1643812200,"date":"2022-02-02","index":1240,"close":32.07,"high":34.24,"low":31.73,"open":34.15,"volume":41654600},{"timestamp":1643898600,"date":"2022-02-03","index":1241,"close":24.5,"high":26.49,"low":24.32,"open":25.74,"volume":149336000}],"post":[{"timestamp":1643985000,"date":"2022-02-04","index":1242,"close":38.91,"high":40.65,"low":34.1,"open":35.27,"volume":308602500},{"timestamp":1644244200,"date":"2022-02-07","index":1243,"close":37.88,"high":39.59,"low":37.52,"open":38.51,"volume":96743300},{"timestamp":1644330600,"date":"2022-02-08","index":1244,"close":37.56,"high":37.76,"low":34.87,"open":35.51,"volume":85621100},{"timestamp":1644417000,"date":"2022-02-09","index":1245,"close":40.28,"high":40.33,"low":37.11,"open":37.74,"volume":67166800},{"timestamp":1644503400,"date":"2022-02-10","index":1246,"close":40.62,"high":41.97,"low":38.51,"open":38.51,"volume":65264300},{"timestamp":1644589800,"date":"2022-02-11","index":1247,"close":39.49,"high":41.97,"low":39.07,"open":40.38,"volume":42826900},{"timestamp":1644849000,"date":"2022-02-14","index":1248,"close":39.62,"high":41.89,"low":39.5,"open":39.96,"volume":37579800},{"timestamp":1644935400,"date":"2022-02-15","index":1249,"close":41.43,"high":41.46,"low":39.94,"open":40.16,"volume":26091600},{"timestamp":1645021800,"date":"2022-02-16","index":1250,"close":40.01,"high":40.6,"low":38.96,"open":38.96,"volume":35643500},{"timestamp":1645108200,"date":"2022-02-17","index":1251,"close":39.45,"high":40.82,"low":39.17,"open":40.45,"volume":24624400},{"timestamp":1645194600,"date":"2022-02-18","index":1252,"close":38.01,"high":40.4,"low":37.94,"open":39.61,"volume":23064200}]},{"date":"2021-10-21","estimated":0.08,"reported":0.17,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":1159,"close":76.28,"high":77.41,"low":74.1,"open":74.36,"volume":15547400},{"timestamp":1633699800,"date":"2021-10-08","index":1160,"close":75,"high":77.41,"low":74.74,"open":76.91,"volume":8909200},{"timestamp":1633959000,"date":"2021-10-11","index":1161,"close":73.53,"high":75.6,"low":73.5,"open":74.65,"volume":8990800},{"timestamp":1634045400,"date":"2021-10-12","index":1162,"close":75.26,"high":75.98,"low":73.53,"open":74.12,"volume":13691100},{"timestamp":1634131800,"date":"2021-10-13","index":1163,"close":74.95,"high":76.31,"low":74.3,"open":76.15,"volume":9998900},{"timestamp":1634218200,"date":"2021-10-14","index":1164,"close":76.64,"high":77.23,"low":75.72,"open":77.06,"volume":12948800},{"timestamp":1634304600,"date":"2021-10-15","index":1165,"close":77.34,"high":78.74,"low":75.87,"open":76.81,"volume":20414400},{"timestamp":1634563800,"date":"2021-10-18","index":1166,"close":75.8,"high":79.3,"low":72.61,"open":78.6,"volume":33053900},{"timestamp":1634650200,"date":"2021-10-19","index":1167,"close":76.43,"high":78.18,"low":73.9,"open":75.12,"volume":18720700},{"timestamp":1634736600,"date":"2021-10-20","index":1168,"close":75.65,"high":77.52,"low":74.67,"open":76.57,"volume":15739300},{"timestamp":1634823000,"date":"2021-10-21","index":1169,"close":75.11,"high":75.95,"low":73.89,"open":74.81,"volume":44450900}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":1170,"close":55.14,"high":60.78,"low":55.03,"open":58.75,"volume":153827500},{"timestamp":1635168600,"date":"2021-10-25","index":1171,"close":54.5,"high":56.15,"low":53.77,"open":55.96,"volume":62506800},{"timestamp":1635255000,"date":"2021-10-26","index":1172,"close":55.39,"high":57.18,"low":54.88,"open":55.24,"volume":52905700},{"timestamp":1635341400,"date":"2021-10-27","index":1173,"close":52.02,"high":55.23,"low":51.66,"open":55.05,"volume":52581300},{"timestamp":1635427800,"date":"2021-10-28","index":1174,"close":54.39,"high":54.96,"low":51.99,"open":52.68,"volume":34748800},{"timestamp":1635514200,"date":"2021-10-29","index":1175,"close":52.58,"high":53.99,"low":52.21,"open":53.97,"volume":32465500},{"timestamp":1635773400,"date":"2021-11-01","index":1176,"close":53.98,"high":54.11,"low":52.25,"open":52.99,"volume":22666700},{"timestamp":1635859800,"date":"2021-11-02","index":1177,"close":52.2,"high":53.66,"low":51.87,"open":53.57,"volume":24120400},{"timestamp":1635946200,"date":"2021-11-03","index":1178,"close":52.94,"high":52.97,"low":51.47,"open":51.95,"volume":16319300},{"timestamp":1636032600,"date":"2021-11-04","index":1179,"close":52.26,"high":53.38,"low":51.76,"open":53.08,"volume":16371700},{"timestamp":1636119000,"date":"2021-11-05","index":1180,"close":53.17,"high":53.57,"low":52.07,"open":52.15,"volume":17458700}]},{"date":"2021-07-22","estimated":-0.01,"reported":0.1,"pre":[{"timestamp":1625751000,"date":"2021-07-08","index":1095,"close":61.96,"high":64.39,"low":61.6,"open":62.92,"volume":17680900},{"timestamp":1625837400,"date":"2021-07-09","index":1096,"close":65.81,"high":65.89,"low":62.43,"open":62.5,"volume":17119700},{"timestamp":1626096600,"date":"2021-07-12","index":1097,"close":64.79,"high":66.25,"low":64.24,"open":65.9,"volume":8624000},{"timestamp":1626183000,"date":"2021-07-13","index":1098,"close":63.95,"high":65.47,"low":63.42,"open":64.75,"volume":9182000},{"timestamp":1626269400,"date":"2021-07-14","index":1099,"close":62.47,"high":64.81,"low":62.08,"open":64.51,"volume":11786300},{"timestamp":1626355800,"date":"2021-07-15","index":1100,"close":60.5,"high":62.63,"low":59.75,"open":61.64,"volume":14524500},{"timestamp":1626442200,"date":"2021-07-16","index":1101,"close":59.31,"high":62.26,"low":58.26,"open":61.22,"volume":22747500},{"timestamp":1626701400,"date":"2021-07-19","index":1102,"close":59.58,"high":60.32,"low":57.48,"open":57.88,"volume":13686700},{"timestamp":1626787800,"date":"2021-07-20","index":1103,"close":62.33,"high":63.06,"low":59.23,"open":60.59,"volume":16588700},{"timestamp":1626874200,"date":"2021-07-21","index":1104,"close":63.39,"high":63.64,"low":61.82,"open":62.09,"volume":11132600},{"timestamp":1626960600,"date":"2021-07-22","index":1105,"close":62.97,"high":63.74,"low":61.81,"open":62.82,"volume":28021800}],"post":[{"timestamp":1627047000,"date":"2021-07-23","index":1106,"close":77.97,"high":79.18,"low":74,"open":74.14,"volume":116232800},{"timestamp":1627306200,"date":"2021-07-26","index":1107,"close":76.32,"high":78.74,"low":74.27,"open":77.24,"volume":50598500},{"timestamp":1627392600,"date":"2021-07-27","index":1108,"close":73.97,"high":76.95,"low":71.83,"open":75.56,"volume":33077200},{"timestamp":1627479000,"date":"2021-07-28","index":1109,"close":76.16,"high":76.61,"low":72.63,"open":74.5,"volume":20878500},{"timestamp":1627565400,"date":"2021-07-29","index":1110,"close":74.92,"high":77.38,"low":74.71,"open":75.88,"volume":15786200},{"timestamp":1627651800,"date":"2021-07-30","index":1111,"close":74.42,"high":75.87,"low":73.62,"open":74.01,"volume":16173700},{"timestamp":1627911000,"date":"2021-08-02","index":1112,"close":73.5,"high":75.35,"low":73.29,"open":74.3,"volume":10369500},{"timestamp":1627997400,"date":"2021-08-03","index":1113,"close":73.38,"high":75.69,"low":71.87,"open":73.86,"volume":17770500},{"timestamp":1628083800,"date":"2021-08-04","index":1114,"close":76.9,"high":77.35,"low":72.38,"open":73,"volume":19408600},{"timestamp":1628170200,"date":"2021-08-05","index":1115,"close":77.32,"high":78.11,"low":74.55,"open":75.82,"volume":17294000},{"timestamp":1628256600,"date":"2021-08-06","index":1116,"close":75.98,"high":78.55,"low":75.6,"open":76.39,"volume":10733600}]},{"date":"2021-04-22","estimated":-0.05,"reported":null,"pre":[],"post":[]},{"date":"2021-02-04","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1611239400,"date":"2021-01-21","index":979,"close":54.4,"high":54.85,"low":53.01,"open":53.96,"volume":19747400},{"timestamp":1611325800,"date":"2021-01-22","index":980,"close":53.57,"high":54.43,"low":53.15,"open":53.9,"volume":16258700},{"timestamp":1611585000,"date":"2021-01-25","index":981,"close":53.65,"high":55.34,"low":50.91,"open":54.9,"volume":14822800},{"timestamp":1611671400,"date":"2021-01-26","index":982,"close":53.29,"high":54.44,"low":52.4,"open":54.12,"volume":13340000},{"timestamp":1611757800,"date":"2021-01-27","index":983,"close":48.95,"high":52.15,"low":48.14,"open":51.76,"volume":24099100},{"timestamp":1611844200,"date":"2021-01-28","index":984,"close":53.13,"high":54.78,"low":50.28,"open":50.81,"volume":25526700},{"timestamp":1611930600,"date":"2021-01-29","index":985,"close":52.94,"high":53.31,"low":50.76,"open":52.6,"volume":15104800},{"timestamp":1612189800,"date":"2021-02-01","index":986,"close":56.85,"high":56.91,"low":52.9,"open":54,"volume":21208800},{"timestamp":1612276200,"date":"2021-02-02","index":987,"close":58.87,"high":59.41,"low":56.95,"open":57.35,"volume":18725900},{"timestamp":1612362600,"date":"2021-02-03","index":988,"close":59.26,"high":60.52,"low":57.9,"open":60.35,"volume":22390900},{"timestamp":1612449000,"date":"2021-02-04","index":989,"close":58.31,"high":60.33,"low":58.31,"open":60.13,"volume":32019200}],"post":[{"timestamp":1612535400,"date":"2021-02-05","index":990,"close":63.64,"high":64.44,"low":55.51,"open":56.39,"volume":85646000},{"timestamp":1612794600,"date":"2021-02-08","index":991,"close":63.78,"high":63.78,"low":61.4,"open":63.34,"volume":28437300},{"timestamp":1612881000,"date":"2021-02-09","index":992,"close":62.8,"high":65.32,"low":62.33,"open":63.16,"volume":17318200},{"timestamp":1612967400,"date":"2021-02-10","index":993,"close":62.6,"high":63.78,"low":61.05,"open":63.43,"volume":10264600},{"timestamp":1613053800,"date":"2021-02-11","index":994,"close":62.23,"high":65.42,"low":61.72,"open":63.94,"volume":16315100},{"timestamp":1613140200,"date":"2021-02-12","index":995,"close":61.97,"high":63.29,"low":60.88,"open":62.06,"volume":11618100},{"timestamp":1613485800,"date":"2021-02-16","index":996,"close":62.81,"high":64.29,"low":61.18,"open":62.28,"volume":18671000},{"timestamp":1613572200,"date":"2021-02-17","index":997,"close":62.72,"high":63.22,"low":61.07,"open":62.03,"volume":14343000},{"timestamp":1613658600,"date":"2021-02-18","index":998,"close":62.87,"high":64,"low":61.4,"open":61.98,"volume":12937400},{"timestamp":1613745000,"date":"2021-02-19","index":999,"close":65.52,"high":65.79,"low":63.73,"open":63.92,"volume":24490600},{"timestamp":1614004200,"date":"2021-02-22","index":1000,"close":63.41,"high":67.5,"low":63.08,"open":66.35,"volume":22511600}]},{"date":"2020-10-20","estimated":-0.05,"reported":0.01,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":906,"close":26.73,"high":27.79,"low":26.51,"open":27.5,"volume":14543900},{"timestamp":1602077400,"date":"2020-10-07","index":907,"close":26.67,"high":27.13,"low":26.62,"open":27.1,"volume":8622900},{"timestamp":1602163800,"date":"2020-10-08","index":908,"close":27.05,"high":27.14,"low":26.81,"open":27,"volume":9753100},{"timestamp":1602250200,"date":"2020-10-09","index":909,"close":27,"high":27.47,"low":26.9,"open":27.16,"volume":10984700},{"timestamp":1602509400,"date":"2020-10-12","index":910,"close":26.96,"high":27.67,"low":26.94,"open":27.36,"volume":11117800},{"timestamp":1602595800,"date":"2020-10-13","index":911,"close":27,"high":27.38,"low":26.91,"open":27.27,"volume":11849000},{"timestamp":1602682200,"date":"2020-10-14","index":912,"close":27.32,"high":27.44,"low":26.68,"open":27.22,"volume":13556700},{"timestamp":1602768600,"date":"2020-10-15","index":913,"close":28.06,"high":28.1,"low":26.88,"open":27.05,"volume":18957000},{"timestamp":1602855000,"date":"2020-10-16","index":914,"close":27.83,"high":28.56,"low":27.52,"open":28.5,"volume":21636200},{"timestamp":1603114200,"date":"2020-10-19","index":915,"close":28.66,"high":29.08,"low":28.25,"open":28.25,"volume":31479300},{"timestamp":1603200600,"date":"2020-10-20","index":916,"close":28.45,"high":28.95,"low":27.91,"open":28.28,"volume":47067900}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":917,"close":36.5,"high":38.89,"low":34.52,"open":34.97,"volume":254363100},{"timestamp":1603373400,"date":"2020-10-22","index":918,"close":38.97,"high":39.19,"low":36.86,"open":36.94,"volume":124632400},{"timestamp":1603459800,"date":"2020-10-23","index":919,"close":43.17,"high":43.19,"low":39.17,"open":39.43,"volume":206472900},{"timestamp":1603719000,"date":"2020-10-26","index":920,"close":41.27,"high":44.18,"low":40.91,"open":43.19,"volume":138808600},{"timestamp":1603805400,"date":"2020-10-27","index":921,"close":41.54,"high":42.34,"low":40.8,"open":41.55,"volume":63646900},{"timestamp":1603891800,"date":"2020-10-28","index":922,"close":42.86,"high":43.4,"low":40.12,"open":40.31,"volume":78827800},{"timestamp":1603978200,"date":"2020-10-29","index":923,"close":42.22,"high":43.6,"low":41.51,"open":43.3,"volume":38288000},{"timestamp":1604064600,"date":"2020-10-30","index":924,"close":39.39,"high":42.12,"low":38.79,"open":42.06,"volume":52760300},{"timestamp":1604327400,"date":"2020-11-02","index":925,"close":40.79,"high":40.95,"low":38.67,"open":39.53,"volume":37493800},{"timestamp":1604413800,"date":"2020-11-03","index":926,"close":41.17,"high":41.69,"low":40.35,"open":40.7,"volume":22719800},{"timestamp":1604500200,"date":"2020-11-04","index":927,"close":41.99,"high":42.54,"low":41.06,"open":41.56,"volume":23314800}]},{"date":"2020-07-21","estimated":-0.09,"reported":-0.09,"pre":[{"timestamp":1594128600,"date":"2020-07-07","index":842,"close":24.81,"high":25.58,"low":23.55,"open":23.73,"volume":41802600},{"timestamp":1594215000,"date":"2020-07-08","index":843,"close":26.41,"high":26.5,"low":25.14,"open":25.28,"volume":39698900},{"timestamp":1594301400,"date":"2020-07-09","index":844,"close":25.94,"high":26.76,"low":25.25,"open":26.05,"volume":21725900},{"timestamp":1594387800,"date":"2020-07-10","index":845,"close":25.53,"high":25.93,"low":24.91,"open":25.92,"volume":23809100},{"timestamp":1594647000,"date":"2020-07-13","index":846,"close":24.27,"high":26.28,"low":24.23,"open":25.82,"volume":21231300},{"timestamp":1594733400,"date":"2020-07-14","index":847,"close":23.74,"high":24.27,"low":23.02,"open":24,"volume":30313400},{"timestamp":1594819800,"date":"2020-07-15","index":848,"close":24.54,"high":24.65,"low":23.69,"open":24.15,"volume":24478500},{"timestamp":1594906200,"date":"2020-07-16","index":849,"close":23.9,"high":24.42,"low":23.44,"open":24.18,"volume":20179600},{"timestamp":1594992600,"date":"2020-07-17","index":850,"close":24.54,"high":24.68,"low":23.79,"open":23.94,"volume":17423800},{"timestamp":1595251800,"date":"2020-07-20","index":851,"close":25.27,"high":25.32,"low":24.46,"open":24.86,"volume":20237600},{"timestamp":1595338200,"date":"2020-07-21","index":852,"close":24.74,"high":25.74,"low":24.58,"open":25.58,"volume":51053700}],"post":[{"timestamp":1595424600,"date":"2020-07-22","index":853,"close":23.2,"high":23.79,"low":22.46,"open":23.49,"volume":83824300},{"timestamp":1595511000,"date":"2020-07-23","index":854,"close":21.97,"high":23.09,"low":21.8,"open":22.78,"volume":47380200},{"timestamp":1595597400,"date":"2020-07-24","index":855,"close":22.15,"high":22.45,"low":21.53,"open":21.88,"volume":22471800},{"timestamp":1595856600,"date":"2020-07-27","index":856,"close":22.84,"high":22.85,"low":22.2,"open":22.34,"volume":21434900},{"timestamp":1595943000,"date":"2020-07-28","index":857,"close":22.59,"high":22.99,"low":22.42,"open":22.66,"volume":15210800},{"timestamp":1596029400,"date":"2020-07-29","index":858,"close":22.9,"high":23,"low":22.62,"open":22.85,"volume":13132400},{"timestamp":1596115800,"date":"2020-07-30","index":859,"close":22.41,"high":22.9,"low":22.35,"open":22.7,"volume":17607600},{"timestamp":1596202200,"date":"2020-07-31","index":860,"close":22.42,"high":23.96,"low":22.05,"open":22.83,"volume":51491900},{"timestamp":1596461400,"date":"2020-08-03","index":861,"close":21.22,"high":21.89,"low":20.61,"open":21.89,"volume":56421600},{"timestamp":1596547800,"date":"2020-08-04","index":862,"close":21.76,"high":22.27,"low":21.18,"open":21.19,"volume":25185200},{"timestamp":1596634200,"date":"2020-08-05","index":863,"close":21.7,"high":22.14,"low":21.51,"open":21.78,"volume":17242500}]},{"date":"2020-04-21","estimated":-0.07,"reported":-0.08,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":779,"close":12.16,"high":12.25,"low":11.32,"open":11.47,"volume":23954200},{"timestamp":1586266200,"date":"2020-04-07","index":780,"close":12.1,"high":12.73,"low":12.01,"open":12.6,"volume":26238700},{"timestamp":1586352600,"date":"2020-04-08","index":781,"close":13.22,"high":13.45,"low":12.5,"open":12.57,"volume":29895900},{"timestamp":1586439000,"date":"2020-04-09","index":782,"close":13.61,"high":13.87,"low":13.21,"open":13.52,"volume":30755000},{"timestamp":1586784600,"date":"2020-04-13","index":783,"close":13.54,"high":13.82,"low":13.16,"open":13.69,"volume":16725800},{"timestamp":1586871000,"date":"2020-04-14","index":784,"close":13.78,"high":14.09,"low":13.55,"open":13.7,"volume":18277700},{"timestamp":1586957400,"date":"2020-04-15","index":785,"close":13.58,"high":13.69,"low":13.37,"open":13.46,"volume":17873400},{"timestamp":1587043800,"date":"2020-04-16","index":786,"close":13.02,"high":13.65,"low":12.63,"open":13.63,"volume":32030500},{"timestamp":1587130200,"date":"2020-04-17","index":787,"close":12.98,"high":13.47,"low":12.84,"open":13.2,"volume":21355400},{"timestamp":1587389400,"date":"2020-04-20","index":788,"close":12.92,"high":13.34,"low":12.52,"open":12.77,"volume":25989100},{"timestamp":1587475800,"date":"2020-04-21","index":789,"close":12.44,"high":13.04,"low":12.44,"open":12.71,"volume":46695300}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":790,"close":17.01,"high":17.15,"low":14.85,"open":15.18,"volume":170767000},{"timestamp":1587648600,"date":"2020-04-23","index":791,"close":16.06,"high":16.86,"low":16.03,"open":16.51,"volume":89404300},{"timestamp":1587735000,"date":"2020-04-24","index":792,"close":16,"high":16.22,"low":15.58,"open":15.94,"volume":65353300},{"timestamp":1587994200,"date":"2020-04-27","index":793,"close":16.91,"high":17,"low":16.1,"open":16.25,"volume":43135600},{"timestamp":1588080600,"date":"2020-04-28","index":794,"close":16.41,"high":17.26,"low":16.15,"open":17.03,"volume":28909900},{"timestamp":1588167000,"date":"2020-04-29","index":795,"close":17.83,"high":17.87,"low":16.6,"open":16.8,"volume":41753600},{"timestamp":1588253400,"date":"2020-04-30","index":796,"close":17.61,"high":17.99,"low":17.23,"open":17.5,"volume":30870800},{"timestamp":1588339800,"date":"2020-05-01","index":797,"close":16.79,"high":17.3,"low":16.53,"open":17,"volume":27128400},{"timestamp":1588599000,"date":"2020-05-04","index":798,"close":17.1,"high":17.19,"low":16.53,"open":16.6,"volume":17655700},{"timestamp":1588685400,"date":"2020-05-05","index":799,"close":17.51,"high":17.75,"low":17.12,"open":17.17,"volume":25580200},{"timestamp":1588771800,"date":"2020-05-06","index":800,"close":17.33,"high":17.82,"low":17.01,"open":17.02,"volume":25366200}]},{"date":"2020-02-04","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":726,"close":19,"high":19.25,"low":18.77,"open":19.02,"volume":24782500},{"timestamp":1579703400,"date":"2020-01-22","index":727,"close":19.1,"high":19.53,"low":19.06,"open":19.23,"volume":23406900},{"timestamp":1579789800,"date":"2020-01-23","index":728,"close":19.25,"high":19.43,"low":18.91,"open":19.18,"volume":25071500},{"timestamp":1579876200,"date":"2020-01-24","index":729,"close":19.05,"high":19.75,"low":18.84,"open":19.71,"volume":32866700},{"timestamp":1580135400,"date":"2020-01-27","index":730,"close":18.62,"high":18.77,"low":18.27,"open":18.47,"volume":19065300},{"timestamp":1580221800,"date":"2020-01-28","index":731,"close":18.99,"high":19.11,"low":18.7,"open":18.8,"volume":23612400},{"timestamp":1580308200,"date":"2020-01-29","index":732,"close":19.14,"high":19.27,"low":18.93,"open":19.15,"volume":18142900},{"timestamp":1580394600,"date":"2020-01-30","index":733,"close":18.88,"high":18.97,"low":18.58,"open":18.81,"volume":17175600},{"timestamp":1580481000,"date":"2020-01-31","index":734,"close":18.38,"high":18.79,"low":18.18,"open":18.73,"volume":24963100},{"timestamp":1580740200,"date":"2020-02-03","index":735,"close":18.23,"high":18.85,"low":18.2,"open":18.65,"volume":30463800},{"timestamp":1580826600,"date":"2020-02-04","index":736,"close":18.98,"high":19.03,"low":18.23,"open":18.48,"volume":56952100}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":737,"close":16.19,"high":18.08,"low":16.11,"open":18.02,"volume":109380400},{"timestamp":1580999400,"date":"2020-02-06","index":738,"close":17,"high":17.14,"low":16.28,"open":16.36,"volume":40145600},{"timestamp":1581085800,"date":"2020-02-07","index":739,"close":17.13,"high":17.18,"low":16.68,"open":16.96,"volume":28828800},{"timestamp":1581345000,"date":"2020-02-10","index":740,"close":17.6,"high":17.6,"low":17,"open":17.05,"volume":22060300},{"timestamp":1581431400,"date":"2020-02-11","index":741,"close":17.61,"high":17.8,"low":17.44,"open":17.65,"volume":18698600},{"timestamp":1581517800,"date":"2020-02-12","index":742,"close":17.4,"high":17.66,"low":17.19,"open":17.66,"volume":17627900},{"timestamp":1581604200,"date":"2020-02-13","index":743,"close":17.59,"high":17.74,"low":17.17,"open":17.22,"volume":13770400},{"timestamp":1581690600,"date":"2020-02-14","index":744,"close":17.56,"high":17.86,"low":17.43,"open":17.54,"volume":15255400},{"timestamp":1582036200,"date":"2020-02-18","index":745,"close":17.17,"high":17.53,"low":16.74,"open":17.44,"volume":29711400},{"timestamp":1582122600,"date":"2020-02-19","index":746,"close":17.2,"high":17.33,"low":17.1,"open":17.23,"volume":16805100},{"timestamp":1582209000,"date":"2020-02-20","index":747,"close":16.92,"high":17.39,"low":16.6,"open":17.09,"volume":22831600}]},{"date":"2019-10-22","estimated":-0.05,"reported":-0.04,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":655,"close":14.15,"high":14.59,"low":14.05,"open":14.3,"volume":23698700},{"timestamp":1570627800,"date":"2019-10-09","index":656,"close":14.21,"high":14.33,"low":14.04,"open":14.3,"volume":15460600},{"timestamp":1570714200,"date":"2019-10-10","index":657,"close":14.08,"high":14.38,"low":14.01,"open":14.19,"volume":15388600},{"timestamp":1570800600,"date":"2019-10-11","index":658,"close":14.16,"high":14.57,"low":14.1,"open":14.24,"volume":27676200},{"timestamp":1571059800,"date":"2019-10-14","index":659,"close":13.76,"high":14.22,"low":13.64,"open":14.19,"volume":20325700},{"timestamp":1571146200,"date":"2019-10-15","index":660,"close":14.09,"high":14.15,"low":13.86,"open":13.87,"volume":21842200},{"timestamp":1571232600,"date":"2019-10-16","index":661,"close":13.67,"high":14.04,"low":13.62,"open":14.02,"volume":22787300},{"timestamp":1571319000,"date":"2019-10-17","index":662,"close":13.78,"high":14.12,"low":13.69,"open":13.73,"volume":21002000},{"timestamp":1571405400,"date":"2019-10-18","index":663,"close":13.52,"high":14.28,"low":13.42,"open":14.15,"volume":39019900},{"timestamp":1571664600,"date":"2019-10-21","index":664,"close":14.58,"high":14.63,"low":13.73,"open":13.76,"volume":44958200},{"timestamp":1571751000,"date":"2019-10-22","index":665,"close":14,"high":15.03,"low":13.91,"open":15,"volume":76585500}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":666,"close":13.18,"high":14.38,"low":12.93,"open":13.91,"volume":112447400},{"timestamp":1571923800,"date":"2019-10-24","index":667,"close":13.52,"high":13.65,"low":12.71,"open":13.18,"volume":54361400},{"timestamp":1572010200,"date":"2019-10-25","index":668,"close":13.96,"high":14.01,"low":13.32,"open":13.41,"volume":28339800},{"timestamp":1572269400,"date":"2019-10-28","index":669,"close":14.68,"high":14.73,"low":14.01,"open":14.04,"volume":37665900},{"timestamp":1572355800,"date":"2019-10-29","index":670,"close":14.64,"high":14.95,"low":14.37,"open":14.5,"volume":21062500},{"timestamp":1572442200,"date":"2019-10-30","index":671,"close":14.86,"high":14.9,"low":14.43,"open":14.71,"volume":19134600},{"timestamp":1572528600,"date":"2019-10-31","index":672,"close":15.06,"high":15.17,"low":14.55,"open":14.82,"volume":21633700},{"timestamp":1572615000,"date":"2019-11-01","index":673,"close":15.18,"high":15.38,"low":14.93,"open":15.09,"volume":19915900},{"timestamp":1572877800,"date":"2019-11-04","index":674,"close":15.35,"high":15.38,"low":15.15,"open":15.31,"volume":17392700},{"timestamp":1572964200,"date":"2019-11-05","index":675,"close":14.83,"high":15.35,"low":14.81,"open":15.32,"volume":18667000},{"timestamp":1573050600,"date":"2019-11-06","index":676,"close":14.41,"high":14.88,"low":14.23,"open":14.87,"volume":23041300}]},{"date":"2019-07-23","estimated":-0.1,"reported":-0.06,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":591,"close":15.25,"high":15.57,"low":14.8,"open":15.3,"volume":26250600},{"timestamp":1562765400,"date":"2019-07-10","index":592,"close":15.26,"high":15.36,"low":14.97,"open":15.26,"volume":17194500},{"timestamp":1562851800,"date":"2019-07-11","index":593,"close":15.57,"high":15.94,"low":15.39,"open":15.61,"volume":26709600},{"timestamp":1562938200,"date":"2019-07-12","index":594,"close":15.61,"high":16.24,"low":15.53,"open":16.16,"volume":39198800},{"timestamp":1563197400,"date":"2019-07-15","index":595,"close":15.5,"high":15.73,"low":15.28,"open":15.59,"volume":16919600},{"timestamp":1563283800,"date":"2019-07-16","index":596,"close":15,"high":15.53,"low":14.89,"open":15.5,"volume":24523000},{"timestamp":1563370200,"date":"2019-07-17","index":597,"close":14.93,"high":15.14,"low":14.56,"open":14.9,"volume":13471300},{"timestamp":1563456600,"date":"2019-07-18","index":598,"close":14.55,"high":14.94,"low":14.43,"open":14.72,"volume":19022600},{"timestamp":1563543000,"date":"2019-07-19","index":599,"close":14.02,"high":14.65,"low":13.96,"open":14.62,"volume":30424400},{"timestamp":1563802200,"date":"2019-07-22","index":600,"close":14.15,"high":14.47,"low":13.98,"open":14.02,"volume":26770000},{"timestamp":1563888600,"date":"2019-07-23","index":601,"close":14.83,"high":14.93,"low":14.25,"open":14.66,"volume":78779000}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":602,"close":17.61,"high":17.61,"low":16.08,"open":16.22,"volume":143867600},{"timestamp":1564061400,"date":"2019-07-25","index":603,"close":17.69,"high":18,"low":17.12,"open":17.23,"volume":88040500},{"timestamp":1564147800,"date":"2019-07-26","index":604,"close":17.89,"high":18.36,"low":17.62,"open":17.7,"volume":55913100},{"timestamp":1564407000,"date":"2019-07-29","index":605,"close":17.5,"high":18.12,"low":17.44,"open":18.01,"volume":25542300},{"timestamp":1564493400,"date":"2019-07-30","index":606,"close":16.93,"high":17.33,"low":16.9,"open":17.23,"volume":33597200},{"timestamp":1564579800,"date":"2019-07-31","index":607,"close":16.8,"high":17.32,"low":16.48,"open":16.98,"volume":30566800},{"timestamp":1564666200,"date":"2019-08-01","index":608,"close":16.68,"high":17.45,"low":16.59,"open":16.83,"volume":35265400},{"timestamp":1564752600,"date":"2019-08-02","index":609,"close":17.03,"high":17.23,"low":16.46,"open":16.54,"volume":23809400},{"timestamp":1565011800,"date":"2019-08-05","index":610,"close":16.46,"high":16.63,"low":16.03,"open":16.57,"volume":26598600},{"timestamp":1565098200,"date":"2019-08-06","index":611,"close":16.29,"high":16.63,"low":16.16,"open":16.2,"volume":30305900},{"timestamp":1565184600,"date":"2019-08-07","index":612,"close":15.91,"high":16.08,"low":15.52,"open":15.61,"volume":42074900}]},{"date":"2019-04-23","estimated":-0.12,"reported":-0.1,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":528,"close":12.27,"high":12.63,"low":12.19,"open":12.31,"volume":42413400},{"timestamp":1554816600,"date":"2019-04-09","index":529,"close":12.35,"high":12.47,"low":12.06,"open":12.16,"volume":26261300},{"timestamp":1554903000,"date":"2019-04-10","index":530,"close":12.02,"high":12.2,"low":11.56,"open":11.84,"volume":45526000},{"timestamp":1554989400,"date":"2019-04-11","index":531,"close":11.9,"high":12.37,"low":11.79,"open":12.1,"volume":20186000},{"timestamp":1555075800,"date":"2019-04-12","index":532,"close":11.97,"high":12.03,"low":11.7,"open":11.98,"volume":15400500},{"timestamp":1555335000,"date":"2019-04-15","index":533,"close":11.85,"high":12.02,"low":11.79,"open":11.9,"volume":10578900},{"timestamp":1555421400,"date":"2019-04-16","index":534,"close":11.69,"high":11.85,"low":11.48,"open":11.8,"volume":19741100},{"timestamp":1555507800,"date":"2019-04-17","index":535,"close":11.75,"high":11.83,"low":11.52,"open":11.76,"volume":14681600},{"timestamp":1555594200,"date":"2019-04-18","index":536,"close":11.67,"high":11.71,"low":11.18,"open":11.18,"volume":24285200},{"timestamp":1555939800,"date":"2019-04-22","index":537,"close":11.53,"high":11.7,"low":11.23,"open":11.55,"volume":20725500},{"timestamp":1556026200,"date":"2019-04-23","index":538,"close":11.99,"high":12.2,"low":11.67,"open":11.94,"volume":63113300}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":539,"close":11.26,"high":12.42,"low":11.06,"open":12.35,"volume":106430600},{"timestamp":1556199000,"date":"2019-04-25","index":540,"close":10.79,"high":11.15,"low":10.51,"open":11.13,"volume":51272600},{"timestamp":1556285400,"date":"2019-04-26","index":541,"close":10.91,"high":11.13,"low":10.69,"open":10.73,"volume":23725500},{"timestamp":1556544600,"date":"2019-04-29","index":542,"close":11.22,"high":11.29,"low":11.06,"open":11.1,"volume":21473800},{"timestamp":1556631000,"date":"2019-04-30","index":543,"close":11.14,"high":11.37,"low":11.02,"open":11.16,"volume":17017900},{"timestamp":1556717400,"date":"2019-05-01","index":544,"close":11.2,"high":11.36,"low":11.14,"open":11.2,"volume":13583200},{"timestamp":1556803800,"date":"2019-05-02","index":545,"close":11.24,"high":11.25,"low":10.99,"open":11.23,"volume":12005000},{"timestamp":1556890200,"date":"2019-05-03","index":546,"close":11.8,"high":11.84,"low":11.25,"open":11.25,"volume":19211700},{"timestamp":1557149400,"date":"2019-05-06","index":547,"close":11.77,"high":11.86,"low":11.38,"open":11.39,"volume":12552500},{"timestamp":1557235800,"date":"2019-05-07","index":548,"close":11.17,"high":11.78,"low":11.07,"open":11.66,"volume":20793200},{"timestamp":1557322200,"date":"2019-05-08","index":549,"close":10.82,"high":11.27,"low":10.79,"open":11.24,"volume":21362100}]},{"date":"2019-02-05","estimated":-0.07,"reported":-0.04,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":475,"close":5.93,"high":6.24,"low":5.88,"open":6.07,"volume":20962400},{"timestamp":1548253800,"date":"2019-01-23","index":476,"close":5.99,"high":6.1,"low":5.87,"open":6.01,"volume":13145100},{"timestamp":1548340200,"date":"2019-01-24","index":477,"close":6.17,"high":6.2,"low":5.91,"open":5.94,"volume":15691800},{"timestamp":1548426600,"date":"2019-01-25","index":478,"close":6.4,"high":6.44,"low":6.2,"open":6.24,"volume":19928600},{"timestamp":1548685800,"date":"2019-01-28","index":479,"close":6.34,"high":6.39,"low":6.2,"open":6.27,"volume":12143100},{"timestamp":1548772200,"date":"2019-01-29","index":480,"close":6.43,"high":6.5,"low":6.29,"open":6.42,"volume":14387100},{"timestamp":1548858600,"date":"2019-01-30","index":481,"close":6.57,"high":6.6,"low":6.31,"open":6.47,"volume":16419300},{"timestamp":1548945000,"date":"2019-01-31","index":482,"close":6.68,"high":6.81,"low":6.65,"open":6.68,"volume":19115200},{"timestamp":1549031400,"date":"2019-02-01","index":483,"close":6.91,"high":7.15,"low":6.73,"open":6.78,"volume":22653000},{"timestamp":1549290600,"date":"2019-02-04","index":484,"close":6.93,"high":6.98,"low":6.7,"open":6.93,"volume":37550700},{"timestamp":1549377000,"date":"2019-02-05","index":485,"close":7.04,"high":7.05,"low":6.8,"open":7.02,"volume":58791000}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":486,"close":8.59,"high":9.09,"low":8.35,"open":8.61,"volume":148568000},{"timestamp":1549549800,"date":"2019-02-07","index":487,"close":8.57,"high":8.69,"low":8.04,"open":8.36,"volume":53561900},{"timestamp":1549636200,"date":"2019-02-08","index":488,"close":9.1,"high":9.19,"low":8.3,"open":8.37,"volume":55131800},{"timestamp":1549895400,"date":"2019-02-11","index":489,"close":8.99,"high":9.19,"low":8.85,"open":9.03,"volume":38495700},{"timestamp":1549981800,"date":"2019-02-12","index":490,"close":8.8,"high":9.17,"low":8.77,"open":9.02,"volume":39187100},{"timestamp":1550068200,"date":"2019-02-13","index":491,"close":9.07,"high":9.23,"low":8.67,"open":8.75,"volume":37645700},{"timestamp":1550154600,"date":"2019-02-14","index":492,"close":9.19,"high":9.32,"low":9.01,"open":9.05,"volume":32451000},{"timestamp":1550241000,"date":"2019-02-15","index":493,"close":9.12,"high":9.23,"low":9.04,"open":9.2,"volume":19959800},{"timestamp":1550586600,"date":"2019-02-19","index":494,"close":9.28,"high":9.34,"low":9.05,"open":9.05,"volume":22961300},{"timestamp":1550673000,"date":"2019-02-20","index":495,"close":9.24,"high":9.33,"low":9.14,"open":9.25,"volume":21677200},{"timestamp":1550759400,"date":"2019-02-21","index":496,"close":9.39,"high":9.4,"low":9.13,"open":9.14,"volume":20051600}]}] diff --git a/data/SPOT_full.json b/data/SPOT_full.json index d28d691ef..1d1232e5b 100644 --- a/data/SPOT_full.json +++ b/data/SPOT_full.json @@ -1 +1 @@ -[{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":0.32,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698868802,"date":"2023-11-01","index":1406,"close":167.63,"high":167.88,"low":163.81,"open":165,"volume":1364802},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-0.57,"pre":[],"post":[]}] +[{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":0.32,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698868802,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1352959},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-1.84,"pre":[],"post":[]}] diff --git a/data/SPOT_partial.json b/data/SPOT_partial.json index 622eab9d3..92e3d0f36 100644 --- a/data/SPOT_partial.json +++ b/data/SPOT_partial.json @@ -1 +1 @@ -[{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":0.32,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698868802,"date":"2023-11-01","index":1406,"close":167.63,"high":167.88,"low":163.81,"open":165,"volume":1364802},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]}] +[{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":0.32,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698868802,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1352959},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]}] diff --git a/data/TDOC_full.json b/data/TDOC_full.json index 3ca3151b7..359c14608 100644 --- a/data/TDOC_full.json +++ b/data/TDOC_full.json @@ -1 +1 @@ -[{"date":"2024-10-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-20","estimated":-0.2,"reported":null,"pre":[],"post":[]},{"date":"2024-02-20","estimated":-0.2,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":-0.37,"reported":-0.35,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":2084,"close":19.47,"high":19.5,"low":18.62,"open":18.65,"volume":4158400},{"timestamp":1697031000,"date":"2023-10-11","index":2085,"close":19.38,"high":19.76,"low":19.02,"open":19.42,"volume":4220500},{"timestamp":1697117400,"date":"2023-10-12","index":2086,"close":18.54,"high":19.44,"low":18.31,"open":19.44,"volume":6238100},{"timestamp":1697203800,"date":"2023-10-13","index":2087,"close":18.51,"high":18.81,"low":18.41,"open":18.54,"volume":4491100},{"timestamp":1697463000,"date":"2023-10-16","index":2088,"close":18.92,"high":19.09,"low":18.35,"open":18.52,"volume":3463000},{"timestamp":1697549400,"date":"2023-10-17","index":2089,"close":19.19,"high":19.52,"low":18.69,"open":18.74,"volume":3102400},{"timestamp":1697635800,"date":"2023-10-18","index":2090,"close":18.42,"high":19.02,"low":18.39,"open":19.02,"volume":3348000},{"timestamp":1697722200,"date":"2023-10-19","index":2091,"close":18.15,"high":18.73,"low":18.15,"open":18.48,"volume":3705300},{"timestamp":1697808600,"date":"2023-10-20","index":2092,"close":18.46,"high":18.71,"low":17.78,"open":18,"volume":5916500},{"timestamp":1698067800,"date":"2023-10-23","index":2093,"close":18.01,"high":18.63,"low":17.91,"open":18.18,"volume":4213500},{"timestamp":1698154200,"date":"2023-10-24","index":2094,"close":18.12,"high":18.71,"low":18.11,"open":18.18,"volume":8888100}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":2095,"close":17.41,"high":17.68,"low":16.55,"open":16.9,"volume":12249700},{"timestamp":1698327000,"date":"2023-10-26","index":2096,"close":16.09,"high":17.63,"low":16.02,"open":17.43,"volume":8796800},{"timestamp":1698413400,"date":"2023-10-27","index":2097,"close":15.57,"high":16.38,"low":15.51,"open":16.26,"volume":5778300},{"timestamp":1698672600,"date":"2023-10-30","index":2098,"close":16.15,"high":16.25,"low":15.02,"open":15.73,"volume":8823500},{"timestamp":1698759000,"date":"2023-10-31","index":2099,"close":16.54,"high":16.73,"low":16.2,"open":16.34,"volume":5285100},{"timestamp":1698868801,"date":"2023-11-01","index":2100,"close":16.65,"high":16.72,"low":16.1,"open":16.49,"volume":3589607},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-25","estimated":-0.41,"reported":-0.4,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":2020,"close":24.73,"high":24.88,"low":23.89,"open":23.98,"volume":5042500},{"timestamp":1689168600,"date":"2023-07-12","index":2021,"close":24.55,"high":25.33,"low":24.45,"open":25.16,"volume":4379700},{"timestamp":1689255000,"date":"2023-07-13","index":2022,"close":25.54,"high":25.66,"low":24.6,"open":24.75,"volume":4326800},{"timestamp":1689341400,"date":"2023-07-14","index":2023,"close":24.77,"high":25.93,"low":24.69,"open":25.7,"volume":3940300},{"timestamp":1689600600,"date":"2023-07-17","index":2024,"close":24.96,"high":25.23,"low":24.34,"open":24.66,"volume":2696100},{"timestamp":1689687000,"date":"2023-07-18","index":2025,"close":25.35,"high":27.41,"low":25.22,"open":27.33,"volume":15803500},{"timestamp":1689773400,"date":"2023-07-19","index":2026,"close":25.26,"high":26.18,"low":25,"open":25.59,"volume":5576800},{"timestamp":1689859800,"date":"2023-07-20","index":2027,"close":23.62,"high":25.22,"low":23.61,"open":25,"volume":6150800},{"timestamp":1689946200,"date":"2023-07-21","index":2028,"close":23.49,"high":24,"low":23.35,"open":23.73,"volume":4032800},{"timestamp":1690205400,"date":"2023-07-24","index":2029,"close":23.37,"high":23.74,"low":23.25,"open":23.46,"volume":5124600},{"timestamp":1690291800,"date":"2023-07-25","index":2030,"close":22.78,"high":23.89,"low":22.76,"open":23.47,"volume":11158200}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":2031,"close":28.92,"high":29.2,"low":24.32,"open":24.62,"volume":38572800},{"timestamp":1690464600,"date":"2023-07-27","index":2032,"close":27.96,"high":30.41,"low":27.8,"open":29.1,"volume":16930100},{"timestamp":1690551000,"date":"2023-07-28","index":2033,"close":28.26,"high":28.77,"low":27.19,"open":28.64,"volume":9208800},{"timestamp":1690810200,"date":"2023-07-31","index":2034,"close":29.77,"high":30.15,"low":28.36,"open":28.69,"volume":7072400},{"timestamp":1690896600,"date":"2023-08-01","index":2035,"close":27.75,"high":29.4,"low":27.52,"open":29.36,"volume":8780400},{"timestamp":1690983000,"date":"2023-08-02","index":2036,"close":26.27,"high":27.36,"low":25.36,"open":27.1,"volume":6703600},{"timestamp":1691069400,"date":"2023-08-03","index":2037,"close":26.03,"high":26.39,"low":25.57,"open":26.05,"volume":4445600},{"timestamp":1691155800,"date":"2023-08-04","index":2038,"close":26.05,"high":26.67,"low":25.85,"open":26.28,"volume":3573700},{"timestamp":1691415000,"date":"2023-08-07","index":2039,"close":25.58,"high":26,"low":24.47,"open":26,"volume":5054200},{"timestamp":1691501400,"date":"2023-08-08","index":2040,"close":25.93,"high":26,"low":24.77,"open":25,"volume":4158200},{"timestamp":1691587800,"date":"2023-08-09","index":2041,"close":24.97,"high":25.84,"low":24.74,"open":25.83,"volume":3738800}]},{"date":"2023-04-26","estimated":-0.5,"reported":-0.42,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":1959,"close":25.24,"high":26.7,"low":25.24,"open":26.59,"volume":2799400},{"timestamp":1681392600,"date":"2023-04-13","index":1960,"close":26.12,"high":26.32,"low":25.49,"open":25.5,"volume":1589500},{"timestamp":1681479000,"date":"2023-04-14","index":1961,"close":25.59,"high":26.24,"low":25.37,"open":26.05,"volume":1533100},{"timestamp":1681738200,"date":"2023-04-17","index":1962,"close":25.87,"high":25.89,"low":25,"open":25.3,"volume":1820000},{"timestamp":1681824600,"date":"2023-04-18","index":1963,"close":27.34,"high":29.34,"low":26.25,"open":26.52,"volume":24549700},{"timestamp":1681911000,"date":"2023-04-19","index":1964,"close":28.07,"high":28.28,"low":26.9,"open":26.92,"volume":5378700},{"timestamp":1681997400,"date":"2023-04-20","index":1965,"close":27.51,"high":28.23,"low":27.22,"open":27.79,"volume":3575800},{"timestamp":1682083800,"date":"2023-04-21","index":1966,"close":27.79,"high":28.24,"low":27.36,"open":27.88,"volume":2663900},{"timestamp":1682343000,"date":"2023-04-24","index":1967,"close":28.17,"high":28.7,"low":27.81,"open":27.9,"volume":3290500},{"timestamp":1682429400,"date":"2023-04-25","index":1968,"close":26.5,"high":28.29,"low":26.45,"open":27.94,"volume":4633100},{"timestamp":1682515800,"date":"2023-04-26","index":1969,"close":25.77,"high":27.2,"low":25.7,"open":26.85,"volume":5832200}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":1970,"close":27.41,"high":28.13,"low":26.55,"open":27.78,"volume":9639000},{"timestamp":1682688600,"date":"2023-04-28","index":1971,"close":26.53,"high":27.39,"low":26.19,"open":27.39,"volume":4524300},{"timestamp":1682947800,"date":"2023-05-01","index":1972,"close":27.07,"high":27.18,"low":26.35,"open":26.55,"volume":2785800},{"timestamp":1683034200,"date":"2023-05-02","index":1973,"close":26.03,"high":27,"low":26.01,"open":26.8,"volume":3198000},{"timestamp":1683120600,"date":"2023-05-03","index":1974,"close":25.72,"high":26.61,"low":25.58,"open":26.05,"volume":3070900},{"timestamp":1683207000,"date":"2023-05-04","index":1975,"close":25.25,"high":25.77,"low":25.12,"open":25.51,"volume":2768000},{"timestamp":1683293400,"date":"2023-05-05","index":1976,"close":26.15,"high":26.25,"low":25.44,"open":25.5,"volume":2982900},{"timestamp":1683552600,"date":"2023-05-08","index":1977,"close":26.09,"high":26.23,"low":25.53,"open":26.17,"volume":2181100},{"timestamp":1683639000,"date":"2023-05-09","index":1978,"close":25.07,"high":25.84,"low":24.92,"open":25.6,"volume":3874400},{"timestamp":1683725400,"date":"2023-05-10","index":1979,"close":24.77,"high":25.76,"low":24.56,"open":25.51,"volume":3153700},{"timestamp":1683811800,"date":"2023-05-11","index":1980,"close":24.85,"high":24.99,"low":24.41,"open":24.75,"volume":2853800}]},{"date":"2023-02-22","estimated":-0.25,"reported":-23.49,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":1915,"close":31.76,"high":32.13,"low":30.43,"open":30.68,"volume":4094700},{"timestamp":1675866600,"date":"2023-02-08","index":1916,"close":31.11,"high":32.23,"low":31.1,"open":31.46,"volume":2342300},{"timestamp":1675953000,"date":"2023-02-09","index":1917,"close":30.57,"high":31.97,"low":30.36,"open":31.49,"volume":4213200},{"timestamp":1676039400,"date":"2023-02-10","index":1918,"close":29.3,"high":30.2,"low":28.93,"open":30.03,"volume":3205700},{"timestamp":1676298600,"date":"2023-02-13","index":1919,"close":30.09,"high":30.31,"low":28.85,"open":29.14,"volume":2563200},{"timestamp":1676385000,"date":"2023-02-14","index":1920,"close":30.43,"high":30.67,"low":29.05,"open":29.64,"volume":2497400},{"timestamp":1676471400,"date":"2023-02-15","index":1921,"close":31.97,"high":32,"low":30.26,"open":30.6,"volume":3346000},{"timestamp":1676557800,"date":"2023-02-16","index":1922,"close":30.42,"high":31.96,"low":30,"open":30.83,"volume":4936000},{"timestamp":1676644200,"date":"2023-02-17","index":1923,"close":30.07,"high":30.25,"low":29.15,"open":30.21,"volume":3778200},{"timestamp":1676989800,"date":"2023-02-21","index":1924,"close":28.54,"high":29.51,"low":28.39,"open":29.13,"volume":4024200},{"timestamp":1677076200,"date":"2023-02-22","index":1925,"close":29.43,"high":29.74,"low":28.48,"open":28.64,"volume":6899900}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":1926,"close":27.43,"high":28.51,"low":25.1,"open":28.51,"volume":15248100},{"timestamp":1677249000,"date":"2023-02-24","index":1927,"close":27.04,"high":27.57,"low":26.59,"open":26.9,"volume":5420800},{"timestamp":1677508200,"date":"2023-02-27","index":1928,"close":27,"high":27.36,"low":25.86,"open":27.36,"volume":4810600},{"timestamp":1677594600,"date":"2023-02-28","index":1929,"close":26.49,"high":27.19,"low":26.38,"open":26.99,"volume":4156000},{"timestamp":1677681000,"date":"2023-03-01","index":1930,"close":25.88,"high":27.03,"low":25.87,"open":26.49,"volume":3440400},{"timestamp":1677767400,"date":"2023-03-02","index":1931,"close":25.44,"high":25.71,"low":24.92,"open":25.4,"volume":4436200},{"timestamp":1677853800,"date":"2023-03-03","index":1932,"close":26.88,"high":27,"low":25.44,"open":25.54,"volume":3585500},{"timestamp":1678113000,"date":"2023-03-06","index":1933,"close":25.56,"high":26.93,"low":25.54,"open":26.85,"volume":3228700},{"timestamp":1678199400,"date":"2023-03-07","index":1934,"close":25.5,"high":26.21,"low":25.35,"open":25.53,"volume":3086500},{"timestamp":1678285800,"date":"2023-03-08","index":1935,"close":25.35,"high":25.53,"low":24.93,"open":25.5,"volume":2610100},{"timestamp":1678372200,"date":"2023-03-09","index":1936,"close":24.08,"high":25.62,"low":24.06,"open":25.26,"volume":3210900}]},{"date":"2022-10-26","estimated":-0.57,"reported":-0.45,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1835,"close":25.03,"high":25.16,"low":24,"open":24.88,"volume":3788100},{"timestamp":1665667800,"date":"2022-10-13","index":1836,"close":24.57,"high":25.3,"low":23.23,"open":23.86,"volume":5607900},{"timestamp":1665754200,"date":"2022-10-14","index":1837,"close":23.16,"high":25.6,"low":23.08,"open":25.01,"volume":4264900},{"timestamp":1666013400,"date":"2022-10-17","index":1838,"close":24.63,"high":24.75,"low":23.7,"open":23.82,"volume":4460000},{"timestamp":1666099800,"date":"2022-10-18","index":1839,"close":25.45,"high":26.44,"low":24.78,"open":26,"volume":5385100},{"timestamp":1666186200,"date":"2022-10-19","index":1840,"close":24.25,"high":25.71,"low":24.2,"open":25.31,"volume":3804100},{"timestamp":1666272600,"date":"2022-10-20","index":1841,"close":23.92,"high":24.92,"low":23.76,"open":24.09,"volume":4853300},{"timestamp":1666359000,"date":"2022-10-21","index":1842,"close":24.03,"high":24.18,"low":23.1,"open":23.79,"volume":4201000},{"timestamp":1666618200,"date":"2022-10-24","index":1843,"close":24.63,"high":24.85,"low":23.63,"open":24.33,"volume":5132300},{"timestamp":1666704600,"date":"2022-10-25","index":1844,"close":26.75,"high":27.08,"low":24.8,"open":24.86,"volume":5703100},{"timestamp":1666791000,"date":"2022-10-26","index":1845,"close":26.74,"high":28.25,"low":26.38,"open":26.64,"volume":7035700}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1846,"close":28.47,"high":30.7,"low":28,"open":30.32,"volume":11781900},{"timestamp":1666963800,"date":"2022-10-28","index":1847,"close":29.55,"high":29.72,"low":28.01,"open":28.15,"volume":5829600},{"timestamp":1667223000,"date":"2022-10-31","index":1848,"close":29.64,"high":30.22,"low":28.95,"open":29.48,"volume":4991500},{"timestamp":1667309400,"date":"2022-11-01","index":1849,"close":28.88,"high":30.72,"low":28.84,"open":30.1,"volume":3711000},{"timestamp":1667395800,"date":"2022-11-02","index":1850,"close":28.04,"high":30.15,"low":28.04,"open":28.85,"volume":5029700},{"timestamp":1667482200,"date":"2022-11-03","index":1851,"close":27.72,"high":28.22,"low":26.73,"open":27.26,"volume":4066000},{"timestamp":1667568600,"date":"2022-11-04","index":1852,"close":27.28,"high":28.67,"low":26.65,"open":28.61,"volume":3645900},{"timestamp":1667831400,"date":"2022-11-07","index":1853,"close":27.16,"high":27.94,"low":26.4,"open":27.51,"volume":3636300},{"timestamp":1667917800,"date":"2022-11-08","index":1854,"close":27.25,"high":28.33,"low":26.69,"open":27.25,"volume":3784900},{"timestamp":1668004200,"date":"2022-11-09","index":1855,"close":26.76,"high":27.33,"low":26.59,"open":26.85,"volume":4176800},{"timestamp":1668090600,"date":"2022-11-10","index":1856,"close":30.98,"high":30.99,"low":28.7,"open":29.13,"volume":6872000}]},{"date":"2022-07-27","estimated":-0.64,"reported":-19.22,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":1771,"close":40.1,"high":42.25,"low":38.51,"open":38.79,"volume":4065900},{"timestamp":1657805400,"date":"2022-07-14","index":1772,"close":39.18,"high":40.4,"low":38.5,"open":39.8,"volume":2319100},{"timestamp":1657891800,"date":"2022-07-15","index":1773,"close":40.58,"high":40.7,"low":38.72,"open":39.78,"volume":2685900},{"timestamp":1658151000,"date":"2022-07-18","index":1774,"close":39.5,"high":41.69,"low":39.05,"open":41.12,"volume":4026800},{"timestamp":1658237400,"date":"2022-07-19","index":1775,"close":41.15,"high":41.29,"low":38.93,"open":40.05,"volume":3132700},{"timestamp":1658323800,"date":"2022-07-20","index":1776,"close":43.2,"high":44.66,"low":41.24,"open":41.24,"volume":4254100},{"timestamp":1658410200,"date":"2022-07-21","index":1777,"close":43.66,"high":43.69,"low":39.49,"open":39.94,"volume":7270500},{"timestamp":1658496600,"date":"2022-07-22","index":1778,"close":41.18,"high":44.49,"low":40.41,"open":43.78,"volume":4327000},{"timestamp":1658755800,"date":"2022-07-25","index":1779,"close":42.08,"high":42.72,"low":40.25,"open":41.48,"volume":4024800},{"timestamp":1658842200,"date":"2022-07-26","index":1780,"close":40.19,"high":41.8,"low":39.93,"open":41.8,"volume":3087700},{"timestamp":1658928600,"date":"2022-07-27","index":1781,"close":43.24,"high":43.24,"low":40.49,"open":41.1,"volume":7382900}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":1782,"close":35.6,"high":36.91,"low":32.9,"open":35.28,"volume":26372900},{"timestamp":1659101400,"date":"2022-07-29","index":1783,"close":36.85,"high":36.86,"low":34.75,"open":35.07,"volume":9281700},{"timestamp":1659360600,"date":"2022-08-01","index":1784,"close":36.81,"high":38.68,"low":36.11,"open":36.52,"volume":5204300},{"timestamp":1659447000,"date":"2022-08-02","index":1785,"close":36.92,"high":37.09,"low":35.17,"open":35.62,"volume":5526900},{"timestamp":1659533400,"date":"2022-08-03","index":1786,"close":38.5,"high":39.24,"low":37.02,"open":37.55,"volume":5270900},{"timestamp":1659619800,"date":"2022-08-04","index":1787,"close":37.46,"high":39.91,"low":37.4,"open":38.82,"volume":5038200},{"timestamp":1659706200,"date":"2022-08-05","index":1788,"close":37.48,"high":37.53,"low":35.19,"open":36.5,"volume":4593500},{"timestamp":1659965400,"date":"2022-08-08","index":1789,"close":38.79,"high":39.83,"low":36.8,"open":37.86,"volume":4904000},{"timestamp":1660051800,"date":"2022-08-09","index":1790,"close":35.41,"high":38.12,"low":34.83,"open":38.02,"volume":5450500},{"timestamp":1660138200,"date":"2022-08-10","index":1791,"close":37.79,"high":38.1,"low":36.55,"open":37.26,"volume":3792600},{"timestamp":1660224600,"date":"2022-08-11","index":1792,"close":37.99,"high":42.69,"low":37.77,"open":38.29,"volume":6986400}]},{"date":"2022-04-27","estimated":-0.56,"reported":-0.46,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1709,"close":66.77,"high":71.02,"low":66.08,"open":67.79,"volume":3498600},{"timestamp":1649856600,"date":"2022-04-13","index":1710,"close":68.79,"high":69.71,"low":65.36,"open":66.67,"volume":2332100},{"timestamp":1649943000,"date":"2022-04-14","index":1711,"close":65.18,"high":69.17,"low":64.78,"open":69.17,"volume":2832200},{"timestamp":1650288600,"date":"2022-04-18","index":1712,"close":62.01,"high":65.1,"low":60.75,"open":64.93,"volume":3353800},{"timestamp":1650375000,"date":"2022-04-19","index":1713,"close":64.62,"high":65.97,"low":61.26,"open":61.36,"volume":2455700},{"timestamp":1650461400,"date":"2022-04-20","index":1714,"close":61.69,"high":64.45,"low":61.46,"open":63.94,"volume":2972400},{"timestamp":1650547800,"date":"2022-04-21","index":1715,"close":59.05,"high":64.99,"low":58.44,"open":63.13,"volume":3990300},{"timestamp":1650634200,"date":"2022-04-22","index":1716,"close":58.25,"high":61.2,"low":57.33,"open":59.51,"volume":2716400},{"timestamp":1650893400,"date":"2022-04-25","index":1717,"close":60.56,"high":60.88,"low":57,"open":57.94,"volume":3218800},{"timestamp":1650979800,"date":"2022-04-26","index":1718,"close":57.77,"high":60.57,"low":57.75,"open":59.92,"volume":2541100},{"timestamp":1651066200,"date":"2022-04-27","index":1719,"close":55.99,"high":59.69,"low":55.82,"open":57.24,"volume":10468800}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1720,"close":33.51,"high":34.4,"low":28.75,"open":31.56,"volume":87443900},{"timestamp":1651239000,"date":"2022-04-29","index":1721,"close":33.76,"high":35.85,"low":32.27,"open":32.31,"volume":33765300},{"timestamp":1651498200,"date":"2022-05-02","index":1722,"close":37.14,"high":37.41,"low":33.01,"open":33.52,"volume":23166600},{"timestamp":1651584600,"date":"2022-05-03","index":1723,"close":38.32,"high":39.88,"low":36.5,"open":36.54,"volume":19268900},{"timestamp":1651671000,"date":"2022-05-04","index":1724,"close":39.46,"high":39.85,"low":35.25,"open":37.77,"volume":15628600},{"timestamp":1651757400,"date":"2022-05-05","index":1725,"close":35.6,"high":38.67,"low":35.23,"open":38.24,"volume":12469900},{"timestamp":1651843800,"date":"2022-05-06","index":1726,"close":33.45,"high":36.13,"low":32.15,"open":36,"volume":13406100},{"timestamp":1652103000,"date":"2022-05-09","index":1727,"close":30.52,"high":33.45,"low":30.19,"open":33.08,"volume":12477800},{"timestamp":1652189400,"date":"2022-05-10","index":1728,"close":29.77,"high":32.29,"low":27.8,"open":31.32,"volume":15257400},{"timestamp":1652275800,"date":"2022-05-11","index":1729,"close":28.68,"high":31.13,"low":28.56,"open":29.84,"volume":10419600},{"timestamp":1652362200,"date":"2022-05-12","index":1730,"close":30.69,"high":31.65,"low":27.38,"open":28.19,"volume":11365000}]},{"date":"2022-02-22","estimated":-0.56,"reported":-0.07,"pre":[{"timestamp":1644244200,"date":"2022-02-07","index":1664,"close":74.53,"high":78,"low":73.6,"open":74,"volume":2109800},{"timestamp":1644330600,"date":"2022-02-08","index":1665,"close":69.95,"high":73.26,"low":68.41,"open":73.26,"volume":6804800},{"timestamp":1644417000,"date":"2022-02-09","index":1666,"close":75.89,"high":76.39,"low":70.77,"open":70.89,"volume":4497400},{"timestamp":1644503400,"date":"2022-02-10","index":1667,"close":73.41,"high":78.15,"low":72.77,"open":73.22,"volume":2975200},{"timestamp":1644589800,"date":"2022-02-11","index":1668,"close":72.83,"high":78.32,"low":71.7,"open":76.14,"volume":4234300},{"timestamp":1644849000,"date":"2022-02-14","index":1669,"close":70.84,"high":74.45,"low":70.02,"open":71.71,"volume":3941800},{"timestamp":1644935400,"date":"2022-02-15","index":1670,"close":74.93,"high":75.14,"low":72.09,"open":72.44,"volume":3314000},{"timestamp":1645021800,"date":"2022-02-16","index":1671,"close":73.77,"high":75,"low":73,"open":73.8,"volume":2860700},{"timestamp":1645108200,"date":"2022-02-17","index":1672,"close":70.49,"high":73.64,"low":70.08,"open":73.08,"volume":3229300},{"timestamp":1645194600,"date":"2022-02-18","index":1673,"close":65,"high":70.54,"low":64.92,"open":70.37,"volume":5976900},{"timestamp":1645540200,"date":"2022-02-22","index":1674,"close":65.3,"high":68.47,"low":63.25,"open":63.67,"volume":7972600}],"post":[{"timestamp":1645626600,"date":"2022-02-23","index":1675,"close":61.46,"high":69.14,"low":60.58,"open":64.14,"volume":12212900},{"timestamp":1645713000,"date":"2022-02-24","index":1676,"close":68.94,"high":69.24,"low":58.06,"open":59.21,"volume":7304600},{"timestamp":1645799400,"date":"2022-02-25","index":1677,"close":70.74,"high":71.5,"low":67.3,"open":68.8,"volume":4670100},{"timestamp":1646058600,"date":"2022-02-28","index":1678,"close":75.91,"high":79.9,"low":73.42,"open":79.61,"volume":19878000},{"timestamp":1646145000,"date":"2022-03-01","index":1679,"close":74.21,"high":77.27,"low":72.88,"open":76,"volume":4974400},{"timestamp":1646231400,"date":"2022-03-02","index":1680,"close":72.49,"high":74.28,"low":70.21,"open":74,"volume":4468200},{"timestamp":1646317800,"date":"2022-03-03","index":1681,"close":69.17,"high":73.87,"low":68.36,"open":73.54,"volume":3377200},{"timestamp":1646404200,"date":"2022-03-04","index":1682,"close":66.78,"high":70.69,"low":66.26,"open":69.36,"volume":3639900},{"timestamp":1646663400,"date":"2022-03-07","index":1683,"close":63.7,"high":69.58,"low":63.45,"open":66.91,"volume":3678200},{"timestamp":1646749800,"date":"2022-03-08","index":1684,"close":63.55,"high":66.29,"low":61.06,"open":63.21,"volume":3575200},{"timestamp":1646836200,"date":"2022-03-09","index":1685,"close":66.27,"high":68.08,"low":64.46,"open":64.59,"volume":3881800}]},{"date":"2021-10-27","estimated":-0.65,"reported":-0.53,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1584,"close":136.02,"high":136.07,"low":132.26,"open":132.55,"volume":1924900},{"timestamp":1634218200,"date":"2021-10-14","index":1585,"close":136.88,"high":140.79,"low":136.24,"open":138.13,"volume":2232700},{"timestamp":1634304600,"date":"2021-10-15","index":1586,"close":135.4,"high":138.6,"low":133.85,"open":137.09,"volume":2166500},{"timestamp":1634563800,"date":"2021-10-18","index":1587,"close":136.21,"high":137.18,"low":134.83,"open":135.16,"volume":1573800},{"timestamp":1634650200,"date":"2021-10-19","index":1588,"close":139.76,"high":140.13,"low":136.05,"open":136.95,"volume":4279100},{"timestamp":1634736600,"date":"2021-10-20","index":1589,"close":140.48,"high":143.24,"low":139.75,"open":140.51,"volume":1961500},{"timestamp":1634823000,"date":"2021-10-21","index":1590,"close":140.53,"high":141.97,"low":139.17,"open":140,"volume":1664100},{"timestamp":1634909400,"date":"2021-10-22","index":1591,"close":137.79,"high":139.86,"low":135.75,"open":139.86,"volume":1504400},{"timestamp":1635168600,"date":"2021-10-25","index":1592,"close":141.98,"high":142.45,"low":135.58,"open":137.36,"volume":2172500},{"timestamp":1635255000,"date":"2021-10-26","index":1593,"close":141.3,"high":145.27,"low":140.69,"open":143.26,"volume":2981300},{"timestamp":1635341400,"date":"2021-10-27","index":1594,"close":138.63,"high":143.05,"low":136.9,"open":140.62,"volume":2899600}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1595,"close":149.18,"high":153.17,"low":130.25,"open":131,"volume":9788400},{"timestamp":1635514200,"date":"2021-10-29","index":1596,"close":149.59,"high":152.91,"low":146.74,"open":148.25,"volume":3600400},{"timestamp":1635773400,"date":"2021-11-01","index":1597,"close":151.53,"high":152.8,"low":149.32,"open":149.51,"volume":2406800},{"timestamp":1635859800,"date":"2021-11-02","index":1598,"close":147.42,"high":152,"low":145.42,"open":151.44,"volume":2494400},{"timestamp":1635946200,"date":"2021-11-03","index":1599,"close":154.29,"high":155.41,"low":146.01,"open":146.76,"volume":3132500},{"timestamp":1636032600,"date":"2021-11-04","index":1600,"close":150,"high":156.82,"low":149.69,"open":155.03,"volume":2843700},{"timestamp":1636119000,"date":"2021-11-05","index":1601,"close":146.24,"high":148.7,"low":145.18,"open":148.35,"volume":3680200},{"timestamp":1636381800,"date":"2021-11-08","index":1602,"close":146.24,"high":147.58,"low":145.57,"open":146.3,"volume":1948700},{"timestamp":1636468200,"date":"2021-11-09","index":1603,"close":143.06,"high":146.21,"low":142.38,"open":146.02,"volume":2551900},{"timestamp":1636554600,"date":"2021-11-10","index":1604,"close":137.04,"high":142.78,"low":136.61,"open":140.18,"volume":3249500},{"timestamp":1636641000,"date":"2021-11-11","index":1605,"close":135.56,"high":139.49,"low":134.25,"open":137.95,"volume":2464500}]},{"date":"2021-07-27","estimated":-0.56,"reported":-0.86,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":1519,"close":154.21,"high":157.18,"low":153.78,"open":155.56,"volume":1632500},{"timestamp":1626269400,"date":"2021-07-14","index":1520,"close":148.85,"high":156.69,"low":148.07,"open":155.57,"volume":2745200},{"timestamp":1626355800,"date":"2021-07-15","index":1521,"close":146.21,"high":149.24,"low":142.36,"open":149,"volume":2879400},{"timestamp":1626442200,"date":"2021-07-16","index":1522,"close":146.78,"high":148.87,"low":145.61,"open":147.21,"volume":2085700},{"timestamp":1626701400,"date":"2021-07-19","index":1523,"close":151.37,"high":151.92,"low":143.15,"open":144.8,"volume":3196100},{"timestamp":1626787800,"date":"2021-07-20","index":1524,"close":154.83,"high":156.55,"low":152.79,"open":152.79,"volume":2982700},{"timestamp":1626874200,"date":"2021-07-21","index":1525,"close":153.32,"high":155.86,"low":151.37,"open":154.96,"volume":1703500},{"timestamp":1626960600,"date":"2021-07-22","index":1526,"close":152.87,"high":155.37,"low":151.6,"open":154.45,"volume":1303500},{"timestamp":1627047000,"date":"2021-07-23","index":1527,"close":151.59,"high":152.6,"low":147.86,"open":151.95,"volume":1630600},{"timestamp":1627306200,"date":"2021-07-26","index":1528,"close":149.75,"high":150.92,"low":148.57,"open":150.91,"volume":2138800},{"timestamp":1627392600,"date":"2021-07-27","index":1529,"close":151.01,"high":152.17,"low":145.62,"open":149.93,"volume":2767200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":1530,"close":151.81,"high":152.29,"low":133.25,"open":134.78,"volume":11581900},{"timestamp":1627565400,"date":"2021-07-29","index":1531,"close":156.03,"high":156.78,"low":149.5,"open":150.51,"volume":3310500},{"timestamp":1627651800,"date":"2021-07-30","index":1532,"close":148.45,"high":155.37,"low":147.78,"open":154,"volume":2273000},{"timestamp":1627911000,"date":"2021-08-02","index":1533,"close":150.06,"high":152.89,"low":143.76,"open":147.01,"volume":2120600},{"timestamp":1627997400,"date":"2021-08-03","index":1534,"close":151.41,"high":152.85,"low":147.26,"open":149.2,"volume":2107600},{"timestamp":1628083800,"date":"2021-08-04","index":1535,"close":149.73,"high":151.83,"low":147.61,"open":149.66,"volume":2251100},{"timestamp":1628170200,"date":"2021-08-05","index":1536,"close":153.03,"high":154.22,"low":148.36,"open":150,"volume":2312600},{"timestamp":1628256600,"date":"2021-08-06","index":1537,"close":149.26,"high":153.29,"low":148.37,"open":153,"volume":1620900},{"timestamp":1628515800,"date":"2021-08-09","index":1538,"close":150.48,"high":152.62,"low":147.1,"open":149.32,"volume":1510100},{"timestamp":1628602200,"date":"2021-08-10","index":1539,"close":146.79,"high":153.26,"low":146.25,"open":152,"volume":2558100},{"timestamp":1628688600,"date":"2021-08-11","index":1540,"close":144.44,"high":148.25,"low":142.73,"open":147.73,"volume":2014000}]},{"date":"2021-04-28","estimated":-0.62,"reported":-1.31,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":1457,"close":188.11,"high":193.09,"low":186.12,"open":190,"volume":3178500},{"timestamp":1618493400,"date":"2021-04-15","index":1458,"close":192.38,"high":194.99,"low":189.66,"open":192.71,"volume":2393700},{"timestamp":1618579800,"date":"2021-04-16","index":1459,"close":190.1,"high":193.51,"low":187.88,"open":193,"volume":1574100},{"timestamp":1618839000,"date":"2021-04-19","index":1460,"close":184.09,"high":190.9,"low":180.72,"open":188.11,"volume":2725300},{"timestamp":1618925400,"date":"2021-04-20","index":1461,"close":180.91,"high":185.16,"low":177.23,"open":183.04,"volume":1807600},{"timestamp":1619011800,"date":"2021-04-21","index":1462,"close":182.83,"high":183.53,"low":177.11,"open":179.8,"volume":1392600},{"timestamp":1619098200,"date":"2021-04-22","index":1463,"close":181.42,"high":187.12,"low":179.22,"open":185,"volume":1905800},{"timestamp":1619184600,"date":"2021-04-23","index":1464,"close":182.45,"high":183.96,"low":180.66,"open":182.39,"volume":1811200},{"timestamp":1619443800,"date":"2021-04-26","index":1465,"close":190.06,"high":190.34,"low":180.53,"open":184.01,"volume":2922500},{"timestamp":1619530200,"date":"2021-04-27","index":1466,"close":189.95,"high":192.11,"low":188,"open":190.79,"volume":2170900},{"timestamp":1619616600,"date":"2021-04-28","index":1467,"close":186.31,"high":189.65,"low":185.4,"open":186.33,"volume":2959500}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":1468,"close":170.86,"high":178.68,"low":167.81,"open":174.71,"volume":12156900},{"timestamp":1619789400,"date":"2021-04-30","index":1469,"close":172.35,"high":174.57,"low":167.87,"open":169.24,"volume":4087200},{"timestamp":1620048600,"date":"2021-05-03","index":1470,"close":163.21,"high":172.39,"low":162.27,"open":172.39,"volume":4680000},{"timestamp":1620135000,"date":"2021-05-04","index":1471,"close":158.37,"high":160.64,"low":153.29,"open":160.5,"volume":6137400},{"timestamp":1620221400,"date":"2021-05-05","index":1472,"close":156.99,"high":161.17,"low":156.08,"open":159.4,"volume":3970400},{"timestamp":1620307800,"date":"2021-05-06","index":1473,"close":151.9,"high":156.53,"low":148.5,"open":155.79,"volume":5164000},{"timestamp":1620394200,"date":"2021-05-07","index":1474,"close":151.04,"high":157.16,"low":149.21,"open":152.82,"volume":4511600},{"timestamp":1620653400,"date":"2021-05-10","index":1475,"close":141.05,"high":150.27,"low":140.1,"open":150.27,"volume":5684300},{"timestamp":1620739800,"date":"2021-05-11","index":1476,"close":145.79,"high":148.51,"low":133.17,"open":133.74,"volume":6350300},{"timestamp":1620826200,"date":"2021-05-12","index":1477,"close":140.08,"high":145.96,"low":138.44,"open":142.01,"volume":3425000},{"timestamp":1620912600,"date":"2021-05-13","index":1478,"close":132.71,"high":142.39,"low":129.74,"open":140.15,"volume":5316700}]},{"date":"2021-02-24","estimated":-0.24,"reported":-3.07,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":1413,"close":288.5,"high":299.42,"low":287.06,"open":293.96,"volume":2085300},{"timestamp":1612967400,"date":"2021-02-10","index":1414,"close":290.43,"high":295.45,"low":277.36,"open":290.49,"volume":2024200},{"timestamp":1613053800,"date":"2021-02-11","index":1415,"close":283.69,"high":291.5,"low":278.4,"open":291.25,"volume":2063700},{"timestamp":1613140200,"date":"2021-02-12","index":1416,"close":293.66,"high":294.26,"low":279.77,"open":285.35,"volume":1847600},{"timestamp":1613485800,"date":"2021-02-16","index":1417,"close":291.21,"high":308,"low":285.74,"open":298.26,"volume":3341800},{"timestamp":1613572200,"date":"2021-02-17","index":1418,"close":287.86,"high":288.8,"low":274.51,"open":288.6,"volume":2247500},{"timestamp":1613658600,"date":"2021-02-18","index":1419,"close":283.1,"high":285.4,"low":276.66,"open":283.4,"volume":1621900},{"timestamp":1613745000,"date":"2021-02-19","index":1420,"close":292.51,"high":294.94,"low":283.9,"open":286.6,"volume":1929400},{"timestamp":1614004200,"date":"2021-02-22","index":1421,"close":268.76,"high":292.37,"low":267.26,"open":292.14,"volume":2858200},{"timestamp":1614090600,"date":"2021-02-23","index":1422,"close":256,"high":261.4,"low":235,"open":251.53,"volume":4694900},{"timestamp":1614177000,"date":"2021-02-24","index":1423,"close":254.53,"high":259.55,"low":247.38,"open":256.56,"volume":3007100}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":1424,"close":219.55,"high":246.66,"low":216.81,"open":240,"volume":9082300},{"timestamp":1614349800,"date":"2021-02-26","index":1425,"close":221.09,"high":225.73,"low":211.32,"open":222.15,"volume":6992600},{"timestamp":1614609000,"date":"2021-03-01","index":1426,"close":223.39,"high":229.87,"low":221.15,"open":227,"volume":4941000},{"timestamp":1614695400,"date":"2021-03-02","index":1427,"close":217.92,"high":231.48,"low":216.35,"open":229.4,"volume":3057700},{"timestamp":1614781800,"date":"2021-03-03","index":1428,"close":203.19,"high":216.2,"low":200.89,"open":214.63,"volume":5570600},{"timestamp":1614868200,"date":"2021-03-04","index":1429,"close":195.98,"high":206.35,"low":189.41,"open":201.25,"volume":6852200},{"timestamp":1614954600,"date":"2021-03-05","index":1430,"close":189.69,"high":197.71,"low":174,"open":194.15,"volume":8593200},{"timestamp":1615213800,"date":"2021-03-08","index":1431,"close":176.65,"high":193,"low":175.51,"open":188.15,"volume":4448600},{"timestamp":1615300200,"date":"2021-03-09","index":1432,"close":193.04,"high":196.42,"low":185.14,"open":186.69,"volume":4383700},{"timestamp":1615386600,"date":"2021-03-10","index":1433,"close":184.45,"high":198.49,"low":182.17,"open":196.3,"volume":5604200},{"timestamp":1615473000,"date":"2021-03-11","index":1434,"close":198.77,"high":200.51,"low":187.75,"open":190,"volume":5865700}]},{"date":"2020-10-28","estimated":-0.32,"reported":-0.43,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1333,"close":230.45,"high":234.1,"low":226.71,"open":233.53,"volume":2184400},{"timestamp":1602768600,"date":"2020-10-15","index":1334,"close":224.35,"high":228.7,"low":220.01,"open":225.34,"volume":2062500},{"timestamp":1602855000,"date":"2020-10-16","index":1335,"close":221.29,"high":228.2,"low":220.63,"open":227.5,"volume":1277400},{"timestamp":1603114200,"date":"2020-10-19","index":1336,"close":223.69,"high":228.02,"low":221.58,"open":222.71,"volume":1669000},{"timestamp":1603200600,"date":"2020-10-20","index":1337,"close":222.23,"high":226.27,"low":221.29,"open":223.8,"volume":1271500},{"timestamp":1603287000,"date":"2020-10-21","index":1338,"close":216.77,"high":230.82,"low":212.65,"open":224.74,"volume":2223000},{"timestamp":1603373400,"date":"2020-10-22","index":1339,"close":214.8,"high":221.77,"low":214.14,"open":218.4,"volume":1545800},{"timestamp":1603459800,"date":"2020-10-23","index":1340,"close":216.32,"high":217,"low":212.1,"open":215,"volume":1347600},{"timestamp":1603719000,"date":"2020-10-26","index":1341,"close":212.15,"high":223.7,"low":209,"open":215,"volume":2214800},{"timestamp":1603805400,"date":"2020-10-27","index":1342,"close":223.06,"high":224.8,"low":214.51,"open":214.69,"volume":2835700},{"timestamp":1603891800,"date":"2020-10-28","index":1343,"close":226.94,"high":231,"low":220.1,"open":220.13,"volume":4575900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1344,"close":217.89,"high":228.06,"low":213.75,"open":217.59,"volume":11257900},{"timestamp":1604064600,"date":"2020-10-30","index":1345,"close":196.46,"high":215.99,"low":192.14,"open":215.99,"volume":6095700},{"timestamp":1604327400,"date":"2020-11-02","index":1346,"close":190.4,"high":194.93,"low":186.5,"open":194,"volume":5631100},{"timestamp":1604413800,"date":"2020-11-03","index":1347,"close":195.24,"high":196.92,"low":190.29,"open":192,"volume":3380200},{"timestamp":1604500200,"date":"2020-11-04","index":1348,"close":198.74,"high":206.14,"low":197.11,"open":200,"volume":3985200},{"timestamp":1604586600,"date":"2020-11-05","index":1349,"close":208.51,"high":209.35,"low":203.48,"open":205.6,"volume":3273000},{"timestamp":1604673000,"date":"2020-11-06","index":1350,"close":206.14,"high":209.27,"low":205.55,"open":208.5,"volume":2418600},{"timestamp":1604932200,"date":"2020-11-09","index":1351,"close":177.98,"high":193.7,"low":175.4,"open":191.38,"volume":10987200},{"timestamp":1605018600,"date":"2020-11-10","index":1352,"close":172.44,"high":180.99,"low":168.5,"open":180.41,"volume":7792100},{"timestamp":1605105000,"date":"2020-11-11","index":1353,"close":182.55,"high":183.12,"low":173.65,"open":177.55,"volume":4549400},{"timestamp":1605191400,"date":"2020-11-12","index":1354,"close":186.99,"high":189.64,"low":183.72,"open":186.95,"volume":3762700}]},{"date":"2020-07-29","estimated":-0.23,"reported":-0.23,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":1269,"close":221.83,"high":222.69,"low":203.34,"open":209.56,"volume":2425800},{"timestamp":1594906200,"date":"2020-07-16","index":1270,"close":218.56,"high":220.99,"low":213.21,"open":219.06,"volume":1362900},{"timestamp":1594992600,"date":"2020-07-17","index":1271,"close":217.77,"high":222.38,"low":216.34,"open":218.56,"volume":1032900},{"timestamp":1595251800,"date":"2020-07-20","index":1272,"close":227.27,"high":228.09,"low":218.94,"open":220.21,"volume":1578000},{"timestamp":1595338200,"date":"2020-07-21","index":1273,"close":226.66,"high":231.45,"low":224.05,"open":230.34,"volume":1351000},{"timestamp":1595424600,"date":"2020-07-22","index":1274,"close":223.98,"high":230.86,"low":220.35,"open":228.82,"volume":1078800},{"timestamp":1595511000,"date":"2020-07-23","index":1275,"close":219.88,"high":230.28,"low":216.39,"open":226.84,"volume":1296200},{"timestamp":1595597400,"date":"2020-07-24","index":1276,"close":212.85,"high":218.24,"low":206.22,"open":214.71,"volume":1302600},{"timestamp":1595856600,"date":"2020-07-27","index":1277,"close":212.75,"high":217.82,"low":208.75,"open":215,"volume":1612900},{"timestamp":1595943000,"date":"2020-07-28","index":1278,"close":212.68,"high":218.05,"low":211.79,"open":213.5,"volume":967900},{"timestamp":1596029400,"date":"2020-07-29","index":1279,"close":218.25,"high":219.8,"low":212.94,"open":216,"volume":1862900}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":1280,"close":237.07,"high":239.44,"low":210.95,"open":211.84,"volume":3985700},{"timestamp":1596202200,"date":"2020-07-31","index":1281,"close":237.63,"high":240,"low":230.01,"open":240,"volume":2478700},{"timestamp":1596461400,"date":"2020-08-03","index":1282,"close":237.14,"high":239.6,"low":234,"open":234.07,"volume":1741400},{"timestamp":1596547800,"date":"2020-08-04","index":1283,"close":249.42,"high":253,"low":235.57,"open":240,"volume":2923500},{"timestamp":1596634200,"date":"2020-08-05","index":1284,"close":202.01,"high":239,"low":199.46,"open":238.17,"volume":27423400},{"timestamp":1596720600,"date":"2020-08-06","index":1285,"close":212.5,"high":219.75,"low":209,"open":216,"volume":10382100},{"timestamp":1596807000,"date":"2020-08-07","index":1286,"close":193.72,"high":215.99,"low":191,"open":215,"volume":9661000},{"timestamp":1597066200,"date":"2020-08-10","index":1287,"close":193.74,"high":197.35,"low":185,"open":197.01,"volume":9062200},{"timestamp":1597152600,"date":"2020-08-11","index":1288,"close":183.75,"high":191.1,"low":182.51,"open":190,"volume":6227800},{"timestamp":1597239000,"date":"2020-08-12","index":1289,"close":185.09,"high":188.11,"low":181.75,"open":185.09,"volume":4050500},{"timestamp":1597325400,"date":"2020-08-13","index":1290,"close":192.08,"high":198.21,"low":187.5,"open":187.81,"volume":4345200}]},{"date":"2020-04-29","estimated":-0.36,"reported":-0.4,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":1206,"close":171.77,"high":172.42,"low":156.06,"open":160.89,"volume":5345000},{"timestamp":1587043800,"date":"2020-04-16","index":1207,"close":174.25,"high":174.43,"low":165,"open":166.5,"volume":3547400},{"timestamp":1587130200,"date":"2020-04-17","index":1208,"close":173.27,"high":174.07,"low":165.38,"open":167,"volume":3244800},{"timestamp":1587389400,"date":"2020-04-20","index":1209,"close":181.46,"high":183.5,"low":170.56,"open":171.69,"volume":2848600},{"timestamp":1587475800,"date":"2020-04-21","index":1210,"close":172.39,"high":189.46,"low":165.6,"open":184.76,"volume":3276300},{"timestamp":1587562200,"date":"2020-04-22","index":1211,"close":179.65,"high":183.11,"low":174,"open":174.26,"volume":2116900},{"timestamp":1587648600,"date":"2020-04-23","index":1212,"close":187.73,"high":189.97,"low":179.65,"open":181,"volume":2442300},{"timestamp":1587735000,"date":"2020-04-24","index":1213,"close":193.53,"high":196.51,"low":187.75,"open":190.12,"volume":2845900},{"timestamp":1587994200,"date":"2020-04-27","index":1214,"close":194.89,"high":203.85,"low":193.65,"open":196.03,"volume":3635400},{"timestamp":1588080600,"date":"2020-04-28","index":1215,"close":181.15,"high":195.81,"low":172.68,"open":195.61,"volume":5505100},{"timestamp":1588167000,"date":"2020-04-29","index":1216,"close":175.1,"high":181.75,"low":173,"open":175,"volume":3923700}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":1217,"close":164.59,"high":169.79,"low":155.25,"open":166.65,"volume":5573600},{"timestamp":1588339800,"date":"2020-05-01","index":1218,"close":169.43,"high":170.29,"low":160.39,"open":162.1,"volume":2632600},{"timestamp":1588599000,"date":"2020-05-04","index":1219,"close":174.3,"high":175.18,"low":167.07,"open":170.71,"volume":2724000},{"timestamp":1588685400,"date":"2020-05-05","index":1220,"close":169.59,"high":177.52,"low":167.3,"open":176,"volume":2444600},{"timestamp":1588771800,"date":"2020-05-06","index":1221,"close":176.01,"high":180.13,"low":169.62,"open":171.18,"volume":1916800},{"timestamp":1588858200,"date":"2020-05-07","index":1222,"close":174.93,"high":180.81,"low":173.7,"open":177.67,"volume":1631100},{"timestamp":1588944600,"date":"2020-05-08","index":1223,"close":176.5,"high":178.45,"low":168.48,"open":175,"volume":2209800},{"timestamp":1589203800,"date":"2020-05-11","index":1224,"close":190.62,"high":193.99,"low":177.56,"open":178.6,"volume":3259900},{"timestamp":1589290200,"date":"2020-05-12","index":1225,"close":184.15,"high":194.36,"low":183.7,"open":191.88,"volume":2013100},{"timestamp":1589376600,"date":"2020-05-13","index":1226,"close":188.19,"high":196.19,"low":179.06,"open":189.58,"volume":3377600},{"timestamp":1589463000,"date":"2020-05-14","index":1227,"close":179.54,"high":185.95,"low":172.36,"open":185.01,"volume":5225700}]},{"date":"2020-02-26","estimated":-0.33,"reported":-0.26,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":1162,"close":110.43,"high":112.09,"low":109.85,"open":110.5,"volume":1050300},{"timestamp":1581517800,"date":"2020-02-12","index":1163,"close":110,"high":111.27,"low":106,"open":108.19,"volume":1339200},{"timestamp":1581604200,"date":"2020-02-13","index":1164,"close":112.02,"high":113.08,"low":108.94,"open":109.62,"volume":1091700},{"timestamp":1581690600,"date":"2020-02-14","index":1165,"close":111.77,"high":113.16,"low":110.35,"open":112.6,"volume":1090800},{"timestamp":1582036200,"date":"2020-02-18","index":1166,"close":117.24,"high":117.87,"low":110.8,"open":111,"volume":1862200},{"timestamp":1582122600,"date":"2020-02-19","index":1167,"close":117.36,"high":119.26,"low":116.64,"open":118.64,"volume":2199000},{"timestamp":1582209000,"date":"2020-02-20","index":1168,"close":115.9,"high":117.15,"low":111.75,"open":117,"volume":1894300},{"timestamp":1582295400,"date":"2020-02-21","index":1169,"close":113.54,"high":115.6,"low":110.75,"open":115.45,"volume":1581700},{"timestamp":1582554600,"date":"2020-02-24","index":1170,"close":114.26,"high":115.71,"low":106.05,"open":107.5,"volume":1913500},{"timestamp":1582641000,"date":"2020-02-25","index":1171,"close":118.4,"high":125.91,"low":110.5,"open":114.94,"volume":3651600},{"timestamp":1582727400,"date":"2020-02-26","index":1172,"close":116.86,"high":120.26,"low":113.01,"open":120,"volume":3452500}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":1173,"close":135.15,"high":148,"low":129.04,"open":138.9,"volume":8996500},{"timestamp":1582900200,"date":"2020-02-28","index":1174,"close":124.96,"high":145,"low":120.15,"open":139.7,"volume":6011500},{"timestamp":1583159400,"date":"2020-03-02","index":1175,"close":124.49,"high":128.47,"low":121.06,"open":126.94,"volume":2969900},{"timestamp":1583245800,"date":"2020-03-03","index":1176,"close":123.58,"high":124.63,"low":119.37,"open":124.5,"volume":2242300},{"timestamp":1583332200,"date":"2020-03-04","index":1177,"close":124.64,"high":126,"low":122.59,"open":125.17,"volume":2355900},{"timestamp":1583418600,"date":"2020-03-05","index":1178,"close":134.33,"high":138.07,"low":122.76,"open":123.4,"volume":4000300},{"timestamp":1583505000,"date":"2020-03-06","index":1179,"close":135.9,"high":140.63,"low":132.36,"open":139.03,"volume":4198500},{"timestamp":1583760600,"date":"2020-03-09","index":1180,"close":133.54,"high":136.09,"low":120,"open":125.81,"volume":2441500},{"timestamp":1583847000,"date":"2020-03-10","index":1181,"close":146.07,"high":150.97,"low":127.56,"open":137.51,"volume":5538800},{"timestamp":1583933400,"date":"2020-03-11","index":1182,"close":137.4,"high":153.75,"low":130.1,"open":152.06,"volume":6149800},{"timestamp":1584019800,"date":"2020-03-12","index":1183,"close":118.8,"high":131.71,"low":117.6,"open":126.75,"volume":3990100}]},{"date":"2019-10-30","estimated":-0.4,"reported":-0.28,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":1082,"close":69.02,"high":70.23,"low":68.77,"open":69.33,"volume":738500},{"timestamp":1571319000,"date":"2019-10-17","index":1083,"close":70.42,"high":70.73,"low":69.05,"open":69.71,"volume":894900},{"timestamp":1571405400,"date":"2019-10-18","index":1084,"close":69.22,"high":70.36,"low":68.06,"open":70.15,"volume":628100},{"timestamp":1571664600,"date":"2019-10-21","index":1085,"close":68.63,"high":71.17,"low":68.31,"open":69.9,"volume":1087200},{"timestamp":1571751000,"date":"2019-10-22","index":1086,"close":68.15,"high":68.98,"low":67.85,"open":68.76,"volume":646700},{"timestamp":1571837400,"date":"2019-10-23","index":1087,"close":67.58,"high":68.98,"low":66.96,"open":68,"volume":494000},{"timestamp":1571923800,"date":"2019-10-24","index":1088,"close":68.3,"high":68.59,"low":66.23,"open":66.7,"volume":431600},{"timestamp":1572010200,"date":"2019-10-25","index":1089,"close":69.73,"high":70.26,"low":67.78,"open":67.78,"volume":482400},{"timestamp":1572269400,"date":"2019-10-28","index":1090,"close":70.73,"high":72.33,"low":70.15,"open":70.15,"volume":989000},{"timestamp":1572355800,"date":"2019-10-29","index":1091,"close":71.53,"high":72.76,"low":69.34,"open":70.41,"volume":1228000},{"timestamp":1572442200,"date":"2019-10-30","index":1092,"close":69.2,"high":71.44,"low":67.46,"open":71.4,"volume":1499400}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":1093,"close":76.6,"high":78.75,"low":72.3,"open":72.33,"volume":4985100},{"timestamp":1572615000,"date":"2019-11-01","index":1094,"close":78.36,"high":78.59,"low":74.33,"open":77.37,"volume":2061900},{"timestamp":1572877800,"date":"2019-11-04","index":1095,"close":80.35,"high":80.5,"low":77.4,"open":78.36,"volume":3879500},{"timestamp":1572964200,"date":"2019-11-05","index":1096,"close":80.12,"high":81.44,"low":78.81,"open":80.7,"volume":1140100},{"timestamp":1573050600,"date":"2019-11-06","index":1097,"close":80,"high":80.24,"low":78.2,"open":79.84,"volume":960800},{"timestamp":1573137000,"date":"2019-11-07","index":1098,"close":80.09,"high":82.86,"low":79.33,"open":80.84,"volume":1055700},{"timestamp":1573223400,"date":"2019-11-08","index":1099,"close":80.66,"high":80.68,"low":78.1,"open":79.12,"volume":883700},{"timestamp":1573482600,"date":"2019-11-11","index":1100,"close":81,"high":81.54,"low":79.33,"open":79.69,"volume":669800},{"timestamp":1573569000,"date":"2019-11-12","index":1101,"close":80.76,"high":82.52,"low":80.12,"open":81,"volume":1033800},{"timestamp":1573655400,"date":"2019-11-13","index":1102,"close":79.71,"high":80.56,"low":78.9,"open":80.03,"volume":747000},{"timestamp":1573741800,"date":"2019-11-14","index":1103,"close":78.89,"high":80.63,"low":78.75,"open":80.06,"volume":586400}]},{"date":"2019-07-31","estimated":-0.41,"reported":-0.41,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":1018,"close":68.44,"high":69.47,"low":68,"open":68.8,"volume":1023100},{"timestamp":1563456600,"date":"2019-07-18","index":1019,"close":68.53,"high":69.19,"low":67.5,"open":68.44,"volume":960400},{"timestamp":1563543000,"date":"2019-07-19","index":1020,"close":68.55,"high":69.4,"low":68.1,"open":69.06,"volume":602100},{"timestamp":1563802200,"date":"2019-07-22","index":1021,"close":70.14,"high":71,"low":68.58,"open":68.97,"volume":2284600},{"timestamp":1563888600,"date":"2019-07-23","index":1022,"close":67.14,"high":70.96,"low":65.37,"open":70.68,"volume":1721400},{"timestamp":1563975000,"date":"2019-07-24","index":1023,"close":69.24,"high":69.35,"low":66.1,"open":66.98,"volume":950600},{"timestamp":1564061400,"date":"2019-07-25","index":1024,"close":66.81,"high":69.24,"low":66.31,"open":69.24,"volume":1087000},{"timestamp":1564147800,"date":"2019-07-26","index":1025,"close":69.53,"high":69.76,"low":66.95,"open":67.15,"volume":906900},{"timestamp":1564407000,"date":"2019-07-29","index":1026,"close":68.5,"high":69.75,"low":67.4,"open":69.54,"volume":773600},{"timestamp":1564493400,"date":"2019-07-30","index":1027,"close":70.14,"high":70.15,"low":67.11,"open":67.78,"volume":1011600},{"timestamp":1564579800,"date":"2019-07-31","index":1028,"close":68.24,"high":70.79,"low":67.32,"open":70.16,"volume":1722700}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":1029,"close":71.45,"high":74,"low":66.47,"open":69.02,"volume":2800100},{"timestamp":1564752600,"date":"2019-08-02","index":1030,"close":69.63,"high":71.43,"low":67.43,"open":71.36,"volume":1119200},{"timestamp":1565011800,"date":"2019-08-05","index":1031,"close":65.6,"high":68.14,"low":64.5,"open":66.9,"volume":1652300},{"timestamp":1565098200,"date":"2019-08-06","index":1032,"close":67.09,"high":69.1,"low":66.62,"open":66.7,"volume":1193000},{"timestamp":1565184600,"date":"2019-08-07","index":1033,"close":65.94,"high":66.51,"low":64.55,"open":65.56,"volume":1309000},{"timestamp":1565271000,"date":"2019-08-08","index":1034,"close":66.5,"high":67.64,"low":65.95,"open":66,"volume":2053000},{"timestamp":1565357400,"date":"2019-08-09","index":1035,"close":64.87,"high":66.83,"low":64.66,"open":66.37,"volume":795000},{"timestamp":1565616600,"date":"2019-08-12","index":1036,"close":65.39,"high":66.73,"low":63.44,"open":64.26,"volume":842100},{"timestamp":1565703000,"date":"2019-08-13","index":1037,"close":65.92,"high":67.13,"low":65.01,"open":65.54,"volume":655200},{"timestamp":1565789400,"date":"2019-08-14","index":1038,"close":61.5,"high":64.65,"low":60.72,"open":64.13,"volume":1566300},{"timestamp":1565875800,"date":"2019-08-15","index":1039,"close":56.94,"high":61.53,"low":56.33,"open":61.45,"volume":2681700}]},{"date":"2019-04-30","estimated":-0.44,"reported":-0.43,"pre":[{"timestamp":1555335000,"date":"2019-04-15","index":954,"close":54.03,"high":54.79,"low":53.46,"open":53.8,"volume":865400},{"timestamp":1555421400,"date":"2019-04-16","index":955,"close":52.55,"high":54.61,"low":52.33,"open":54.35,"volume":1652100},{"timestamp":1555507800,"date":"2019-04-17","index":956,"close":49.86,"high":53.58,"low":49,"open":53.5,"volume":4241300},{"timestamp":1555594200,"date":"2019-04-18","index":957,"close":51.6,"high":51.77,"low":48.57,"open":50.22,"volume":2161900},{"timestamp":1555939800,"date":"2019-04-22","index":958,"close":54.96,"high":55,"low":51.71,"open":51.71,"volume":2158600},{"timestamp":1556026200,"date":"2019-04-23","index":959,"close":54.36,"high":55.83,"low":54.06,"open":55,"volume":2146100},{"timestamp":1556112600,"date":"2019-04-24","index":960,"close":54.46,"high":55.1,"low":53.63,"open":54.36,"volume":1253900},{"timestamp":1556199000,"date":"2019-04-25","index":961,"close":55.03,"high":55.9,"low":53.83,"open":54.4,"volume":887400},{"timestamp":1556285400,"date":"2019-04-26","index":962,"close":57.75,"high":57.87,"low":54.05,"open":55.2,"volume":1722000},{"timestamp":1556544600,"date":"2019-04-29","index":963,"close":59.19,"high":59.64,"low":57,"open":57.84,"volume":2870800},{"timestamp":1556631000,"date":"2019-04-30","index":964,"close":56.88,"high":59.18,"low":56.29,"open":59.17,"volume":2103500}],"post":[{"timestamp":1556717400,"date":"2019-05-01","index":965,"close":58,"high":64,"low":56.67,"open":60,"volume":3464000},{"timestamp":1556803800,"date":"2019-05-02","index":966,"close":58,"high":58.69,"low":56.22,"open":58,"volume":1553100},{"timestamp":1556890200,"date":"2019-05-03","index":967,"close":60.93,"high":60.99,"low":57.53,"open":57.75,"volume":1731600},{"timestamp":1557149400,"date":"2019-05-06","index":968,"close":62.55,"high":62.68,"low":58.36,"open":58.7,"volume":1581000},{"timestamp":1557235800,"date":"2019-05-07","index":969,"close":61.72,"high":62.56,"low":60.87,"open":61.55,"volume":1610600},{"timestamp":1557322200,"date":"2019-05-08","index":970,"close":61.56,"high":63.05,"low":61.01,"open":61.57,"volume":875100},{"timestamp":1557408600,"date":"2019-05-09","index":971,"close":61.5,"high":62.1,"low":59.4,"open":60.69,"volume":795700},{"timestamp":1557495000,"date":"2019-05-10","index":972,"close":60.97,"high":61.65,"low":58.9,"open":61,"volume":839600},{"timestamp":1557754200,"date":"2019-05-13","index":973,"close":58.03,"high":59.74,"low":56.88,"open":58.63,"volume":1327600},{"timestamp":1557840600,"date":"2019-05-14","index":974,"close":58.52,"high":59.53,"low":58.1,"open":58.51,"volume":960100},{"timestamp":1557927000,"date":"2019-05-15","index":975,"close":59.1,"high":60.22,"low":57.3,"open":57.59,"volume":1371500}]},{"date":"2019-02-27","estimated":-0.36,"reported":-0.35,"pre":[{"timestamp":1549981800,"date":"2019-02-12","index":911,"close":65.77,"high":65.83,"low":64,"open":64.05,"volume":758100},{"timestamp":1550068200,"date":"2019-02-13","index":912,"close":66.65,"high":67.25,"low":64.92,"open":66.14,"volume":938100},{"timestamp":1550154600,"date":"2019-02-14","index":913,"close":66.58,"high":67.25,"low":66.09,"open":66.24,"volume":746400},{"timestamp":1550241000,"date":"2019-02-15","index":914,"close":69.43,"high":69.52,"low":66.8,"open":67.21,"volume":1444100},{"timestamp":1550586600,"date":"2019-02-19","index":915,"close":69.99,"high":70.05,"low":68.82,"open":69.46,"volume":1038300},{"timestamp":1550673000,"date":"2019-02-20","index":916,"close":69.5,"high":70.92,"low":68.61,"open":69.83,"volume":922900},{"timestamp":1550759400,"date":"2019-02-21","index":917,"close":68.25,"high":69.81,"low":67.17,"open":69.73,"volume":1078900},{"timestamp":1550845800,"date":"2019-02-22","index":918,"close":69.15,"high":69.26,"low":67.85,"open":68.47,"volume":814800},{"timestamp":1551105000,"date":"2019-02-25","index":919,"close":69.98,"high":70.68,"low":69.2,"open":70,"volume":827600},{"timestamp":1551191400,"date":"2019-02-26","index":920,"close":67.41,"high":69.98,"low":67.24,"open":69.53,"volume":1242700},{"timestamp":1551277800,"date":"2019-02-27","index":921,"close":68.99,"high":69.34,"low":67.5,"open":67.74,"volume":2943700}],"post":[{"timestamp":1551364200,"date":"2019-02-28","index":922,"close":64.36,"high":70.29,"low":62,"open":65.87,"volume":5338100},{"timestamp":1551450600,"date":"2019-03-01","index":923,"close":67.55,"high":68.03,"low":64.54,"open":64.74,"volume":1831700},{"timestamp":1551709800,"date":"2019-03-04","index":924,"close":63.13,"high":67.56,"low":62.3,"open":67.55,"volume":2672600},{"timestamp":1551796200,"date":"2019-03-05","index":925,"close":63.75,"high":64.41,"low":61.89,"open":63.7,"volume":1684600},{"timestamp":1551882600,"date":"2019-03-06","index":926,"close":60.16,"high":63.69,"low":60.14,"open":63.4,"volume":1660000},{"timestamp":1551969000,"date":"2019-03-07","index":927,"close":59.32,"high":61.56,"low":59.03,"open":60.16,"volume":1611400},{"timestamp":1552055400,"date":"2019-03-08","index":928,"close":58.92,"high":59.28,"low":57.58,"open":57.65,"volume":926800},{"timestamp":1552311000,"date":"2019-03-11","index":929,"close":58.74,"high":59.68,"low":58.6,"open":59.4,"volume":1257900},{"timestamp":1552397400,"date":"2019-03-12","index":930,"close":58.09,"high":59.22,"low":57.98,"open":59,"volume":2129000},{"timestamp":1552483800,"date":"2019-03-13","index":931,"close":60.15,"high":61,"low":58.14,"open":58.57,"volume":2205500},{"timestamp":1552570200,"date":"2019-03-14","index":932,"close":60.94,"high":61.41,"low":59.45,"open":60,"volume":1437700}]},{"date":"2018-11-01","estimated":-0.36,"reported":-0.34,"pre":[{"timestamp":1539869400,"date":"2018-10-18","index":833,"close":68.23,"high":71.84,"low":67.76,"open":70,"volume":1213200},{"timestamp":1539955800,"date":"2018-10-19","index":834,"close":67.09,"high":70.5,"low":66.52,"open":68.77,"volume":839500},{"timestamp":1540215000,"date":"2018-10-22","index":835,"close":69.14,"high":69.76,"low":66.45,"open":67.17,"volume":1176700},{"timestamp":1540301400,"date":"2018-10-23","index":836,"close":67.18,"high":68.48,"low":65.44,"open":67.12,"volume":2178200},{"timestamp":1540387800,"date":"2018-10-24","index":837,"close":62.15,"high":68.47,"low":61.53,"open":67.1,"volume":1284600},{"timestamp":1540474200,"date":"2018-10-25","index":838,"close":65.96,"high":67.11,"low":62.5,"open":62.94,"volume":1390900},{"timestamp":1540560600,"date":"2018-10-26","index":839,"close":62.51,"high":64.95,"low":59.84,"open":62.95,"volume":1817400},{"timestamp":1540819800,"date":"2018-10-29","index":840,"close":63.22,"high":66.09,"low":61.21,"open":63.21,"volume":1756500},{"timestamp":1540906200,"date":"2018-10-30","index":841,"close":67.19,"high":67.57,"low":63,"open":63.11,"volume":1699200},{"timestamp":1540992600,"date":"2018-10-31","index":842,"close":69.34,"high":70.97,"low":68.3,"open":68.58,"volume":1590800},{"timestamp":1541079000,"date":"2018-11-01","index":843,"close":69.52,"high":71.27,"low":65.14,"open":69.34,"volume":2870500}],"post":[{"timestamp":1541165400,"date":"2018-11-02","index":844,"close":72.51,"high":75.93,"low":66.7,"open":68.2,"volume":3376900},{"timestamp":1541428200,"date":"2018-11-05","index":845,"close":63.34,"high":72.31,"low":62.62,"open":72.31,"volume":4078300},{"timestamp":1541514600,"date":"2018-11-06","index":846,"close":63.41,"high":65.98,"low":62.85,"open":63.5,"volume":1906400},{"timestamp":1541601000,"date":"2018-11-07","index":847,"close":68.28,"high":69.2,"low":64.25,"open":64.44,"volume":2029400},{"timestamp":1541687400,"date":"2018-11-08","index":848,"close":65.33,"high":68.04,"low":65,"open":67.89,"volume":993300},{"timestamp":1541773800,"date":"2018-11-09","index":849,"close":62.49,"high":65.45,"low":60.7,"open":65,"volume":1470000},{"timestamp":1542033000,"date":"2018-11-12","index":850,"close":60.56,"high":63.24,"low":59,"open":62.71,"volume":1278800},{"timestamp":1542119400,"date":"2018-11-13","index":851,"close":58.51,"high":63.17,"low":58.28,"open":61.17,"volume":1430400},{"timestamp":1542205800,"date":"2018-11-14","index":852,"close":57.4,"high":60.19,"low":56.25,"open":59,"volume":1614300},{"timestamp":1542292200,"date":"2018-11-15","index":853,"close":60.29,"high":60.43,"low":56.3,"open":57.27,"volume":1862100},{"timestamp":1542378600,"date":"2018-11-16","index":854,"close":59.08,"high":61.85,"low":58.14,"open":59.98,"volume":1586700}]},{"date":"2018-08-01","estimated":-0.37,"reported":-0.4,"pre":[{"timestamp":1531920600,"date":"2018-07-18","index":768,"close":69.15,"high":69.5,"low":67.4,"open":68.75,"volume":833900},{"timestamp":1532007000,"date":"2018-07-19","index":769,"close":70.4,"high":71.3,"low":69.33,"open":69.55,"volume":1512000},{"timestamp":1532093400,"date":"2018-07-20","index":770,"close":68.55,"high":70.9,"low":68.35,"open":70.85,"volume":1132300},{"timestamp":1532352600,"date":"2018-07-23","index":771,"close":69.55,"high":70.18,"low":67.75,"open":68.55,"volume":823900},{"timestamp":1532439000,"date":"2018-07-24","index":772,"close":63.7,"high":68.22,"low":62.85,"open":67.4,"volume":3659400},{"timestamp":1532525400,"date":"2018-07-25","index":773,"close":66.9,"high":67.45,"low":64.45,"open":64.9,"volume":3348300},{"timestamp":1532611800,"date":"2018-07-26","index":774,"close":65.9,"high":67,"low":65.2,"open":66.55,"volume":1042900},{"timestamp":1532698200,"date":"2018-07-27","index":775,"close":63.85,"high":66.5,"low":63.5,"open":66.1,"volume":1272500},{"timestamp":1532957400,"date":"2018-07-30","index":776,"close":61.05,"high":64.5,"low":59.55,"open":63.75,"volume":2741600},{"timestamp":1533043800,"date":"2018-07-31","index":777,"close":59.85,"high":63.7,"low":59.6,"open":61.05,"volume":2054300},{"timestamp":1533130200,"date":"2018-08-01","index":778,"close":61.85,"high":62.7,"low":59.8,"open":59.85,"volume":2138700}],"post":[{"timestamp":1533216600,"date":"2018-08-02","index":779,"close":65.25,"high":65.5,"low":61.35,"open":62.7,"volume":2728700},{"timestamp":1533303000,"date":"2018-08-03","index":780,"close":62.5,"high":66.25,"low":62.25,"open":62.7,"volume":1095600},{"timestamp":1533562200,"date":"2018-08-06","index":781,"close":66,"high":66.6,"low":62.38,"open":62.5,"volume":1636200},{"timestamp":1533648600,"date":"2018-08-07","index":782,"close":66.7,"high":67.65,"low":65.95,"open":66,"volume":1254400},{"timestamp":1533735000,"date":"2018-08-08","index":783,"close":69.35,"high":69.93,"low":66.75,"open":67.25,"volume":2310500},{"timestamp":1533821400,"date":"2018-08-09","index":784,"close":69,"high":70.9,"low":68.75,"open":69.9,"volume":1374000},{"timestamp":1533907800,"date":"2018-08-10","index":785,"close":71.85,"high":71.9,"low":68.55,"open":68.65,"volume":3588200},{"timestamp":1534167000,"date":"2018-08-13","index":786,"close":69.5,"high":73.25,"low":69.09,"open":72,"volume":1732200},{"timestamp":1534253400,"date":"2018-08-14","index":787,"close":71.7,"high":71.9,"low":69,"open":69.45,"volume":962100},{"timestamp":1534339800,"date":"2018-08-15","index":788,"close":70.75,"high":71.4,"low":69.4,"open":70.85,"volume":865100},{"timestamp":1534426200,"date":"2018-08-16","index":789,"close":72.6,"high":72.95,"low":70.37,"open":72.5,"volume":1117600}]},{"date":"2018-05-01","estimated":-0.43,"reported":-0.36,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":704,"close":42.5,"high":42.65,"low":41.49,"open":41.9,"volume":546100},{"timestamp":1524058200,"date":"2018-04-18","index":705,"close":42.65,"high":43.35,"low":42.55,"open":42.65,"volume":597400},{"timestamp":1524144600,"date":"2018-04-19","index":706,"close":43.05,"high":43.35,"low":42.25,"open":42.5,"volume":503900},{"timestamp":1524231000,"date":"2018-04-20","index":707,"close":42.75,"high":43.3,"low":42.25,"open":42.75,"volume":440900},{"timestamp":1524490200,"date":"2018-04-23","index":708,"close":42.55,"high":43,"low":42.05,"open":42.8,"volume":356700},{"timestamp":1524576600,"date":"2018-04-24","index":709,"close":41.15,"high":42.85,"low":40.95,"open":42.8,"volume":1071800},{"timestamp":1524663000,"date":"2018-04-25","index":710,"close":40.65,"high":41.7,"low":40.35,"open":41.25,"volume":612700},{"timestamp":1524749400,"date":"2018-04-26","index":711,"close":42.1,"high":42.5,"low":40.65,"open":41,"volume":545000},{"timestamp":1524835800,"date":"2018-04-27","index":712,"close":43,"high":43.15,"low":42.15,"open":42.4,"volume":541900},{"timestamp":1525095000,"date":"2018-04-30","index":713,"close":43,"high":43.4,"low":42.8,"open":43.1,"volume":706700},{"timestamp":1525181400,"date":"2018-05-01","index":714,"close":42.7,"high":43.2,"low":42.3,"open":43,"volume":1162200}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":715,"close":45.45,"high":46.8,"low":42.5,"open":43.1,"volume":2860200},{"timestamp":1525354200,"date":"2018-05-03","index":716,"close":41.7,"high":44.8,"low":41.5,"open":44.5,"volume":2385400},{"timestamp":1525440600,"date":"2018-05-04","index":717,"close":42.2,"high":42.4,"low":40,"open":41.25,"volume":2228000},{"timestamp":1525699800,"date":"2018-05-07","index":718,"close":44.35,"high":44.45,"low":42.05,"open":42.35,"volume":1402600},{"timestamp":1525786200,"date":"2018-05-08","index":719,"close":45.3,"high":45.7,"low":43.85,"open":44.3,"volume":1893900},{"timestamp":1525872600,"date":"2018-05-09","index":720,"close":46.65,"high":47.1,"low":45.1,"open":45.15,"volume":1318000},{"timestamp":1525959000,"date":"2018-05-10","index":721,"close":47,"high":47.15,"low":45.4,"open":46.7,"volume":1145800},{"timestamp":1526045400,"date":"2018-05-11","index":722,"close":47.85,"high":48.05,"low":46.17,"open":46.85,"volume":902500},{"timestamp":1526304600,"date":"2018-05-14","index":723,"close":48.5,"high":49.45,"low":48.1,"open":48.25,"volume":688000},{"timestamp":1526391000,"date":"2018-05-15","index":724,"close":49.05,"high":49.63,"low":48,"open":48,"volume":1138600},{"timestamp":1526477400,"date":"2018-05-16","index":725,"close":49.45,"high":49.85,"low":49.05,"open":49.2,"volume":743800}]},{"date":"2018-02-27","estimated":-0.49,"reported":-0.76,"pre":[{"timestamp":1518445800,"date":"2018-02-12","index":660,"close":33.8,"high":34.5,"low":33,"open":33.15,"volume":743400},{"timestamp":1518532200,"date":"2018-02-13","index":661,"close":34.15,"high":34.25,"low":33.45,"open":33.6,"volume":548300},{"timestamp":1518618600,"date":"2018-02-14","index":662,"close":35.75,"high":36.05,"low":33.75,"open":33.9,"volume":931400},{"timestamp":1518705000,"date":"2018-02-15","index":663,"close":36.9,"high":37.1,"low":35.75,"open":36.1,"volume":996100},{"timestamp":1518791400,"date":"2018-02-16","index":664,"close":37.15,"high":37.4,"low":36.25,"open":36.9,"volume":517100},{"timestamp":1519137000,"date":"2018-02-20","index":665,"close":37.75,"high":39.4,"low":36.4,"open":36.9,"volume":1250600},{"timestamp":1519223400,"date":"2018-02-21","index":666,"close":38.65,"high":39.95,"low":37.6,"open":37.75,"volume":1138400},{"timestamp":1519309800,"date":"2018-02-22","index":667,"close":38.8,"high":39.75,"low":38.3,"open":39,"volume":1269900},{"timestamp":1519396200,"date":"2018-02-23","index":668,"close":37.95,"high":39.5,"low":37.35,"open":39.1,"volume":881800},{"timestamp":1519655400,"date":"2018-02-26","index":669,"close":38.55,"high":38.65,"low":36.6,"open":38.2,"volume":936500},{"timestamp":1519741800,"date":"2018-02-27","index":670,"close":37.3,"high":38.75,"low":37.15,"open":38.35,"volume":1127700}],"post":[{"timestamp":1519828200,"date":"2018-02-28","index":671,"close":40.1,"high":41,"low":36.6,"open":36.6,"volume":2205900},{"timestamp":1519914600,"date":"2018-03-01","index":672,"close":38.55,"high":40.45,"low":37.85,"open":40.35,"volume":1119200},{"timestamp":1520001000,"date":"2018-03-02","index":673,"close":41.95,"high":42.13,"low":38.05,"open":38.25,"volume":1725200},{"timestamp":1520260200,"date":"2018-03-05","index":674,"close":41.95,"high":41.95,"low":39.58,"open":41.75,"volume":1678000},{"timestamp":1520346600,"date":"2018-03-06","index":675,"close":43.45,"high":43.67,"low":41.25,"open":41.8,"volume":1195900},{"timestamp":1520433000,"date":"2018-03-07","index":676,"close":44.05,"high":44.35,"low":42.35,"open":42.95,"volume":1134600},{"timestamp":1520519400,"date":"2018-03-08","index":677,"close":43.05,"high":44.65,"low":42.65,"open":44.2,"volume":1147100},{"timestamp":1520605800,"date":"2018-03-09","index":678,"close":43.15,"high":43.65,"low":42.7,"open":43.4,"volume":1111700},{"timestamp":1520861400,"date":"2018-03-12","index":679,"close":43.25,"high":43.65,"low":42.9,"open":43.45,"volume":743200},{"timestamp":1520947800,"date":"2018-03-13","index":680,"close":42.8,"high":43.85,"low":42.25,"open":43.4,"volume":768700},{"timestamp":1521034200,"date":"2018-03-14","index":681,"close":42.95,"high":43.4,"low":42.8,"open":43.2,"volume":1030400}]},{"date":"2017-11-01","estimated":-0.52,"reported":-0.55,"pre":[{"timestamp":1508333400,"date":"2017-10-18","index":581,"close":34.3,"high":34.55,"low":33.83,"open":34,"volume":693800},{"timestamp":1508419800,"date":"2017-10-19","index":582,"close":34.05,"high":34.5,"low":33.7,"open":34.2,"volume":518300},{"timestamp":1508506200,"date":"2017-10-20","index":583,"close":34.25,"high":34.9,"low":34.15,"open":34.4,"volume":608700},{"timestamp":1508765400,"date":"2017-10-23","index":584,"close":33.2,"high":34.7,"low":33,"open":34.35,"volume":629000},{"timestamp":1508851800,"date":"2017-10-24","index":585,"close":32.95,"high":33.5,"low":32.5,"open":33.25,"volume":630000},{"timestamp":1508938200,"date":"2017-10-25","index":586,"close":32,"high":32.95,"low":31.9,"open":32.55,"volume":883600},{"timestamp":1509024600,"date":"2017-10-26","index":587,"close":31.75,"high":32.28,"low":31.65,"open":31.8,"volume":536500},{"timestamp":1509111000,"date":"2017-10-27","index":588,"close":33,"high":33.25,"low":31.8,"open":31.9,"volume":802000},{"timestamp":1509370200,"date":"2017-10-30","index":589,"close":32,"high":33,"low":31.4,"open":33,"volume":503400},{"timestamp":1509456600,"date":"2017-10-31","index":590,"close":33.05,"high":33.25,"low":31.9,"open":32.1,"volume":818000},{"timestamp":1509543000,"date":"2017-11-01","index":591,"close":30.8,"high":33.9,"low":30.4,"open":33.35,"volume":1809000}],"post":[{"timestamp":1509629400,"date":"2017-11-02","index":592,"close":32.05,"high":34.35,"low":30,"open":30.1,"volume":2496100},{"timestamp":1509715800,"date":"2017-11-03","index":593,"close":32.5,"high":32.85,"low":31.65,"open":32.15,"volume":709000},{"timestamp":1509978600,"date":"2017-11-06","index":594,"close":31.25,"high":32.8,"low":31.1,"open":32.3,"volume":634900},{"timestamp":1510065000,"date":"2017-11-07","index":595,"close":31.35,"high":31.65,"low":30.8,"open":31.25,"volume":798100},{"timestamp":1510151400,"date":"2017-11-08","index":596,"close":29.6,"high":31.4,"low":29.25,"open":31.05,"volume":1231500},{"timestamp":1510237800,"date":"2017-11-09","index":597,"close":29.65,"high":30.1,"low":29.05,"open":29.9,"volume":812500},{"timestamp":1510324200,"date":"2017-11-10","index":598,"close":29,"high":29.6,"low":28.3,"open":29.45,"volume":699800},{"timestamp":1510583400,"date":"2017-11-13","index":599,"close":29.4,"high":29.55,"low":28.42,"open":28.8,"volume":660200},{"timestamp":1510669800,"date":"2017-11-14","index":600,"close":28.3,"high":29.55,"low":28.2,"open":29.3,"volume":1134200},{"timestamp":1510756200,"date":"2017-11-15","index":601,"close":28.05,"high":28.4,"low":27.3,"open":28,"volume":1254300},{"timestamp":1510842600,"date":"2017-11-16","index":602,"close":28.7,"high":29.25,"low":28,"open":28.45,"volume":895400}]},{"date":"2017-08-02","estimated":-0.26,"reported":-0.28,"pre":[{"timestamp":1500471000,"date":"2017-07-19","index":517,"close":35.25,"high":35.58,"low":34.92,"open":35.25,"volume":504500},{"timestamp":1500557400,"date":"2017-07-20","index":518,"close":34.45,"high":35.4,"low":34.05,"open":35.4,"volume":494000},{"timestamp":1500643800,"date":"2017-07-21","index":519,"close":34.4,"high":34.78,"low":34.1,"open":34.7,"volume":430500},{"timestamp":1500903000,"date":"2017-07-24","index":520,"close":34.3,"high":34.85,"low":33.65,"open":34.4,"volume":364700},{"timestamp":1500989400,"date":"2017-07-25","index":521,"close":34.7,"high":35.08,"low":34.15,"open":34.25,"volume":792800},{"timestamp":1501075800,"date":"2017-07-26","index":522,"close":34.35,"high":34.75,"low":34.15,"open":34.75,"volume":261200},{"timestamp":1501162200,"date":"2017-07-27","index":523,"close":32.5,"high":33.4,"low":30.9,"open":33.2,"volume":3681200},{"timestamp":1501248600,"date":"2017-07-28","index":524,"close":33.75,"high":34.75,"low":32.25,"open":32.25,"volume":1214900},{"timestamp":1501507800,"date":"2017-07-31","index":525,"close":32.8,"high":34.65,"low":32.75,"open":34.1,"volume":807900},{"timestamp":1501594200,"date":"2017-08-01","index":526,"close":32.55,"high":33.45,"low":31.5,"open":32.9,"volume":1067000},{"timestamp":1501680600,"date":"2017-08-02","index":527,"close":30.75,"high":33.15,"low":30.75,"open":32.5,"volume":1231100}],"post":[{"timestamp":1501767000,"date":"2017-08-03","index":528,"close":30.25,"high":33.4,"low":30.13,"open":30.95,"volume":2423800},{"timestamp":1501853400,"date":"2017-08-04","index":529,"close":30.9,"high":31.55,"low":29.75,"open":30.5,"volume":1348100},{"timestamp":1502112600,"date":"2017-08-07","index":530,"close":31.7,"high":31.85,"low":30.65,"open":30.8,"volume":876800},{"timestamp":1502199000,"date":"2017-08-08","index":531,"close":32.65,"high":33.1,"low":31.7,"open":31.7,"volume":883900},{"timestamp":1502285400,"date":"2017-08-09","index":532,"close":31.95,"high":32.75,"low":31.85,"open":32.35,"volume":989800},{"timestamp":1502371800,"date":"2017-08-10","index":533,"close":30.7,"high":31.65,"low":29.98,"open":31.65,"volume":903300},{"timestamp":1502458200,"date":"2017-08-11","index":534,"close":30.35,"high":31.65,"low":30.35,"open":30.6,"volume":682700},{"timestamp":1502717400,"date":"2017-08-14","index":535,"close":30.7,"high":30.85,"low":30.1,"open":30.75,"volume":536300},{"timestamp":1502803800,"date":"2017-08-15","index":536,"close":31.2,"high":31.55,"low":30.4,"open":30.7,"volume":512600},{"timestamp":1502890200,"date":"2017-08-16","index":537,"close":30.05,"high":31.75,"low":29.8,"open":31.35,"volume":566700},{"timestamp":1502976600,"date":"2017-08-17","index":538,"close":30.15,"high":30.65,"low":30,"open":30.1,"volume":473400}]},{"date":"2017-05-08","estimated":-0.34,"reported":-0.3,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":457,"close":25.55,"high":26.45,"low":25.3,"open":26,"volume":235900},{"timestamp":1493127000,"date":"2017-04-25","index":458,"close":25.45,"high":26,"low":25.4,"open":25.6,"volume":286200},{"timestamp":1493213400,"date":"2017-04-26","index":459,"close":25.75,"high":25.85,"low":25.25,"open":25.55,"volume":245200},{"timestamp":1493299800,"date":"2017-04-27","index":460,"close":25.1,"high":25.75,"low":25,"open":25.75,"volume":468500},{"timestamp":1493386200,"date":"2017-04-28","index":461,"close":24.8,"high":25.45,"low":24.45,"open":25.1,"volume":625600},{"timestamp":1493645400,"date":"2017-05-01","index":462,"close":25.1,"high":25.3,"low":24.5,"open":24.8,"volume":417300},{"timestamp":1493731800,"date":"2017-05-02","index":463,"close":25,"high":25.6,"low":24.85,"open":25.1,"volume":558600},{"timestamp":1493818200,"date":"2017-05-03","index":464,"close":24.8,"high":25.05,"low":24.5,"open":24.8,"volume":508000},{"timestamp":1493904600,"date":"2017-05-04","index":465,"close":24.85,"high":25.02,"low":24.55,"open":24.85,"volume":400300},{"timestamp":1493991000,"date":"2017-05-05","index":466,"close":23.2,"high":25,"low":22.73,"open":24.9,"volume":1213500},{"timestamp":1494250200,"date":"2017-05-08","index":467,"close":22.85,"high":23.6,"low":22.8,"open":23.1,"volume":1053800}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":468,"close":28.6,"high":29.13,"low":24.2,"open":24.42,"volume":3438700},{"timestamp":1494423000,"date":"2017-05-10","index":469,"close":30.75,"high":30.98,"low":28.4,"open":28.65,"volume":2122400},{"timestamp":1494509400,"date":"2017-05-11","index":470,"close":29.7,"high":30.5,"low":29.3,"open":30.35,"volume":1108600},{"timestamp":1494595800,"date":"2017-05-12","index":471,"close":29.45,"high":29.95,"low":27.3,"open":29.05,"volume":823500},{"timestamp":1494855000,"date":"2017-05-15","index":472,"close":28.8,"high":29.55,"low":28.4,"open":29.4,"volume":451300},{"timestamp":1494941400,"date":"2017-05-16","index":473,"close":28.55,"high":29.27,"low":28.33,"open":28.95,"volume":371600},{"timestamp":1495027800,"date":"2017-05-17","index":474,"close":27.55,"high":28.2,"low":27.5,"open":28.15,"volume":570200},{"timestamp":1495114200,"date":"2017-05-18","index":475,"close":28.55,"high":29.15,"low":27.6,"open":28.05,"volume":905200},{"timestamp":1495200600,"date":"2017-05-19","index":476,"close":29.65,"high":29.95,"low":28.2,"open":28.5,"volume":861900},{"timestamp":1495459800,"date":"2017-05-22","index":477,"close":28.5,"high":29.95,"low":28.5,"open":29.7,"volume":751900},{"timestamp":1495546200,"date":"2017-05-23","index":478,"close":29.05,"high":29.63,"low":28.15,"open":28.8,"volume":818900}]},{"date":"2017-03-01","estimated":-0.35,"reported":-0.29,"pre":[{"timestamp":1487082600,"date":"2017-02-14","index":410,"close":21.25,"high":21.8,"low":21.15,"open":21.3,"volume":645900},{"timestamp":1487169000,"date":"2017-02-15","index":411,"close":20.9,"high":21.3,"low":20.65,"open":21.15,"volume":1231000},{"timestamp":1487255400,"date":"2017-02-16","index":412,"close":21.05,"high":21.3,"low":20.77,"open":20.85,"volume":540700},{"timestamp":1487341800,"date":"2017-02-17","index":413,"close":20.75,"high":20.95,"low":20.45,"open":20.85,"volume":366600},{"timestamp":1487687400,"date":"2017-02-21","index":414,"close":20.8,"high":21.25,"low":20.75,"open":20.75,"volume":490100},{"timestamp":1487773800,"date":"2017-02-22","index":415,"close":20.75,"high":21.1,"low":20.6,"open":20.8,"volume":518000},{"timestamp":1487860200,"date":"2017-02-23","index":416,"close":20.85,"high":20.88,"low":20.4,"open":20.75,"volume":577800},{"timestamp":1487946600,"date":"2017-02-24","index":417,"close":21.15,"high":21.2,"low":20.35,"open":20.65,"volume":918800},{"timestamp":1488205800,"date":"2017-02-27","index":418,"close":21.85,"high":22.05,"low":21.05,"open":21.15,"volume":1084900},{"timestamp":1488292200,"date":"2017-02-28","index":419,"close":22.05,"high":22.05,"low":21,"open":21.75,"volume":1481200},{"timestamp":1488378600,"date":"2017-03-01","index":420,"close":22.45,"high":22.7,"low":21.45,"open":22.2,"volume":1095100}],"post":[{"timestamp":1488465000,"date":"2017-03-02","index":421,"close":23.55,"high":23.75,"low":21.63,"open":21.8,"volume":1957000},{"timestamp":1488551400,"date":"2017-03-03","index":422,"close":22.3,"high":23.5,"low":21.65,"open":23.5,"volume":1002700},{"timestamp":1488810600,"date":"2017-03-06","index":423,"close":21,"high":22.25,"low":20.95,"open":22.15,"volume":642400},{"timestamp":1488897000,"date":"2017-03-07","index":424,"close":20,"high":21,"low":20,"open":21,"volume":1046600},{"timestamp":1488983400,"date":"2017-03-08","index":425,"close":19.8,"high":20.25,"low":19.7,"open":20,"volume":775400},{"timestamp":1489069800,"date":"2017-03-09","index":426,"close":19.85,"high":20.35,"low":19.6,"open":20,"volume":845700},{"timestamp":1489156200,"date":"2017-03-10","index":427,"close":21,"high":21.08,"low":19.85,"open":19.85,"volume":783500},{"timestamp":1489411800,"date":"2017-03-13","index":428,"close":21.15,"high":21.25,"low":20.55,"open":20.95,"volume":602300},{"timestamp":1489498200,"date":"2017-03-14","index":429,"close":20.95,"high":21.25,"low":20.85,"open":21.05,"volume":390100},{"timestamp":1489584600,"date":"2017-03-15","index":430,"close":22.1,"high":22.2,"low":21.25,"open":21.3,"volume":870200},{"timestamp":1489671000,"date":"2017-03-16","index":431,"close":22.25,"high":22.3,"low":21.75,"open":22.05,"volume":595100}]},{"date":"2016-10-27","estimated":-0.35,"reported":-0.33,"pre":[{"timestamp":1476365400,"date":"2016-10-13","index":326,"close":16.41,"high":16.54,"low":16,"open":16.14,"volume":147000},{"timestamp":1476451800,"date":"2016-10-14","index":327,"close":15.77,"high":16.59,"low":15.59,"open":16.4,"volume":174000},{"timestamp":1476711000,"date":"2016-10-17","index":328,"close":15.95,"high":16.1,"low":15.3,"open":15.55,"volume":140200},{"timestamp":1476797400,"date":"2016-10-18","index":329,"close":16.55,"high":16.65,"low":16.05,"open":16.05,"volume":257400},{"timestamp":1476883800,"date":"2016-10-19","index":330,"close":16.35,"high":16.65,"low":16.3,"open":16.6,"volume":81600},{"timestamp":1476970200,"date":"2016-10-20","index":331,"close":16.7,"high":16.8,"low":16.2,"open":16.4,"volume":193000},{"timestamp":1477056600,"date":"2016-10-21","index":332,"close":16.55,"high":16.9,"low":16.35,"open":16.5,"volume":178500},{"timestamp":1477315800,"date":"2016-10-24","index":333,"close":16.45,"high":16.85,"low":16.4,"open":16.55,"volume":141300},{"timestamp":1477402200,"date":"2016-10-25","index":334,"close":15.9,"high":16.55,"low":15.6,"open":16.4,"volume":220400},{"timestamp":1477488600,"date":"2016-10-26","index":335,"close":15.2,"high":15.9,"low":15,"open":15.75,"volume":229400},{"timestamp":1477575000,"date":"2016-10-27","index":336,"close":14.9,"high":15.65,"low":14.85,"open":15.25,"volume":346100}],"post":[{"timestamp":1477661400,"date":"2016-10-28","index":337,"close":16.15,"high":16.77,"low":14,"open":14,"volume":807500},{"timestamp":1477920600,"date":"2016-10-31","index":338,"close":16.25,"high":16.6,"low":16,"open":16.25,"volume":370200},{"timestamp":1478007000,"date":"2016-11-01","index":339,"close":16.5,"high":16.8,"low":16.05,"open":16.4,"volume":258100},{"timestamp":1478093400,"date":"2016-11-02","index":340,"close":15.95,"high":16.6,"low":15.9,"open":16.45,"volume":258200},{"timestamp":1478179800,"date":"2016-11-03","index":341,"close":15.75,"high":16.1,"low":15.6,"open":15.95,"volume":287200},{"timestamp":1478266200,"date":"2016-11-04","index":342,"close":15.8,"high":16.25,"low":15.75,"open":15.85,"volume":246300},{"timestamp":1478529000,"date":"2016-11-07","index":343,"close":16.9,"high":17.15,"low":16,"open":16,"volume":507900},{"timestamp":1478615400,"date":"2016-11-08","index":344,"close":17.05,"high":17.5,"low":16.25,"open":16.8,"volume":272900},{"timestamp":1478701800,"date":"2016-11-09","index":345,"close":17.1,"high":17.1,"low":16.15,"open":17,"volume":233200},{"timestamp":1478788200,"date":"2016-11-10","index":346,"close":17.7,"high":17.8,"low":17.05,"open":17.3,"volume":366800},{"timestamp":1478874600,"date":"2016-11-11","index":347,"close":17.9,"high":18.35,"low":17.55,"open":17.55,"volume":377600}]},{"date":"2016-08-03","estimated":-0.39,"reported":-0.38,"pre":[{"timestamp":1469021400,"date":"2016-07-20","index":266,"close":17.54,"high":17.88,"low":17.19,"open":17.6,"volume":1477500},{"timestamp":1469107800,"date":"2016-07-21","index":267,"close":16.9,"high":17.97,"low":16.74,"open":17.54,"volume":892900},{"timestamp":1469194200,"date":"2016-07-22","index":268,"close":17.66,"high":17.72,"low":16.78,"open":16.9,"volume":486000},{"timestamp":1469453400,"date":"2016-07-25","index":269,"close":17.47,"high":17.77,"low":17.27,"open":17.77,"volume":761300},{"timestamp":1469539800,"date":"2016-07-26","index":270,"close":17.15,"high":17.59,"low":17.06,"open":17.36,"volume":368800},{"timestamp":1469626200,"date":"2016-07-27","index":271,"close":17.41,"high":17.43,"low":16.98,"open":17.18,"volume":217300},{"timestamp":1469712600,"date":"2016-07-28","index":272,"close":17.78,"high":17.9,"low":17.29,"open":17.3,"volume":375700},{"timestamp":1469799000,"date":"2016-07-29","index":273,"close":17.44,"high":17.69,"low":17.31,"open":17.65,"volume":307600},{"timestamp":1470058200,"date":"2016-08-01","index":274,"close":17.54,"high":17.67,"low":17.32,"open":17.5,"volume":340300},{"timestamp":1470144600,"date":"2016-08-02","index":275,"close":17.98,"high":18.03,"low":17.41,"open":17.5,"volume":535800},{"timestamp":1470231000,"date":"2016-08-03","index":276,"close":17.77,"high":19,"low":17.39,"open":18.03,"volume":1437300}],"post":[{"timestamp":1470317400,"date":"2016-08-04","index":277,"close":15.09,"high":15.68,"low":13.49,"open":14,"volume":4152400},{"timestamp":1470403800,"date":"2016-08-05","index":278,"close":16.64,"high":16.87,"low":15.07,"open":15.07,"volume":1491200},{"timestamp":1470663000,"date":"2016-08-08","index":279,"close":16.36,"high":16.98,"low":16.2,"open":16.55,"volume":538000},{"timestamp":1470749400,"date":"2016-08-09","index":280,"close":16.59,"high":16.85,"low":16.08,"open":16.45,"volume":670600},{"timestamp":1470835800,"date":"2016-08-10","index":281,"close":17.24,"high":17.39,"low":15.92,"open":16.72,"volume":415900},{"timestamp":1470922200,"date":"2016-08-11","index":282,"close":17.24,"high":17.55,"low":16.94,"open":17.53,"volume":305200},{"timestamp":1471008600,"date":"2016-08-12","index":283,"close":17.56,"high":17.82,"low":17.13,"open":17.3,"volume":289800},{"timestamp":1471267800,"date":"2016-08-15","index":284,"close":18.22,"high":18.25,"low":17.46,"open":17.65,"volume":671800},{"timestamp":1471354200,"date":"2016-08-16","index":285,"close":17.89,"high":18.21,"low":17.72,"open":18.2,"volume":385800},{"timestamp":1471440600,"date":"2016-08-17","index":286,"close":18.78,"high":18.81,"low":17.64,"open":17.83,"volume":549200},{"timestamp":1471527000,"date":"2016-08-18","index":287,"close":19,"high":19.33,"low":18.73,"open":18.78,"volume":583200}]},{"date":"2016-05-10","estimated":-0.38,"reported":-0.4,"pre":[{"timestamp":1461677400,"date":"2016-04-26","index":207,"close":12.08,"high":12.13,"low":11.75,"open":11.92,"volume":151000},{"timestamp":1461763800,"date":"2016-04-27","index":208,"close":12.05,"high":12.46,"low":12.01,"open":12.01,"volume":165800},{"timestamp":1461850200,"date":"2016-04-28","index":209,"close":12.07,"high":12.32,"low":12.03,"open":12.06,"volume":71800},{"timestamp":1461936600,"date":"2016-04-29","index":210,"close":12.15,"high":12.36,"low":11.9,"open":12.05,"volume":137600},{"timestamp":1462195800,"date":"2016-05-02","index":211,"close":12.34,"high":12.49,"low":11.94,"open":12.16,"volume":187800},{"timestamp":1462282200,"date":"2016-05-03","index":212,"close":11.63,"high":12.4,"low":11.5,"open":12.24,"volume":163700},{"timestamp":1462368600,"date":"2016-05-04","index":213,"close":11.25,"high":11.7,"low":11.2,"open":11.56,"volume":157200},{"timestamp":1462455000,"date":"2016-05-05","index":214,"close":10.76,"high":11.41,"low":10.58,"open":11.2,"volume":145800},{"timestamp":1462541400,"date":"2016-05-06","index":215,"close":10.85,"high":10.93,"low":10.71,"open":10.75,"volume":129100},{"timestamp":1462800600,"date":"2016-05-09","index":216,"close":11.82,"high":11.9,"low":10.94,"open":10.94,"volume":198400},{"timestamp":1462887000,"date":"2016-05-10","index":217,"close":11.8,"high":11.91,"low":11.37,"open":11.91,"volume":111300}],"post":[{"timestamp":1462973400,"date":"2016-05-11","index":218,"close":11.64,"high":11.86,"low":10.32,"open":10.94,"volume":386700},{"timestamp":1463059800,"date":"2016-05-12","index":219,"close":11.07,"high":11.71,"low":10.98,"open":11.6,"volume":220600},{"timestamp":1463146200,"date":"2016-05-13","index":220,"close":10.05,"high":10.8,"low":10.02,"open":10.61,"volume":412400},{"timestamp":1463405400,"date":"2016-05-16","index":221,"close":9.58,"high":10.21,"low":9.4,"open":9.93,"volume":308900},{"timestamp":1463491800,"date":"2016-05-17","index":222,"close":10.25,"high":10.27,"low":9.28,"open":9.59,"volume":411900},{"timestamp":1463578200,"date":"2016-05-18","index":223,"close":10.03,"high":10.39,"low":9.89,"open":10.07,"volume":271900},{"timestamp":1463664600,"date":"2016-05-19","index":224,"close":9.72,"high":10.22,"low":9.69,"open":9.95,"volume":122900},{"timestamp":1463751000,"date":"2016-05-20","index":225,"close":9.77,"high":9.78,"low":9.51,"open":9.71,"volume":189000},{"timestamp":1464010200,"date":"2016-05-23","index":226,"close":9.99,"high":10.23,"low":9.59,"open":9.65,"volume":210500},{"timestamp":1464096600,"date":"2016-05-24","index":227,"close":9.92,"high":10.28,"low":9.68,"open":9.92,"volume":230000},{"timestamp":1464183000,"date":"2016-05-25","index":228,"close":10.28,"high":10.38,"low":9.9,"open":9.92,"volume":194000}]},{"date":"2016-03-02","estimated":-0.41,"reported":-0.39,"pre":[{"timestamp":1455719400,"date":"2016-02-17","index":159,"close":14.05,"high":14.09,"low":12.41,"open":12.41,"volume":568200},{"timestamp":1455805800,"date":"2016-02-18","index":160,"close":14.52,"high":15.25,"low":14.05,"open":14.05,"volume":280200},{"timestamp":1455892200,"date":"2016-02-19","index":161,"close":14.96,"high":15.1,"low":14.02,"open":14.55,"volume":229600},{"timestamp":1456151400,"date":"2016-02-22","index":162,"close":15.12,"high":15.85,"low":14.96,"open":15.05,"volume":180500},{"timestamp":1456237800,"date":"2016-02-23","index":163,"close":14.72,"high":15.7,"low":14.58,"open":15.01,"volume":251900},{"timestamp":1456324200,"date":"2016-02-24","index":164,"close":14.91,"high":15,"low":14.16,"open":14.62,"volume":124500},{"timestamp":1456410600,"date":"2016-02-25","index":165,"close":13.85,"high":15.11,"low":13.81,"open":14.99,"volume":280500},{"timestamp":1456497000,"date":"2016-02-26","index":166,"close":14.57,"high":15.13,"low":13.8,"open":13.8,"volume":206300},{"timestamp":1456756200,"date":"2016-02-29","index":167,"close":13.83,"high":14.89,"low":13.63,"open":14.64,"volume":335200},{"timestamp":1456842600,"date":"2016-03-01","index":168,"close":13.76,"high":14.04,"low":13.58,"open":13.92,"volume":201100},{"timestamp":1456929000,"date":"2016-03-02","index":169,"close":13.47,"high":14.07,"low":13.25,"open":13.78,"volume":358900}],"post":[{"timestamp":1457015400,"date":"2016-03-03","index":170,"close":12.75,"high":13.99,"low":12.59,"open":13.5,"volume":422000},{"timestamp":1457101800,"date":"2016-03-04","index":171,"close":12.21,"high":12.5,"low":11.85,"open":12.5,"volume":348400},{"timestamp":1457361000,"date":"2016-03-07","index":172,"close":12.5,"high":12.75,"low":12.16,"open":12.16,"volume":225200},{"timestamp":1457447400,"date":"2016-03-08","index":173,"close":11.98,"high":12.51,"low":11.96,"open":12.3,"volume":189400},{"timestamp":1457533800,"date":"2016-03-09","index":174,"close":12.36,"high":12.43,"low":11.85,"open":12.1,"volume":165100},{"timestamp":1457620200,"date":"2016-03-10","index":175,"close":12.14,"high":12.5,"low":11.93,"open":12.43,"volume":225800},{"timestamp":1457706600,"date":"2016-03-11","index":176,"close":12.28,"high":12.39,"low":12.04,"open":12.19,"volume":266100},{"timestamp":1457962200,"date":"2016-03-14","index":177,"close":11.84,"high":12.25,"low":11.78,"open":12.12,"volume":292900},{"timestamp":1458048600,"date":"2016-03-15","index":178,"close":11.47,"high":11.9,"low":11.43,"open":11.65,"volume":198700},{"timestamp":1458135000,"date":"2016-03-16","index":179,"close":11.59,"high":11.88,"low":11.44,"open":11.51,"volume":165500},{"timestamp":1458221400,"date":"2016-03-17","index":180,"close":10.65,"high":11.48,"low":10.22,"open":11.28,"volume":566700}]},{"date":"2015-11-02","estimated":-0.35,"reported":-0.35,"pre":[{"timestamp":1445261400,"date":"2015-10-19","index":77,"close":18.21,"high":18.36,"low":17.9,"open":17.9,"volume":229000},{"timestamp":1445347800,"date":"2015-10-20","index":78,"close":17.84,"high":18.98,"low":17.51,"open":18.12,"volume":395700},{"timestamp":1445434200,"date":"2015-10-21","index":79,"close":18.59,"high":18.85,"low":17.8,"open":18.11,"volume":331200},{"timestamp":1445520600,"date":"2015-10-22","index":80,"close":17.27,"high":18.72,"low":16.62,"open":18.68,"volume":563500},{"timestamp":1445607000,"date":"2015-10-23","index":81,"close":18.2,"high":18.45,"low":17.09,"open":17.09,"volume":160600},{"timestamp":1445866200,"date":"2015-10-26","index":82,"close":18.42,"high":18.75,"low":18,"open":18.31,"volume":180500},{"timestamp":1445952600,"date":"2015-10-27","index":83,"close":18.94,"high":18.98,"low":18.03,"open":18.18,"volume":209600},{"timestamp":1446039000,"date":"2015-10-28","index":84,"close":20.07,"high":20.37,"low":18.84,"open":18.97,"volume":272300},{"timestamp":1446125400,"date":"2015-10-29","index":85,"close":19.67,"high":20.53,"low":19.54,"open":19.9,"volume":192400},{"timestamp":1446211800,"date":"2015-10-30","index":86,"close":19.67,"high":19.9,"low":18.7,"open":19.49,"volume":240000},{"timestamp":1446474600,"date":"2015-11-02","index":87,"close":19.59,"high":19.85,"low":19.3,"open":19.77,"volume":317500}],"post":[{"timestamp":1446561000,"date":"2015-11-03","index":88,"close":17.59,"high":20.58,"low":17.37,"open":19.88,"volume":1913500},{"timestamp":1446647400,"date":"2015-11-04","index":89,"close":17.19,"high":17.9,"low":17.08,"open":17.64,"volume":440400},{"timestamp":1446733800,"date":"2015-11-05","index":90,"close":16,"high":17.45,"low":15.65,"open":17.45,"volume":470100},{"timestamp":1446820200,"date":"2015-11-06","index":91,"close":15.61,"high":15.99,"low":15.32,"open":15.93,"volume":295000},{"timestamp":1447079400,"date":"2015-11-09","index":92,"close":16.2,"high":16.9,"low":15.43,"open":15.81,"volume":410500},{"timestamp":1447165800,"date":"2015-11-10","index":93,"close":15.84,"high":16.41,"low":15.77,"open":16.33,"volume":189100},{"timestamp":1447252200,"date":"2015-11-11","index":94,"close":16.25,"high":16.34,"low":15.64,"open":16,"volume":166300},{"timestamp":1447338600,"date":"2015-11-12","index":95,"close":17.36,"high":17.88,"low":16.45,"open":17.21,"volume":221500},{"timestamp":1447425000,"date":"2015-11-13","index":96,"close":17.58,"high":17.72,"low":17.17,"open":17.25,"volume":115500},{"timestamp":1447684200,"date":"2015-11-16","index":97,"close":18.23,"high":18.25,"low":17.5,"open":17.5,"volume":126700},{"timestamp":1447770600,"date":"2015-11-17","index":98,"close":19.36,"high":19.4,"low":18.13,"open":18.13,"volume":213100}]},{"date":"2015-08-12","estimated":-0.43,"reported":-0.46,"pre":[{"timestamp":1438176600,"date":"2015-07-29","index":20,"close":31.57,"high":31.7,"low":30.51,"open":30.6,"volume":165900},{"timestamp":1438263000,"date":"2015-07-30","index":21,"close":30.91,"high":31.7,"low":30.65,"open":31.37,"volume":287400},{"timestamp":1438349400,"date":"2015-07-31","index":22,"close":31.57,"high":31.79,"low":30.91,"open":31.06,"volume":143300},{"timestamp":1438608600,"date":"2015-08-03","index":23,"close":33.2,"high":34,"low":31.51,"open":31.74,"volume":458500},{"timestamp":1438695000,"date":"2015-08-04","index":24,"close":34.82,"high":35.32,"low":33.05,"open":33.15,"volume":263700},{"timestamp":1438781400,"date":"2015-08-05","index":25,"close":33.06,"high":35.42,"low":32.51,"open":35.2,"volume":318200},{"timestamp":1438867800,"date":"2015-08-06","index":26,"close":32.07,"high":33.6,"low":30.08,"open":33.6,"volume":554300},{"timestamp":1438954200,"date":"2015-08-07","index":27,"close":30.83,"high":32.29,"low":30.77,"open":32,"volume":209200},{"timestamp":1439213400,"date":"2015-08-10","index":28,"close":30.47,"high":30.89,"low":30,"open":30.85,"volume":209600},{"timestamp":1439299800,"date":"2015-08-11","index":29,"close":28.76,"high":30.6,"low":28.25,"open":30.1,"volume":436200},{"timestamp":1439386200,"date":"2015-08-12","index":30,"close":28.51,"high":29.38,"low":28.17,"open":28.81,"volume":251600}],"post":[{"timestamp":1439472600,"date":"2015-08-13","index":31,"close":29.79,"high":31,"low":28.25,"open":28.25,"volume":688900},{"timestamp":1439559000,"date":"2015-08-14","index":32,"close":28.52,"high":30.97,"low":27.87,"open":30.1,"volume":523900},{"timestamp":1439818200,"date":"2015-08-17","index":33,"close":29.23,"high":29.5,"low":27.15,"open":28.14,"volume":473000},{"timestamp":1439904600,"date":"2015-08-18","index":34,"close":28.3,"high":29.24,"low":28.09,"open":29.2,"volume":378100},{"timestamp":1439991000,"date":"2015-08-19","index":35,"close":26.85,"high":28.34,"low":26.19,"open":28.17,"volume":772500},{"timestamp":1440077400,"date":"2015-08-20","index":36,"close":26.5,"high":27.31,"low":24.56,"open":26.4,"volume":563900},{"timestamp":1440163800,"date":"2015-08-21","index":37,"close":25.64,"high":26.76,"low":24.67,"open":26.76,"volume":662300},{"timestamp":1440423000,"date":"2015-08-24","index":38,"close":23.88,"high":25.03,"low":21.81,"open":23.94,"volume":961400},{"timestamp":1440509400,"date":"2015-08-25","index":39,"close":23.2,"high":25.04,"low":22.5,"open":24.11,"volume":1178100},{"timestamp":1440595800,"date":"2015-08-26","index":40,"close":25.28,"high":25.63,"low":22.75,"open":24.72,"volume":1479900},{"timestamp":1440682200,"date":"2015-08-27","index":41,"close":26.13,"high":28.5,"low":25.74,"open":27.66,"volume":1596800}]},{"date":"2015-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-05-29","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2024-10-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-20","estimated":-0.2,"reported":null,"pre":[],"post":[]},{"date":"2024-02-20","estimated":-0.2,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":-0.37,"reported":-0.35,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":2084,"close":19.47,"high":19.5,"low":18.62,"open":18.65,"volume":4158400},{"timestamp":1697031000,"date":"2023-10-11","index":2085,"close":19.38,"high":19.76,"low":19.02,"open":19.42,"volume":4220500},{"timestamp":1697117400,"date":"2023-10-12","index":2086,"close":18.54,"high":19.44,"low":18.31,"open":19.44,"volume":6238100},{"timestamp":1697203800,"date":"2023-10-13","index":2087,"close":18.51,"high":18.81,"low":18.41,"open":18.54,"volume":4491100},{"timestamp":1697463000,"date":"2023-10-16","index":2088,"close":18.92,"high":19.09,"low":18.35,"open":18.52,"volume":3463000},{"timestamp":1697549400,"date":"2023-10-17","index":2089,"close":19.19,"high":19.52,"low":18.69,"open":18.74,"volume":3102400},{"timestamp":1697635800,"date":"2023-10-18","index":2090,"close":18.42,"high":19.02,"low":18.39,"open":19.02,"volume":3348000},{"timestamp":1697722200,"date":"2023-10-19","index":2091,"close":18.15,"high":18.73,"low":18.15,"open":18.48,"volume":3705300},{"timestamp":1697808600,"date":"2023-10-20","index":2092,"close":18.46,"high":18.71,"low":17.78,"open":18,"volume":5916500},{"timestamp":1698067800,"date":"2023-10-23","index":2093,"close":18.01,"high":18.63,"low":17.91,"open":18.18,"volume":4213500},{"timestamp":1698154200,"date":"2023-10-24","index":2094,"close":18.12,"high":18.71,"low":18.11,"open":18.18,"volume":8888100}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":2095,"close":17.41,"high":17.68,"low":16.55,"open":16.9,"volume":12249700},{"timestamp":1698327000,"date":"2023-10-26","index":2096,"close":16.09,"high":17.63,"low":16.02,"open":17.43,"volume":8796800},{"timestamp":1698413400,"date":"2023-10-27","index":2097,"close":15.57,"high":16.38,"low":15.51,"open":16.26,"volume":5778300},{"timestamp":1698672600,"date":"2023-10-30","index":2098,"close":16.15,"high":16.25,"low":15.02,"open":15.73,"volume":8823500},{"timestamp":1698759000,"date":"2023-10-31","index":2099,"close":16.54,"high":16.73,"low":16.2,"open":16.34,"volume":5285100},{"timestamp":1698868801,"date":"2023-11-01","index":2100,"close":16.65,"high":16.71,"low":16.1,"open":16.49,"volume":4330234},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-25","estimated":-0.41,"reported":-0.4,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":2020,"close":24.73,"high":24.88,"low":23.89,"open":23.98,"volume":5042500},{"timestamp":1689168600,"date":"2023-07-12","index":2021,"close":24.55,"high":25.33,"low":24.45,"open":25.16,"volume":4379700},{"timestamp":1689255000,"date":"2023-07-13","index":2022,"close":25.54,"high":25.66,"low":24.6,"open":24.75,"volume":4326800},{"timestamp":1689341400,"date":"2023-07-14","index":2023,"close":24.77,"high":25.93,"low":24.69,"open":25.7,"volume":3940300},{"timestamp":1689600600,"date":"2023-07-17","index":2024,"close":24.96,"high":25.23,"low":24.34,"open":24.66,"volume":2696100},{"timestamp":1689687000,"date":"2023-07-18","index":2025,"close":25.35,"high":27.41,"low":25.22,"open":27.33,"volume":15803500},{"timestamp":1689773400,"date":"2023-07-19","index":2026,"close":25.26,"high":26.18,"low":25,"open":25.59,"volume":5576800},{"timestamp":1689859800,"date":"2023-07-20","index":2027,"close":23.62,"high":25.22,"low":23.61,"open":25,"volume":6150800},{"timestamp":1689946200,"date":"2023-07-21","index":2028,"close":23.49,"high":24,"low":23.35,"open":23.73,"volume":4032800},{"timestamp":1690205400,"date":"2023-07-24","index":2029,"close":23.37,"high":23.74,"low":23.25,"open":23.46,"volume":5124600},{"timestamp":1690291800,"date":"2023-07-25","index":2030,"close":22.78,"high":23.89,"low":22.76,"open":23.47,"volume":11158200}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":2031,"close":28.92,"high":29.2,"low":24.32,"open":24.62,"volume":38572800},{"timestamp":1690464600,"date":"2023-07-27","index":2032,"close":27.96,"high":30.41,"low":27.8,"open":29.1,"volume":16930100},{"timestamp":1690551000,"date":"2023-07-28","index":2033,"close":28.26,"high":28.77,"low":27.19,"open":28.64,"volume":9208800},{"timestamp":1690810200,"date":"2023-07-31","index":2034,"close":29.77,"high":30.15,"low":28.36,"open":28.69,"volume":7072400},{"timestamp":1690896600,"date":"2023-08-01","index":2035,"close":27.75,"high":29.4,"low":27.52,"open":29.36,"volume":8780400},{"timestamp":1690983000,"date":"2023-08-02","index":2036,"close":26.27,"high":27.36,"low":25.36,"open":27.1,"volume":6703600},{"timestamp":1691069400,"date":"2023-08-03","index":2037,"close":26.03,"high":26.39,"low":25.57,"open":26.05,"volume":4445600},{"timestamp":1691155800,"date":"2023-08-04","index":2038,"close":26.05,"high":26.67,"low":25.85,"open":26.28,"volume":3573700},{"timestamp":1691415000,"date":"2023-08-07","index":2039,"close":25.58,"high":26,"low":24.47,"open":26,"volume":5054200},{"timestamp":1691501400,"date":"2023-08-08","index":2040,"close":25.93,"high":26,"low":24.77,"open":25,"volume":4158200},{"timestamp":1691587800,"date":"2023-08-09","index":2041,"close":24.97,"high":25.84,"low":24.74,"open":25.83,"volume":3738800}]},{"date":"2023-04-26","estimated":-0.5,"reported":-0.42,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":1959,"close":25.24,"high":26.7,"low":25.24,"open":26.59,"volume":2799400},{"timestamp":1681392600,"date":"2023-04-13","index":1960,"close":26.12,"high":26.32,"low":25.49,"open":25.5,"volume":1589500},{"timestamp":1681479000,"date":"2023-04-14","index":1961,"close":25.59,"high":26.24,"low":25.37,"open":26.05,"volume":1533100},{"timestamp":1681738200,"date":"2023-04-17","index":1962,"close":25.87,"high":25.89,"low":25,"open":25.3,"volume":1820000},{"timestamp":1681824600,"date":"2023-04-18","index":1963,"close":27.34,"high":29.34,"low":26.25,"open":26.52,"volume":24549700},{"timestamp":1681911000,"date":"2023-04-19","index":1964,"close":28.07,"high":28.28,"low":26.9,"open":26.92,"volume":5378700},{"timestamp":1681997400,"date":"2023-04-20","index":1965,"close":27.51,"high":28.23,"low":27.22,"open":27.79,"volume":3575800},{"timestamp":1682083800,"date":"2023-04-21","index":1966,"close":27.79,"high":28.24,"low":27.36,"open":27.88,"volume":2663900},{"timestamp":1682343000,"date":"2023-04-24","index":1967,"close":28.17,"high":28.7,"low":27.81,"open":27.9,"volume":3290500},{"timestamp":1682429400,"date":"2023-04-25","index":1968,"close":26.5,"high":28.29,"low":26.45,"open":27.94,"volume":4633100},{"timestamp":1682515800,"date":"2023-04-26","index":1969,"close":25.77,"high":27.2,"low":25.7,"open":26.85,"volume":5832200}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":1970,"close":27.41,"high":28.13,"low":26.55,"open":27.78,"volume":9639000},{"timestamp":1682688600,"date":"2023-04-28","index":1971,"close":26.53,"high":27.39,"low":26.19,"open":27.39,"volume":4524300},{"timestamp":1682947800,"date":"2023-05-01","index":1972,"close":27.07,"high":27.18,"low":26.35,"open":26.55,"volume":2785800},{"timestamp":1683034200,"date":"2023-05-02","index":1973,"close":26.03,"high":27,"low":26.01,"open":26.8,"volume":3198000},{"timestamp":1683120600,"date":"2023-05-03","index":1974,"close":25.72,"high":26.61,"low":25.58,"open":26.05,"volume":3070900},{"timestamp":1683207000,"date":"2023-05-04","index":1975,"close":25.25,"high":25.77,"low":25.12,"open":25.51,"volume":2768000},{"timestamp":1683293400,"date":"2023-05-05","index":1976,"close":26.15,"high":26.25,"low":25.44,"open":25.5,"volume":2982900},{"timestamp":1683552600,"date":"2023-05-08","index":1977,"close":26.09,"high":26.23,"low":25.53,"open":26.17,"volume":2181100},{"timestamp":1683639000,"date":"2023-05-09","index":1978,"close":25.07,"high":25.84,"low":24.92,"open":25.6,"volume":3874400},{"timestamp":1683725400,"date":"2023-05-10","index":1979,"close":24.77,"high":25.76,"low":24.56,"open":25.51,"volume":3153700},{"timestamp":1683811800,"date":"2023-05-11","index":1980,"close":24.85,"high":24.99,"low":24.41,"open":24.75,"volume":2853800}]},{"date":"2023-02-22","estimated":-0.25,"reported":-23.49,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":1915,"close":31.76,"high":32.13,"low":30.43,"open":30.68,"volume":4094700},{"timestamp":1675866600,"date":"2023-02-08","index":1916,"close":31.11,"high":32.23,"low":31.1,"open":31.46,"volume":2342300},{"timestamp":1675953000,"date":"2023-02-09","index":1917,"close":30.57,"high":31.97,"low":30.36,"open":31.49,"volume":4213200},{"timestamp":1676039400,"date":"2023-02-10","index":1918,"close":29.3,"high":30.2,"low":28.93,"open":30.03,"volume":3205700},{"timestamp":1676298600,"date":"2023-02-13","index":1919,"close":30.09,"high":30.31,"low":28.85,"open":29.14,"volume":2563200},{"timestamp":1676385000,"date":"2023-02-14","index":1920,"close":30.43,"high":30.67,"low":29.05,"open":29.64,"volume":2497400},{"timestamp":1676471400,"date":"2023-02-15","index":1921,"close":31.97,"high":32,"low":30.26,"open":30.6,"volume":3346000},{"timestamp":1676557800,"date":"2023-02-16","index":1922,"close":30.42,"high":31.96,"low":30,"open":30.83,"volume":4936000},{"timestamp":1676644200,"date":"2023-02-17","index":1923,"close":30.07,"high":30.25,"low":29.15,"open":30.21,"volume":3778200},{"timestamp":1676989800,"date":"2023-02-21","index":1924,"close":28.54,"high":29.51,"low":28.39,"open":29.13,"volume":4024200},{"timestamp":1677076200,"date":"2023-02-22","index":1925,"close":29.43,"high":29.74,"low":28.48,"open":28.64,"volume":6899900}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":1926,"close":27.43,"high":28.51,"low":25.1,"open":28.51,"volume":15248100},{"timestamp":1677249000,"date":"2023-02-24","index":1927,"close":27.04,"high":27.57,"low":26.59,"open":26.9,"volume":5420800},{"timestamp":1677508200,"date":"2023-02-27","index":1928,"close":27,"high":27.36,"low":25.86,"open":27.36,"volume":4810600},{"timestamp":1677594600,"date":"2023-02-28","index":1929,"close":26.49,"high":27.19,"low":26.38,"open":26.99,"volume":4156000},{"timestamp":1677681000,"date":"2023-03-01","index":1930,"close":25.88,"high":27.03,"low":25.87,"open":26.49,"volume":3440400},{"timestamp":1677767400,"date":"2023-03-02","index":1931,"close":25.44,"high":25.71,"low":24.92,"open":25.4,"volume":4436200},{"timestamp":1677853800,"date":"2023-03-03","index":1932,"close":26.88,"high":27,"low":25.44,"open":25.54,"volume":3585500},{"timestamp":1678113000,"date":"2023-03-06","index":1933,"close":25.56,"high":26.93,"low":25.54,"open":26.85,"volume":3228700},{"timestamp":1678199400,"date":"2023-03-07","index":1934,"close":25.5,"high":26.21,"low":25.35,"open":25.53,"volume":3086500},{"timestamp":1678285800,"date":"2023-03-08","index":1935,"close":25.35,"high":25.53,"low":24.93,"open":25.5,"volume":2610100},{"timestamp":1678372200,"date":"2023-03-09","index":1936,"close":24.08,"high":25.62,"low":24.06,"open":25.26,"volume":3210900}]},{"date":"2022-10-26","estimated":-0.57,"reported":-0.45,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1835,"close":25.03,"high":25.16,"low":24,"open":24.88,"volume":3788100},{"timestamp":1665667800,"date":"2022-10-13","index":1836,"close":24.57,"high":25.3,"low":23.23,"open":23.86,"volume":5607900},{"timestamp":1665754200,"date":"2022-10-14","index":1837,"close":23.16,"high":25.6,"low":23.08,"open":25.01,"volume":4264900},{"timestamp":1666013400,"date":"2022-10-17","index":1838,"close":24.63,"high":24.75,"low":23.7,"open":23.82,"volume":4460000},{"timestamp":1666099800,"date":"2022-10-18","index":1839,"close":25.45,"high":26.44,"low":24.78,"open":26,"volume":5385100},{"timestamp":1666186200,"date":"2022-10-19","index":1840,"close":24.25,"high":25.71,"low":24.2,"open":25.31,"volume":3804100},{"timestamp":1666272600,"date":"2022-10-20","index":1841,"close":23.92,"high":24.92,"low":23.76,"open":24.09,"volume":4853300},{"timestamp":1666359000,"date":"2022-10-21","index":1842,"close":24.03,"high":24.18,"low":23.1,"open":23.79,"volume":4201000},{"timestamp":1666618200,"date":"2022-10-24","index":1843,"close":24.63,"high":24.85,"low":23.63,"open":24.33,"volume":5132300},{"timestamp":1666704600,"date":"2022-10-25","index":1844,"close":26.75,"high":27.08,"low":24.8,"open":24.86,"volume":5703100},{"timestamp":1666791000,"date":"2022-10-26","index":1845,"close":26.74,"high":28.25,"low":26.38,"open":26.64,"volume":7035700}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1846,"close":28.47,"high":30.7,"low":28,"open":30.32,"volume":11781900},{"timestamp":1666963800,"date":"2022-10-28","index":1847,"close":29.55,"high":29.72,"low":28.01,"open":28.15,"volume":5829600},{"timestamp":1667223000,"date":"2022-10-31","index":1848,"close":29.64,"high":30.22,"low":28.95,"open":29.48,"volume":4991500},{"timestamp":1667309400,"date":"2022-11-01","index":1849,"close":28.88,"high":30.72,"low":28.84,"open":30.1,"volume":3711000},{"timestamp":1667395800,"date":"2022-11-02","index":1850,"close":28.04,"high":30.15,"low":28.04,"open":28.85,"volume":5029700},{"timestamp":1667482200,"date":"2022-11-03","index":1851,"close":27.72,"high":28.22,"low":26.73,"open":27.26,"volume":4066000},{"timestamp":1667568600,"date":"2022-11-04","index":1852,"close":27.28,"high":28.67,"low":26.65,"open":28.61,"volume":3645900},{"timestamp":1667831400,"date":"2022-11-07","index":1853,"close":27.16,"high":27.94,"low":26.4,"open":27.51,"volume":3636300},{"timestamp":1667917800,"date":"2022-11-08","index":1854,"close":27.25,"high":28.33,"low":26.69,"open":27.25,"volume":3784900},{"timestamp":1668004200,"date":"2022-11-09","index":1855,"close":26.76,"high":27.33,"low":26.59,"open":26.85,"volume":4176800},{"timestamp":1668090600,"date":"2022-11-10","index":1856,"close":30.98,"high":30.99,"low":28.7,"open":29.13,"volume":6872000}]},{"date":"2022-07-27","estimated":-0.64,"reported":-19.22,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":1771,"close":40.1,"high":42.25,"low":38.51,"open":38.79,"volume":4065900},{"timestamp":1657805400,"date":"2022-07-14","index":1772,"close":39.18,"high":40.4,"low":38.5,"open":39.8,"volume":2319100},{"timestamp":1657891800,"date":"2022-07-15","index":1773,"close":40.58,"high":40.7,"low":38.72,"open":39.78,"volume":2685900},{"timestamp":1658151000,"date":"2022-07-18","index":1774,"close":39.5,"high":41.69,"low":39.05,"open":41.12,"volume":4026800},{"timestamp":1658237400,"date":"2022-07-19","index":1775,"close":41.15,"high":41.29,"low":38.93,"open":40.05,"volume":3132700},{"timestamp":1658323800,"date":"2022-07-20","index":1776,"close":43.2,"high":44.66,"low":41.24,"open":41.24,"volume":4254100},{"timestamp":1658410200,"date":"2022-07-21","index":1777,"close":43.66,"high":43.69,"low":39.49,"open":39.94,"volume":7270500},{"timestamp":1658496600,"date":"2022-07-22","index":1778,"close":41.18,"high":44.49,"low":40.41,"open":43.78,"volume":4327000},{"timestamp":1658755800,"date":"2022-07-25","index":1779,"close":42.08,"high":42.72,"low":40.25,"open":41.48,"volume":4024800},{"timestamp":1658842200,"date":"2022-07-26","index":1780,"close":40.19,"high":41.8,"low":39.93,"open":41.8,"volume":3087700},{"timestamp":1658928600,"date":"2022-07-27","index":1781,"close":43.24,"high":43.24,"low":40.49,"open":41.1,"volume":7382900}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":1782,"close":35.6,"high":36.91,"low":32.9,"open":35.28,"volume":26372900},{"timestamp":1659101400,"date":"2022-07-29","index":1783,"close":36.85,"high":36.86,"low":34.75,"open":35.07,"volume":9281700},{"timestamp":1659360600,"date":"2022-08-01","index":1784,"close":36.81,"high":38.68,"low":36.11,"open":36.52,"volume":5204300},{"timestamp":1659447000,"date":"2022-08-02","index":1785,"close":36.92,"high":37.09,"low":35.17,"open":35.62,"volume":5526900},{"timestamp":1659533400,"date":"2022-08-03","index":1786,"close":38.5,"high":39.24,"low":37.02,"open":37.55,"volume":5270900},{"timestamp":1659619800,"date":"2022-08-04","index":1787,"close":37.46,"high":39.91,"low":37.4,"open":38.82,"volume":5038200},{"timestamp":1659706200,"date":"2022-08-05","index":1788,"close":37.48,"high":37.53,"low":35.19,"open":36.5,"volume":4593500},{"timestamp":1659965400,"date":"2022-08-08","index":1789,"close":38.79,"high":39.83,"low":36.8,"open":37.86,"volume":4904000},{"timestamp":1660051800,"date":"2022-08-09","index":1790,"close":35.41,"high":38.12,"low":34.83,"open":38.02,"volume":5450500},{"timestamp":1660138200,"date":"2022-08-10","index":1791,"close":37.79,"high":38.1,"low":36.55,"open":37.26,"volume":3792600},{"timestamp":1660224600,"date":"2022-08-11","index":1792,"close":37.99,"high":42.69,"low":37.77,"open":38.29,"volume":6986400}]},{"date":"2022-04-27","estimated":-0.56,"reported":-0.46,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1709,"close":66.77,"high":71.02,"low":66.08,"open":67.79,"volume":3498600},{"timestamp":1649856600,"date":"2022-04-13","index":1710,"close":68.79,"high":69.71,"low":65.36,"open":66.67,"volume":2332100},{"timestamp":1649943000,"date":"2022-04-14","index":1711,"close":65.18,"high":69.17,"low":64.78,"open":69.17,"volume":2832200},{"timestamp":1650288600,"date":"2022-04-18","index":1712,"close":62.01,"high":65.1,"low":60.75,"open":64.93,"volume":3353800},{"timestamp":1650375000,"date":"2022-04-19","index":1713,"close":64.62,"high":65.97,"low":61.26,"open":61.36,"volume":2455700},{"timestamp":1650461400,"date":"2022-04-20","index":1714,"close":61.69,"high":64.45,"low":61.46,"open":63.94,"volume":2972400},{"timestamp":1650547800,"date":"2022-04-21","index":1715,"close":59.05,"high":64.99,"low":58.44,"open":63.13,"volume":3990300},{"timestamp":1650634200,"date":"2022-04-22","index":1716,"close":58.25,"high":61.2,"low":57.33,"open":59.51,"volume":2716400},{"timestamp":1650893400,"date":"2022-04-25","index":1717,"close":60.56,"high":60.88,"low":57,"open":57.94,"volume":3218800},{"timestamp":1650979800,"date":"2022-04-26","index":1718,"close":57.77,"high":60.57,"low":57.75,"open":59.92,"volume":2541100},{"timestamp":1651066200,"date":"2022-04-27","index":1719,"close":55.99,"high":59.69,"low":55.82,"open":57.24,"volume":10468800}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1720,"close":33.51,"high":34.4,"low":28.75,"open":31.56,"volume":87443900},{"timestamp":1651239000,"date":"2022-04-29","index":1721,"close":33.76,"high":35.85,"low":32.27,"open":32.31,"volume":33765300},{"timestamp":1651498200,"date":"2022-05-02","index":1722,"close":37.14,"high":37.41,"low":33.01,"open":33.52,"volume":23166600},{"timestamp":1651584600,"date":"2022-05-03","index":1723,"close":38.32,"high":39.88,"low":36.5,"open":36.54,"volume":19268900},{"timestamp":1651671000,"date":"2022-05-04","index":1724,"close":39.46,"high":39.85,"low":35.25,"open":37.77,"volume":15628600},{"timestamp":1651757400,"date":"2022-05-05","index":1725,"close":35.6,"high":38.67,"low":35.23,"open":38.24,"volume":12469900},{"timestamp":1651843800,"date":"2022-05-06","index":1726,"close":33.45,"high":36.13,"low":32.15,"open":36,"volume":13406100},{"timestamp":1652103000,"date":"2022-05-09","index":1727,"close":30.52,"high":33.45,"low":30.19,"open":33.08,"volume":12477800},{"timestamp":1652189400,"date":"2022-05-10","index":1728,"close":29.77,"high":32.29,"low":27.8,"open":31.32,"volume":15257400},{"timestamp":1652275800,"date":"2022-05-11","index":1729,"close":28.68,"high":31.13,"low":28.56,"open":29.84,"volume":10419600},{"timestamp":1652362200,"date":"2022-05-12","index":1730,"close":30.69,"high":31.65,"low":27.38,"open":28.19,"volume":11365000}]},{"date":"2022-02-22","estimated":-0.56,"reported":-0.07,"pre":[{"timestamp":1644244200,"date":"2022-02-07","index":1664,"close":74.53,"high":78,"low":73.6,"open":74,"volume":2109800},{"timestamp":1644330600,"date":"2022-02-08","index":1665,"close":69.95,"high":73.26,"low":68.41,"open":73.26,"volume":6804800},{"timestamp":1644417000,"date":"2022-02-09","index":1666,"close":75.89,"high":76.39,"low":70.77,"open":70.89,"volume":4497400},{"timestamp":1644503400,"date":"2022-02-10","index":1667,"close":73.41,"high":78.15,"low":72.77,"open":73.22,"volume":2975200},{"timestamp":1644589800,"date":"2022-02-11","index":1668,"close":72.83,"high":78.32,"low":71.7,"open":76.14,"volume":4234300},{"timestamp":1644849000,"date":"2022-02-14","index":1669,"close":70.84,"high":74.45,"low":70.02,"open":71.71,"volume":3941800},{"timestamp":1644935400,"date":"2022-02-15","index":1670,"close":74.93,"high":75.14,"low":72.09,"open":72.44,"volume":3314000},{"timestamp":1645021800,"date":"2022-02-16","index":1671,"close":73.77,"high":75,"low":73,"open":73.8,"volume":2860700},{"timestamp":1645108200,"date":"2022-02-17","index":1672,"close":70.49,"high":73.64,"low":70.08,"open":73.08,"volume":3229300},{"timestamp":1645194600,"date":"2022-02-18","index":1673,"close":65,"high":70.54,"low":64.92,"open":70.37,"volume":5976900},{"timestamp":1645540200,"date":"2022-02-22","index":1674,"close":65.3,"high":68.47,"low":63.25,"open":63.67,"volume":7972600}],"post":[{"timestamp":1645626600,"date":"2022-02-23","index":1675,"close":61.46,"high":69.14,"low":60.58,"open":64.14,"volume":12212900},{"timestamp":1645713000,"date":"2022-02-24","index":1676,"close":68.94,"high":69.24,"low":58.06,"open":59.21,"volume":7304600},{"timestamp":1645799400,"date":"2022-02-25","index":1677,"close":70.74,"high":71.5,"low":67.3,"open":68.8,"volume":4670100},{"timestamp":1646058600,"date":"2022-02-28","index":1678,"close":75.91,"high":79.9,"low":73.42,"open":79.61,"volume":19878000},{"timestamp":1646145000,"date":"2022-03-01","index":1679,"close":74.21,"high":77.27,"low":72.88,"open":76,"volume":4974400},{"timestamp":1646231400,"date":"2022-03-02","index":1680,"close":72.49,"high":74.28,"low":70.21,"open":74,"volume":4468200},{"timestamp":1646317800,"date":"2022-03-03","index":1681,"close":69.17,"high":73.87,"low":68.36,"open":73.54,"volume":3377200},{"timestamp":1646404200,"date":"2022-03-04","index":1682,"close":66.78,"high":70.69,"low":66.26,"open":69.36,"volume":3639900},{"timestamp":1646663400,"date":"2022-03-07","index":1683,"close":63.7,"high":69.58,"low":63.45,"open":66.91,"volume":3678200},{"timestamp":1646749800,"date":"2022-03-08","index":1684,"close":63.55,"high":66.29,"low":61.06,"open":63.21,"volume":3575200},{"timestamp":1646836200,"date":"2022-03-09","index":1685,"close":66.27,"high":68.08,"low":64.46,"open":64.59,"volume":3881800}]},{"date":"2021-10-27","estimated":-0.65,"reported":-0.53,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1584,"close":136.02,"high":136.07,"low":132.26,"open":132.55,"volume":1924900},{"timestamp":1634218200,"date":"2021-10-14","index":1585,"close":136.88,"high":140.79,"low":136.24,"open":138.13,"volume":2232700},{"timestamp":1634304600,"date":"2021-10-15","index":1586,"close":135.4,"high":138.6,"low":133.85,"open":137.09,"volume":2166500},{"timestamp":1634563800,"date":"2021-10-18","index":1587,"close":136.21,"high":137.18,"low":134.83,"open":135.16,"volume":1573800},{"timestamp":1634650200,"date":"2021-10-19","index":1588,"close":139.76,"high":140.13,"low":136.05,"open":136.95,"volume":4279100},{"timestamp":1634736600,"date":"2021-10-20","index":1589,"close":140.48,"high":143.24,"low":139.75,"open":140.51,"volume":1961500},{"timestamp":1634823000,"date":"2021-10-21","index":1590,"close":140.53,"high":141.97,"low":139.17,"open":140,"volume":1664100},{"timestamp":1634909400,"date":"2021-10-22","index":1591,"close":137.79,"high":139.86,"low":135.75,"open":139.86,"volume":1504400},{"timestamp":1635168600,"date":"2021-10-25","index":1592,"close":141.98,"high":142.45,"low":135.58,"open":137.36,"volume":2172500},{"timestamp":1635255000,"date":"2021-10-26","index":1593,"close":141.3,"high":145.27,"low":140.69,"open":143.26,"volume":2981300},{"timestamp":1635341400,"date":"2021-10-27","index":1594,"close":138.63,"high":143.05,"low":136.9,"open":140.62,"volume":2899600}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1595,"close":149.18,"high":153.17,"low":130.25,"open":131,"volume":9788400},{"timestamp":1635514200,"date":"2021-10-29","index":1596,"close":149.59,"high":152.91,"low":146.74,"open":148.25,"volume":3600400},{"timestamp":1635773400,"date":"2021-11-01","index":1597,"close":151.53,"high":152.8,"low":149.32,"open":149.51,"volume":2406800},{"timestamp":1635859800,"date":"2021-11-02","index":1598,"close":147.42,"high":152,"low":145.42,"open":151.44,"volume":2494400},{"timestamp":1635946200,"date":"2021-11-03","index":1599,"close":154.29,"high":155.41,"low":146.01,"open":146.76,"volume":3132500},{"timestamp":1636032600,"date":"2021-11-04","index":1600,"close":150,"high":156.82,"low":149.69,"open":155.03,"volume":2843700},{"timestamp":1636119000,"date":"2021-11-05","index":1601,"close":146.24,"high":148.7,"low":145.18,"open":148.35,"volume":3680200},{"timestamp":1636381800,"date":"2021-11-08","index":1602,"close":146.24,"high":147.58,"low":145.57,"open":146.3,"volume":1948700},{"timestamp":1636468200,"date":"2021-11-09","index":1603,"close":143.06,"high":146.21,"low":142.38,"open":146.02,"volume":2551900},{"timestamp":1636554600,"date":"2021-11-10","index":1604,"close":137.04,"high":142.78,"low":136.61,"open":140.18,"volume":3249500},{"timestamp":1636641000,"date":"2021-11-11","index":1605,"close":135.56,"high":139.49,"low":134.25,"open":137.95,"volume":2464500}]},{"date":"2021-07-27","estimated":-0.56,"reported":-0.86,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":1519,"close":154.21,"high":157.18,"low":153.78,"open":155.56,"volume":1632500},{"timestamp":1626269400,"date":"2021-07-14","index":1520,"close":148.85,"high":156.69,"low":148.07,"open":155.57,"volume":2745200},{"timestamp":1626355800,"date":"2021-07-15","index":1521,"close":146.21,"high":149.24,"low":142.36,"open":149,"volume":2879400},{"timestamp":1626442200,"date":"2021-07-16","index":1522,"close":146.78,"high":148.87,"low":145.61,"open":147.21,"volume":2085700},{"timestamp":1626701400,"date":"2021-07-19","index":1523,"close":151.37,"high":151.92,"low":143.15,"open":144.8,"volume":3196100},{"timestamp":1626787800,"date":"2021-07-20","index":1524,"close":154.83,"high":156.55,"low":152.79,"open":152.79,"volume":2982700},{"timestamp":1626874200,"date":"2021-07-21","index":1525,"close":153.32,"high":155.86,"low":151.37,"open":154.96,"volume":1703500},{"timestamp":1626960600,"date":"2021-07-22","index":1526,"close":152.87,"high":155.37,"low":151.6,"open":154.45,"volume":1303500},{"timestamp":1627047000,"date":"2021-07-23","index":1527,"close":151.59,"high":152.6,"low":147.86,"open":151.95,"volume":1630600},{"timestamp":1627306200,"date":"2021-07-26","index":1528,"close":149.75,"high":150.92,"low":148.57,"open":150.91,"volume":2138800},{"timestamp":1627392600,"date":"2021-07-27","index":1529,"close":151.01,"high":152.17,"low":145.62,"open":149.93,"volume":2767200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":1530,"close":151.81,"high":152.29,"low":133.25,"open":134.78,"volume":11581900},{"timestamp":1627565400,"date":"2021-07-29","index":1531,"close":156.03,"high":156.78,"low":149.5,"open":150.51,"volume":3310500},{"timestamp":1627651800,"date":"2021-07-30","index":1532,"close":148.45,"high":155.37,"low":147.78,"open":154,"volume":2273000},{"timestamp":1627911000,"date":"2021-08-02","index":1533,"close":150.06,"high":152.89,"low":143.76,"open":147.01,"volume":2120600},{"timestamp":1627997400,"date":"2021-08-03","index":1534,"close":151.41,"high":152.85,"low":147.26,"open":149.2,"volume":2107600},{"timestamp":1628083800,"date":"2021-08-04","index":1535,"close":149.73,"high":151.83,"low":147.61,"open":149.66,"volume":2251100},{"timestamp":1628170200,"date":"2021-08-05","index":1536,"close":153.03,"high":154.22,"low":148.36,"open":150,"volume":2312600},{"timestamp":1628256600,"date":"2021-08-06","index":1537,"close":149.26,"high":153.29,"low":148.37,"open":153,"volume":1620900},{"timestamp":1628515800,"date":"2021-08-09","index":1538,"close":150.48,"high":152.62,"low":147.1,"open":149.32,"volume":1510100},{"timestamp":1628602200,"date":"2021-08-10","index":1539,"close":146.79,"high":153.26,"low":146.25,"open":152,"volume":2558100},{"timestamp":1628688600,"date":"2021-08-11","index":1540,"close":144.44,"high":148.25,"low":142.73,"open":147.73,"volume":2014000}]},{"date":"2021-04-28","estimated":-0.62,"reported":-1.31,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":1457,"close":188.11,"high":193.09,"low":186.12,"open":190,"volume":3178500},{"timestamp":1618493400,"date":"2021-04-15","index":1458,"close":192.38,"high":194.99,"low":189.66,"open":192.71,"volume":2393700},{"timestamp":1618579800,"date":"2021-04-16","index":1459,"close":190.1,"high":193.51,"low":187.88,"open":193,"volume":1574100},{"timestamp":1618839000,"date":"2021-04-19","index":1460,"close":184.09,"high":190.9,"low":180.72,"open":188.11,"volume":2725300},{"timestamp":1618925400,"date":"2021-04-20","index":1461,"close":180.91,"high":185.16,"low":177.23,"open":183.04,"volume":1807600},{"timestamp":1619011800,"date":"2021-04-21","index":1462,"close":182.83,"high":183.53,"low":177.11,"open":179.8,"volume":1392600},{"timestamp":1619098200,"date":"2021-04-22","index":1463,"close":181.42,"high":187.12,"low":179.22,"open":185,"volume":1905800},{"timestamp":1619184600,"date":"2021-04-23","index":1464,"close":182.45,"high":183.96,"low":180.66,"open":182.39,"volume":1811200},{"timestamp":1619443800,"date":"2021-04-26","index":1465,"close":190.06,"high":190.34,"low":180.53,"open":184.01,"volume":2922500},{"timestamp":1619530200,"date":"2021-04-27","index":1466,"close":189.95,"high":192.11,"low":188,"open":190.79,"volume":2170900},{"timestamp":1619616600,"date":"2021-04-28","index":1467,"close":186.31,"high":189.65,"low":185.4,"open":186.33,"volume":2959500}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":1468,"close":170.86,"high":178.68,"low":167.81,"open":174.71,"volume":12156900},{"timestamp":1619789400,"date":"2021-04-30","index":1469,"close":172.35,"high":174.57,"low":167.87,"open":169.24,"volume":4087200},{"timestamp":1620048600,"date":"2021-05-03","index":1470,"close":163.21,"high":172.39,"low":162.27,"open":172.39,"volume":4680000},{"timestamp":1620135000,"date":"2021-05-04","index":1471,"close":158.37,"high":160.64,"low":153.29,"open":160.5,"volume":6137400},{"timestamp":1620221400,"date":"2021-05-05","index":1472,"close":156.99,"high":161.17,"low":156.08,"open":159.4,"volume":3970400},{"timestamp":1620307800,"date":"2021-05-06","index":1473,"close":151.9,"high":156.53,"low":148.5,"open":155.79,"volume":5164000},{"timestamp":1620394200,"date":"2021-05-07","index":1474,"close":151.04,"high":157.16,"low":149.21,"open":152.82,"volume":4511600},{"timestamp":1620653400,"date":"2021-05-10","index":1475,"close":141.05,"high":150.27,"low":140.1,"open":150.27,"volume":5684300},{"timestamp":1620739800,"date":"2021-05-11","index":1476,"close":145.79,"high":148.51,"low":133.17,"open":133.74,"volume":6350300},{"timestamp":1620826200,"date":"2021-05-12","index":1477,"close":140.08,"high":145.96,"low":138.44,"open":142.01,"volume":3425000},{"timestamp":1620912600,"date":"2021-05-13","index":1478,"close":132.71,"high":142.39,"low":129.74,"open":140.15,"volume":5316700}]},{"date":"2021-02-24","estimated":-0.24,"reported":-3.07,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":1413,"close":288.5,"high":299.42,"low":287.06,"open":293.96,"volume":2085300},{"timestamp":1612967400,"date":"2021-02-10","index":1414,"close":290.43,"high":295.45,"low":277.36,"open":290.49,"volume":2024200},{"timestamp":1613053800,"date":"2021-02-11","index":1415,"close":283.69,"high":291.5,"low":278.4,"open":291.25,"volume":2063700},{"timestamp":1613140200,"date":"2021-02-12","index":1416,"close":293.66,"high":294.26,"low":279.77,"open":285.35,"volume":1847600},{"timestamp":1613485800,"date":"2021-02-16","index":1417,"close":291.21,"high":308,"low":285.74,"open":298.26,"volume":3341800},{"timestamp":1613572200,"date":"2021-02-17","index":1418,"close":287.86,"high":288.8,"low":274.51,"open":288.6,"volume":2247500},{"timestamp":1613658600,"date":"2021-02-18","index":1419,"close":283.1,"high":285.4,"low":276.66,"open":283.4,"volume":1621900},{"timestamp":1613745000,"date":"2021-02-19","index":1420,"close":292.51,"high":294.94,"low":283.9,"open":286.6,"volume":1929400},{"timestamp":1614004200,"date":"2021-02-22","index":1421,"close":268.76,"high":292.37,"low":267.26,"open":292.14,"volume":2858200},{"timestamp":1614090600,"date":"2021-02-23","index":1422,"close":256,"high":261.4,"low":235,"open":251.53,"volume":4694900},{"timestamp":1614177000,"date":"2021-02-24","index":1423,"close":254.53,"high":259.55,"low":247.38,"open":256.56,"volume":3007100}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":1424,"close":219.55,"high":246.66,"low":216.81,"open":240,"volume":9082300},{"timestamp":1614349800,"date":"2021-02-26","index":1425,"close":221.09,"high":225.73,"low":211.32,"open":222.15,"volume":6992600},{"timestamp":1614609000,"date":"2021-03-01","index":1426,"close":223.39,"high":229.87,"low":221.15,"open":227,"volume":4941000},{"timestamp":1614695400,"date":"2021-03-02","index":1427,"close":217.92,"high":231.48,"low":216.35,"open":229.4,"volume":3057700},{"timestamp":1614781800,"date":"2021-03-03","index":1428,"close":203.19,"high":216.2,"low":200.89,"open":214.63,"volume":5570600},{"timestamp":1614868200,"date":"2021-03-04","index":1429,"close":195.98,"high":206.35,"low":189.41,"open":201.25,"volume":6852200},{"timestamp":1614954600,"date":"2021-03-05","index":1430,"close":189.69,"high":197.71,"low":174,"open":194.15,"volume":8593200},{"timestamp":1615213800,"date":"2021-03-08","index":1431,"close":176.65,"high":193,"low":175.51,"open":188.15,"volume":4448600},{"timestamp":1615300200,"date":"2021-03-09","index":1432,"close":193.04,"high":196.42,"low":185.14,"open":186.69,"volume":4383700},{"timestamp":1615386600,"date":"2021-03-10","index":1433,"close":184.45,"high":198.49,"low":182.17,"open":196.3,"volume":5604200},{"timestamp":1615473000,"date":"2021-03-11","index":1434,"close":198.77,"high":200.51,"low":187.75,"open":190,"volume":5865700}]},{"date":"2020-10-28","estimated":-0.32,"reported":-0.43,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1333,"close":230.45,"high":234.1,"low":226.71,"open":233.53,"volume":2184400},{"timestamp":1602768600,"date":"2020-10-15","index":1334,"close":224.35,"high":228.7,"low":220.01,"open":225.34,"volume":2062500},{"timestamp":1602855000,"date":"2020-10-16","index":1335,"close":221.29,"high":228.2,"low":220.63,"open":227.5,"volume":1277400},{"timestamp":1603114200,"date":"2020-10-19","index":1336,"close":223.69,"high":228.02,"low":221.58,"open":222.71,"volume":1669000},{"timestamp":1603200600,"date":"2020-10-20","index":1337,"close":222.23,"high":226.27,"low":221.29,"open":223.8,"volume":1271500},{"timestamp":1603287000,"date":"2020-10-21","index":1338,"close":216.77,"high":230.82,"low":212.65,"open":224.74,"volume":2223000},{"timestamp":1603373400,"date":"2020-10-22","index":1339,"close":214.8,"high":221.77,"low":214.14,"open":218.4,"volume":1545800},{"timestamp":1603459800,"date":"2020-10-23","index":1340,"close":216.32,"high":217,"low":212.1,"open":215,"volume":1347600},{"timestamp":1603719000,"date":"2020-10-26","index":1341,"close":212.15,"high":223.7,"low":209,"open":215,"volume":2214800},{"timestamp":1603805400,"date":"2020-10-27","index":1342,"close":223.06,"high":224.8,"low":214.51,"open":214.69,"volume":2835700},{"timestamp":1603891800,"date":"2020-10-28","index":1343,"close":226.94,"high":231,"low":220.1,"open":220.13,"volume":4575900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1344,"close":217.89,"high":228.06,"low":213.75,"open":217.59,"volume":11257900},{"timestamp":1604064600,"date":"2020-10-30","index":1345,"close":196.46,"high":215.99,"low":192.14,"open":215.99,"volume":6095700},{"timestamp":1604327400,"date":"2020-11-02","index":1346,"close":190.4,"high":194.93,"low":186.5,"open":194,"volume":5631100},{"timestamp":1604413800,"date":"2020-11-03","index":1347,"close":195.24,"high":196.92,"low":190.29,"open":192,"volume":3380200},{"timestamp":1604500200,"date":"2020-11-04","index":1348,"close":198.74,"high":206.14,"low":197.11,"open":200,"volume":3985200},{"timestamp":1604586600,"date":"2020-11-05","index":1349,"close":208.51,"high":209.35,"low":203.48,"open":205.6,"volume":3273000},{"timestamp":1604673000,"date":"2020-11-06","index":1350,"close":206.14,"high":209.27,"low":205.55,"open":208.5,"volume":2418600},{"timestamp":1604932200,"date":"2020-11-09","index":1351,"close":177.98,"high":193.7,"low":175.4,"open":191.38,"volume":10987200},{"timestamp":1605018600,"date":"2020-11-10","index":1352,"close":172.44,"high":180.99,"low":168.5,"open":180.41,"volume":7792100},{"timestamp":1605105000,"date":"2020-11-11","index":1353,"close":182.55,"high":183.12,"low":173.65,"open":177.55,"volume":4549400},{"timestamp":1605191400,"date":"2020-11-12","index":1354,"close":186.99,"high":189.64,"low":183.72,"open":186.95,"volume":3762700}]},{"date":"2020-07-29","estimated":-0.23,"reported":-0.23,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":1269,"close":221.83,"high":222.69,"low":203.34,"open":209.56,"volume":2425800},{"timestamp":1594906200,"date":"2020-07-16","index":1270,"close":218.56,"high":220.99,"low":213.21,"open":219.06,"volume":1362900},{"timestamp":1594992600,"date":"2020-07-17","index":1271,"close":217.77,"high":222.38,"low":216.34,"open":218.56,"volume":1032900},{"timestamp":1595251800,"date":"2020-07-20","index":1272,"close":227.27,"high":228.09,"low":218.94,"open":220.21,"volume":1578000},{"timestamp":1595338200,"date":"2020-07-21","index":1273,"close":226.66,"high":231.45,"low":224.05,"open":230.34,"volume":1351000},{"timestamp":1595424600,"date":"2020-07-22","index":1274,"close":223.98,"high":230.86,"low":220.35,"open":228.82,"volume":1078800},{"timestamp":1595511000,"date":"2020-07-23","index":1275,"close":219.88,"high":230.28,"low":216.39,"open":226.84,"volume":1296200},{"timestamp":1595597400,"date":"2020-07-24","index":1276,"close":212.85,"high":218.24,"low":206.22,"open":214.71,"volume":1302600},{"timestamp":1595856600,"date":"2020-07-27","index":1277,"close":212.75,"high":217.82,"low":208.75,"open":215,"volume":1612900},{"timestamp":1595943000,"date":"2020-07-28","index":1278,"close":212.68,"high":218.05,"low":211.79,"open":213.5,"volume":967900},{"timestamp":1596029400,"date":"2020-07-29","index":1279,"close":218.25,"high":219.8,"low":212.94,"open":216,"volume":1862900}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":1280,"close":237.07,"high":239.44,"low":210.95,"open":211.84,"volume":3985700},{"timestamp":1596202200,"date":"2020-07-31","index":1281,"close":237.63,"high":240,"low":230.01,"open":240,"volume":2478700},{"timestamp":1596461400,"date":"2020-08-03","index":1282,"close":237.14,"high":239.6,"low":234,"open":234.07,"volume":1741400},{"timestamp":1596547800,"date":"2020-08-04","index":1283,"close":249.42,"high":253,"low":235.57,"open":240,"volume":2923500},{"timestamp":1596634200,"date":"2020-08-05","index":1284,"close":202.01,"high":239,"low":199.46,"open":238.17,"volume":27423400},{"timestamp":1596720600,"date":"2020-08-06","index":1285,"close":212.5,"high":219.75,"low":209,"open":216,"volume":10382100},{"timestamp":1596807000,"date":"2020-08-07","index":1286,"close":193.72,"high":215.99,"low":191,"open":215,"volume":9661000},{"timestamp":1597066200,"date":"2020-08-10","index":1287,"close":193.74,"high":197.35,"low":185,"open":197.01,"volume":9062200},{"timestamp":1597152600,"date":"2020-08-11","index":1288,"close":183.75,"high":191.1,"low":182.51,"open":190,"volume":6227800},{"timestamp":1597239000,"date":"2020-08-12","index":1289,"close":185.09,"high":188.11,"low":181.75,"open":185.09,"volume":4050500},{"timestamp":1597325400,"date":"2020-08-13","index":1290,"close":192.08,"high":198.21,"low":187.5,"open":187.81,"volume":4345200}]},{"date":"2020-04-29","estimated":-0.36,"reported":-0.4,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":1206,"close":171.77,"high":172.42,"low":156.06,"open":160.89,"volume":5345000},{"timestamp":1587043800,"date":"2020-04-16","index":1207,"close":174.25,"high":174.43,"low":165,"open":166.5,"volume":3547400},{"timestamp":1587130200,"date":"2020-04-17","index":1208,"close":173.27,"high":174.07,"low":165.38,"open":167,"volume":3244800},{"timestamp":1587389400,"date":"2020-04-20","index":1209,"close":181.46,"high":183.5,"low":170.56,"open":171.69,"volume":2848600},{"timestamp":1587475800,"date":"2020-04-21","index":1210,"close":172.39,"high":189.46,"low":165.6,"open":184.76,"volume":3276300},{"timestamp":1587562200,"date":"2020-04-22","index":1211,"close":179.65,"high":183.11,"low":174,"open":174.26,"volume":2116900},{"timestamp":1587648600,"date":"2020-04-23","index":1212,"close":187.73,"high":189.97,"low":179.65,"open":181,"volume":2442300},{"timestamp":1587735000,"date":"2020-04-24","index":1213,"close":193.53,"high":196.51,"low":187.75,"open":190.12,"volume":2845900},{"timestamp":1587994200,"date":"2020-04-27","index":1214,"close":194.89,"high":203.85,"low":193.65,"open":196.03,"volume":3635400},{"timestamp":1588080600,"date":"2020-04-28","index":1215,"close":181.15,"high":195.81,"low":172.68,"open":195.61,"volume":5505100},{"timestamp":1588167000,"date":"2020-04-29","index":1216,"close":175.1,"high":181.75,"low":173,"open":175,"volume":3923700}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":1217,"close":164.59,"high":169.79,"low":155.25,"open":166.65,"volume":5573600},{"timestamp":1588339800,"date":"2020-05-01","index":1218,"close":169.43,"high":170.29,"low":160.39,"open":162.1,"volume":2632600},{"timestamp":1588599000,"date":"2020-05-04","index":1219,"close":174.3,"high":175.18,"low":167.07,"open":170.71,"volume":2724000},{"timestamp":1588685400,"date":"2020-05-05","index":1220,"close":169.59,"high":177.52,"low":167.3,"open":176,"volume":2444600},{"timestamp":1588771800,"date":"2020-05-06","index":1221,"close":176.01,"high":180.13,"low":169.62,"open":171.18,"volume":1916800},{"timestamp":1588858200,"date":"2020-05-07","index":1222,"close":174.93,"high":180.81,"low":173.7,"open":177.67,"volume":1631100},{"timestamp":1588944600,"date":"2020-05-08","index":1223,"close":176.5,"high":178.45,"low":168.48,"open":175,"volume":2209800},{"timestamp":1589203800,"date":"2020-05-11","index":1224,"close":190.62,"high":193.99,"low":177.56,"open":178.6,"volume":3259900},{"timestamp":1589290200,"date":"2020-05-12","index":1225,"close":184.15,"high":194.36,"low":183.7,"open":191.88,"volume":2013100},{"timestamp":1589376600,"date":"2020-05-13","index":1226,"close":188.19,"high":196.19,"low":179.06,"open":189.58,"volume":3377600},{"timestamp":1589463000,"date":"2020-05-14","index":1227,"close":179.54,"high":185.95,"low":172.36,"open":185.01,"volume":5225700}]},{"date":"2020-02-26","estimated":-0.33,"reported":-0.26,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":1162,"close":110.43,"high":112.09,"low":109.85,"open":110.5,"volume":1050300},{"timestamp":1581517800,"date":"2020-02-12","index":1163,"close":110,"high":111.27,"low":106,"open":108.19,"volume":1339200},{"timestamp":1581604200,"date":"2020-02-13","index":1164,"close":112.02,"high":113.08,"low":108.94,"open":109.62,"volume":1091700},{"timestamp":1581690600,"date":"2020-02-14","index":1165,"close":111.77,"high":113.16,"low":110.35,"open":112.6,"volume":1090800},{"timestamp":1582036200,"date":"2020-02-18","index":1166,"close":117.24,"high":117.87,"low":110.8,"open":111,"volume":1862200},{"timestamp":1582122600,"date":"2020-02-19","index":1167,"close":117.36,"high":119.26,"low":116.64,"open":118.64,"volume":2199000},{"timestamp":1582209000,"date":"2020-02-20","index":1168,"close":115.9,"high":117.15,"low":111.75,"open":117,"volume":1894300},{"timestamp":1582295400,"date":"2020-02-21","index":1169,"close":113.54,"high":115.6,"low":110.75,"open":115.45,"volume":1581700},{"timestamp":1582554600,"date":"2020-02-24","index":1170,"close":114.26,"high":115.71,"low":106.05,"open":107.5,"volume":1913500},{"timestamp":1582641000,"date":"2020-02-25","index":1171,"close":118.4,"high":125.91,"low":110.5,"open":114.94,"volume":3651600},{"timestamp":1582727400,"date":"2020-02-26","index":1172,"close":116.86,"high":120.26,"low":113.01,"open":120,"volume":3452500}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":1173,"close":135.15,"high":148,"low":129.04,"open":138.9,"volume":8996500},{"timestamp":1582900200,"date":"2020-02-28","index":1174,"close":124.96,"high":145,"low":120.15,"open":139.7,"volume":6011500},{"timestamp":1583159400,"date":"2020-03-02","index":1175,"close":124.49,"high":128.47,"low":121.06,"open":126.94,"volume":2969900},{"timestamp":1583245800,"date":"2020-03-03","index":1176,"close":123.58,"high":124.63,"low":119.37,"open":124.5,"volume":2242300},{"timestamp":1583332200,"date":"2020-03-04","index":1177,"close":124.64,"high":126,"low":122.59,"open":125.17,"volume":2355900},{"timestamp":1583418600,"date":"2020-03-05","index":1178,"close":134.33,"high":138.07,"low":122.76,"open":123.4,"volume":4000300},{"timestamp":1583505000,"date":"2020-03-06","index":1179,"close":135.9,"high":140.63,"low":132.36,"open":139.03,"volume":4198500},{"timestamp":1583760600,"date":"2020-03-09","index":1180,"close":133.54,"high":136.09,"low":120,"open":125.81,"volume":2441500},{"timestamp":1583847000,"date":"2020-03-10","index":1181,"close":146.07,"high":150.97,"low":127.56,"open":137.51,"volume":5538800},{"timestamp":1583933400,"date":"2020-03-11","index":1182,"close":137.4,"high":153.75,"low":130.1,"open":152.06,"volume":6149800},{"timestamp":1584019800,"date":"2020-03-12","index":1183,"close":118.8,"high":131.71,"low":117.6,"open":126.75,"volume":3990100}]},{"date":"2019-10-30","estimated":-0.4,"reported":-0.28,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":1082,"close":69.02,"high":70.23,"low":68.77,"open":69.33,"volume":738500},{"timestamp":1571319000,"date":"2019-10-17","index":1083,"close":70.42,"high":70.73,"low":69.05,"open":69.71,"volume":894900},{"timestamp":1571405400,"date":"2019-10-18","index":1084,"close":69.22,"high":70.36,"low":68.06,"open":70.15,"volume":628100},{"timestamp":1571664600,"date":"2019-10-21","index":1085,"close":68.63,"high":71.17,"low":68.31,"open":69.9,"volume":1087200},{"timestamp":1571751000,"date":"2019-10-22","index":1086,"close":68.15,"high":68.98,"low":67.85,"open":68.76,"volume":646700},{"timestamp":1571837400,"date":"2019-10-23","index":1087,"close":67.58,"high":68.98,"low":66.96,"open":68,"volume":494000},{"timestamp":1571923800,"date":"2019-10-24","index":1088,"close":68.3,"high":68.59,"low":66.23,"open":66.7,"volume":431600},{"timestamp":1572010200,"date":"2019-10-25","index":1089,"close":69.73,"high":70.26,"low":67.78,"open":67.78,"volume":482400},{"timestamp":1572269400,"date":"2019-10-28","index":1090,"close":70.73,"high":72.33,"low":70.15,"open":70.15,"volume":989000},{"timestamp":1572355800,"date":"2019-10-29","index":1091,"close":71.53,"high":72.76,"low":69.34,"open":70.41,"volume":1228000},{"timestamp":1572442200,"date":"2019-10-30","index":1092,"close":69.2,"high":71.44,"low":67.46,"open":71.4,"volume":1499400}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":1093,"close":76.6,"high":78.75,"low":72.3,"open":72.33,"volume":4985100},{"timestamp":1572615000,"date":"2019-11-01","index":1094,"close":78.36,"high":78.59,"low":74.33,"open":77.37,"volume":2061900},{"timestamp":1572877800,"date":"2019-11-04","index":1095,"close":80.35,"high":80.5,"low":77.4,"open":78.36,"volume":3879500},{"timestamp":1572964200,"date":"2019-11-05","index":1096,"close":80.12,"high":81.44,"low":78.81,"open":80.7,"volume":1140100},{"timestamp":1573050600,"date":"2019-11-06","index":1097,"close":80,"high":80.24,"low":78.2,"open":79.84,"volume":960800},{"timestamp":1573137000,"date":"2019-11-07","index":1098,"close":80.09,"high":82.86,"low":79.33,"open":80.84,"volume":1055700},{"timestamp":1573223400,"date":"2019-11-08","index":1099,"close":80.66,"high":80.68,"low":78.1,"open":79.12,"volume":883700},{"timestamp":1573482600,"date":"2019-11-11","index":1100,"close":81,"high":81.54,"low":79.33,"open":79.69,"volume":669800},{"timestamp":1573569000,"date":"2019-11-12","index":1101,"close":80.76,"high":82.52,"low":80.12,"open":81,"volume":1033800},{"timestamp":1573655400,"date":"2019-11-13","index":1102,"close":79.71,"high":80.56,"low":78.9,"open":80.03,"volume":747000},{"timestamp":1573741800,"date":"2019-11-14","index":1103,"close":78.89,"high":80.63,"low":78.75,"open":80.06,"volume":586400}]},{"date":"2019-07-31","estimated":-0.41,"reported":-0.41,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":1018,"close":68.44,"high":69.47,"low":68,"open":68.8,"volume":1023100},{"timestamp":1563456600,"date":"2019-07-18","index":1019,"close":68.53,"high":69.19,"low":67.5,"open":68.44,"volume":960400},{"timestamp":1563543000,"date":"2019-07-19","index":1020,"close":68.55,"high":69.4,"low":68.1,"open":69.06,"volume":602100},{"timestamp":1563802200,"date":"2019-07-22","index":1021,"close":70.14,"high":71,"low":68.58,"open":68.97,"volume":2284600},{"timestamp":1563888600,"date":"2019-07-23","index":1022,"close":67.14,"high":70.96,"low":65.37,"open":70.68,"volume":1721400},{"timestamp":1563975000,"date":"2019-07-24","index":1023,"close":69.24,"high":69.35,"low":66.1,"open":66.98,"volume":950600},{"timestamp":1564061400,"date":"2019-07-25","index":1024,"close":66.81,"high":69.24,"low":66.31,"open":69.24,"volume":1087000},{"timestamp":1564147800,"date":"2019-07-26","index":1025,"close":69.53,"high":69.76,"low":66.95,"open":67.15,"volume":906900},{"timestamp":1564407000,"date":"2019-07-29","index":1026,"close":68.5,"high":69.75,"low":67.4,"open":69.54,"volume":773600},{"timestamp":1564493400,"date":"2019-07-30","index":1027,"close":70.14,"high":70.15,"low":67.11,"open":67.78,"volume":1011600},{"timestamp":1564579800,"date":"2019-07-31","index":1028,"close":68.24,"high":70.79,"low":67.32,"open":70.16,"volume":1722700}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":1029,"close":71.45,"high":74,"low":66.47,"open":69.02,"volume":2800100},{"timestamp":1564752600,"date":"2019-08-02","index":1030,"close":69.63,"high":71.43,"low":67.43,"open":71.36,"volume":1119200},{"timestamp":1565011800,"date":"2019-08-05","index":1031,"close":65.6,"high":68.14,"low":64.5,"open":66.9,"volume":1652300},{"timestamp":1565098200,"date":"2019-08-06","index":1032,"close":67.09,"high":69.1,"low":66.62,"open":66.7,"volume":1193000},{"timestamp":1565184600,"date":"2019-08-07","index":1033,"close":65.94,"high":66.51,"low":64.55,"open":65.56,"volume":1309000},{"timestamp":1565271000,"date":"2019-08-08","index":1034,"close":66.5,"high":67.64,"low":65.95,"open":66,"volume":2053000},{"timestamp":1565357400,"date":"2019-08-09","index":1035,"close":64.87,"high":66.83,"low":64.66,"open":66.37,"volume":795000},{"timestamp":1565616600,"date":"2019-08-12","index":1036,"close":65.39,"high":66.73,"low":63.44,"open":64.26,"volume":842100},{"timestamp":1565703000,"date":"2019-08-13","index":1037,"close":65.92,"high":67.13,"low":65.01,"open":65.54,"volume":655200},{"timestamp":1565789400,"date":"2019-08-14","index":1038,"close":61.5,"high":64.65,"low":60.72,"open":64.13,"volume":1566300},{"timestamp":1565875800,"date":"2019-08-15","index":1039,"close":56.94,"high":61.53,"low":56.33,"open":61.45,"volume":2681700}]},{"date":"2019-04-30","estimated":-0.44,"reported":-0.43,"pre":[{"timestamp":1555335000,"date":"2019-04-15","index":954,"close":54.03,"high":54.79,"low":53.46,"open":53.8,"volume":865400},{"timestamp":1555421400,"date":"2019-04-16","index":955,"close":52.55,"high":54.61,"low":52.33,"open":54.35,"volume":1652100},{"timestamp":1555507800,"date":"2019-04-17","index":956,"close":49.86,"high":53.58,"low":49,"open":53.5,"volume":4241300},{"timestamp":1555594200,"date":"2019-04-18","index":957,"close":51.6,"high":51.77,"low":48.57,"open":50.22,"volume":2161900},{"timestamp":1555939800,"date":"2019-04-22","index":958,"close":54.96,"high":55,"low":51.71,"open":51.71,"volume":2158600},{"timestamp":1556026200,"date":"2019-04-23","index":959,"close":54.36,"high":55.83,"low":54.06,"open":55,"volume":2146100},{"timestamp":1556112600,"date":"2019-04-24","index":960,"close":54.46,"high":55.1,"low":53.63,"open":54.36,"volume":1253900},{"timestamp":1556199000,"date":"2019-04-25","index":961,"close":55.03,"high":55.9,"low":53.83,"open":54.4,"volume":887400},{"timestamp":1556285400,"date":"2019-04-26","index":962,"close":57.75,"high":57.87,"low":54.05,"open":55.2,"volume":1722000},{"timestamp":1556544600,"date":"2019-04-29","index":963,"close":59.19,"high":59.64,"low":57,"open":57.84,"volume":2870800},{"timestamp":1556631000,"date":"2019-04-30","index":964,"close":56.88,"high":59.18,"low":56.29,"open":59.17,"volume":2103500}],"post":[{"timestamp":1556717400,"date":"2019-05-01","index":965,"close":58,"high":64,"low":56.67,"open":60,"volume":3464000},{"timestamp":1556803800,"date":"2019-05-02","index":966,"close":58,"high":58.69,"low":56.22,"open":58,"volume":1553100},{"timestamp":1556890200,"date":"2019-05-03","index":967,"close":60.93,"high":60.99,"low":57.53,"open":57.75,"volume":1731600},{"timestamp":1557149400,"date":"2019-05-06","index":968,"close":62.55,"high":62.68,"low":58.36,"open":58.7,"volume":1581000},{"timestamp":1557235800,"date":"2019-05-07","index":969,"close":61.72,"high":62.56,"low":60.87,"open":61.55,"volume":1610600},{"timestamp":1557322200,"date":"2019-05-08","index":970,"close":61.56,"high":63.05,"low":61.01,"open":61.57,"volume":875100},{"timestamp":1557408600,"date":"2019-05-09","index":971,"close":61.5,"high":62.1,"low":59.4,"open":60.69,"volume":795700},{"timestamp":1557495000,"date":"2019-05-10","index":972,"close":60.97,"high":61.65,"low":58.9,"open":61,"volume":839600},{"timestamp":1557754200,"date":"2019-05-13","index":973,"close":58.03,"high":59.74,"low":56.88,"open":58.63,"volume":1327600},{"timestamp":1557840600,"date":"2019-05-14","index":974,"close":58.52,"high":59.53,"low":58.1,"open":58.51,"volume":960100},{"timestamp":1557927000,"date":"2019-05-15","index":975,"close":59.1,"high":60.22,"low":57.3,"open":57.59,"volume":1371500}]},{"date":"2019-02-27","estimated":-0.36,"reported":-0.35,"pre":[{"timestamp":1549981800,"date":"2019-02-12","index":911,"close":65.77,"high":65.83,"low":64,"open":64.05,"volume":758100},{"timestamp":1550068200,"date":"2019-02-13","index":912,"close":66.65,"high":67.25,"low":64.92,"open":66.14,"volume":938100},{"timestamp":1550154600,"date":"2019-02-14","index":913,"close":66.58,"high":67.25,"low":66.09,"open":66.24,"volume":746400},{"timestamp":1550241000,"date":"2019-02-15","index":914,"close":69.43,"high":69.52,"low":66.8,"open":67.21,"volume":1444100},{"timestamp":1550586600,"date":"2019-02-19","index":915,"close":69.99,"high":70.05,"low":68.82,"open":69.46,"volume":1038300},{"timestamp":1550673000,"date":"2019-02-20","index":916,"close":69.5,"high":70.92,"low":68.61,"open":69.83,"volume":922900},{"timestamp":1550759400,"date":"2019-02-21","index":917,"close":68.25,"high":69.81,"low":67.17,"open":69.73,"volume":1078900},{"timestamp":1550845800,"date":"2019-02-22","index":918,"close":69.15,"high":69.26,"low":67.85,"open":68.47,"volume":814800},{"timestamp":1551105000,"date":"2019-02-25","index":919,"close":69.98,"high":70.68,"low":69.2,"open":70,"volume":827600},{"timestamp":1551191400,"date":"2019-02-26","index":920,"close":67.41,"high":69.98,"low":67.24,"open":69.53,"volume":1242700},{"timestamp":1551277800,"date":"2019-02-27","index":921,"close":68.99,"high":69.34,"low":67.5,"open":67.74,"volume":2943700}],"post":[{"timestamp":1551364200,"date":"2019-02-28","index":922,"close":64.36,"high":70.29,"low":62,"open":65.87,"volume":5338100},{"timestamp":1551450600,"date":"2019-03-01","index":923,"close":67.55,"high":68.03,"low":64.54,"open":64.74,"volume":1831700},{"timestamp":1551709800,"date":"2019-03-04","index":924,"close":63.13,"high":67.56,"low":62.3,"open":67.55,"volume":2672600},{"timestamp":1551796200,"date":"2019-03-05","index":925,"close":63.75,"high":64.41,"low":61.89,"open":63.7,"volume":1684600},{"timestamp":1551882600,"date":"2019-03-06","index":926,"close":60.16,"high":63.69,"low":60.14,"open":63.4,"volume":1660000},{"timestamp":1551969000,"date":"2019-03-07","index":927,"close":59.32,"high":61.56,"low":59.03,"open":60.16,"volume":1611400},{"timestamp":1552055400,"date":"2019-03-08","index":928,"close":58.92,"high":59.28,"low":57.58,"open":57.65,"volume":926800},{"timestamp":1552311000,"date":"2019-03-11","index":929,"close":58.74,"high":59.68,"low":58.6,"open":59.4,"volume":1257900},{"timestamp":1552397400,"date":"2019-03-12","index":930,"close":58.09,"high":59.22,"low":57.98,"open":59,"volume":2129000},{"timestamp":1552483800,"date":"2019-03-13","index":931,"close":60.15,"high":61,"low":58.14,"open":58.57,"volume":2205500},{"timestamp":1552570200,"date":"2019-03-14","index":932,"close":60.94,"high":61.41,"low":59.45,"open":60,"volume":1437700}]},{"date":"2018-11-01","estimated":-0.36,"reported":-0.34,"pre":[{"timestamp":1539869400,"date":"2018-10-18","index":833,"close":68.23,"high":71.84,"low":67.76,"open":70,"volume":1213200},{"timestamp":1539955800,"date":"2018-10-19","index":834,"close":67.09,"high":70.5,"low":66.52,"open":68.77,"volume":839500},{"timestamp":1540215000,"date":"2018-10-22","index":835,"close":69.14,"high":69.76,"low":66.45,"open":67.17,"volume":1176700},{"timestamp":1540301400,"date":"2018-10-23","index":836,"close":67.18,"high":68.48,"low":65.44,"open":67.12,"volume":2178200},{"timestamp":1540387800,"date":"2018-10-24","index":837,"close":62.15,"high":68.47,"low":61.53,"open":67.1,"volume":1284600},{"timestamp":1540474200,"date":"2018-10-25","index":838,"close":65.96,"high":67.11,"low":62.5,"open":62.94,"volume":1390900},{"timestamp":1540560600,"date":"2018-10-26","index":839,"close":62.51,"high":64.95,"low":59.84,"open":62.95,"volume":1817400},{"timestamp":1540819800,"date":"2018-10-29","index":840,"close":63.22,"high":66.09,"low":61.21,"open":63.21,"volume":1756500},{"timestamp":1540906200,"date":"2018-10-30","index":841,"close":67.19,"high":67.57,"low":63,"open":63.11,"volume":1699200},{"timestamp":1540992600,"date":"2018-10-31","index":842,"close":69.34,"high":70.97,"low":68.3,"open":68.58,"volume":1590800},{"timestamp":1541079000,"date":"2018-11-01","index":843,"close":69.52,"high":71.27,"low":65.14,"open":69.34,"volume":2870500}],"post":[{"timestamp":1541165400,"date":"2018-11-02","index":844,"close":72.51,"high":75.93,"low":66.7,"open":68.2,"volume":3376900},{"timestamp":1541428200,"date":"2018-11-05","index":845,"close":63.34,"high":72.31,"low":62.62,"open":72.31,"volume":4078300},{"timestamp":1541514600,"date":"2018-11-06","index":846,"close":63.41,"high":65.98,"low":62.85,"open":63.5,"volume":1906400},{"timestamp":1541601000,"date":"2018-11-07","index":847,"close":68.28,"high":69.2,"low":64.25,"open":64.44,"volume":2029400},{"timestamp":1541687400,"date":"2018-11-08","index":848,"close":65.33,"high":68.04,"low":65,"open":67.89,"volume":993300},{"timestamp":1541773800,"date":"2018-11-09","index":849,"close":62.49,"high":65.45,"low":60.7,"open":65,"volume":1470000},{"timestamp":1542033000,"date":"2018-11-12","index":850,"close":60.56,"high":63.24,"low":59,"open":62.71,"volume":1278800},{"timestamp":1542119400,"date":"2018-11-13","index":851,"close":58.51,"high":63.17,"low":58.28,"open":61.17,"volume":1430400},{"timestamp":1542205800,"date":"2018-11-14","index":852,"close":57.4,"high":60.19,"low":56.25,"open":59,"volume":1614300},{"timestamp":1542292200,"date":"2018-11-15","index":853,"close":60.29,"high":60.43,"low":56.3,"open":57.27,"volume":1862100},{"timestamp":1542378600,"date":"2018-11-16","index":854,"close":59.08,"high":61.85,"low":58.14,"open":59.98,"volume":1586700}]},{"date":"2018-08-01","estimated":-0.37,"reported":-0.4,"pre":[{"timestamp":1531920600,"date":"2018-07-18","index":768,"close":69.15,"high":69.5,"low":67.4,"open":68.75,"volume":833900},{"timestamp":1532007000,"date":"2018-07-19","index":769,"close":70.4,"high":71.3,"low":69.33,"open":69.55,"volume":1512000},{"timestamp":1532093400,"date":"2018-07-20","index":770,"close":68.55,"high":70.9,"low":68.35,"open":70.85,"volume":1132300},{"timestamp":1532352600,"date":"2018-07-23","index":771,"close":69.55,"high":70.18,"low":67.75,"open":68.55,"volume":823900},{"timestamp":1532439000,"date":"2018-07-24","index":772,"close":63.7,"high":68.22,"low":62.85,"open":67.4,"volume":3659400},{"timestamp":1532525400,"date":"2018-07-25","index":773,"close":66.9,"high":67.45,"low":64.45,"open":64.9,"volume":3348300},{"timestamp":1532611800,"date":"2018-07-26","index":774,"close":65.9,"high":67,"low":65.2,"open":66.55,"volume":1042900},{"timestamp":1532698200,"date":"2018-07-27","index":775,"close":63.85,"high":66.5,"low":63.5,"open":66.1,"volume":1272500},{"timestamp":1532957400,"date":"2018-07-30","index":776,"close":61.05,"high":64.5,"low":59.55,"open":63.75,"volume":2741600},{"timestamp":1533043800,"date":"2018-07-31","index":777,"close":59.85,"high":63.7,"low":59.6,"open":61.05,"volume":2054300},{"timestamp":1533130200,"date":"2018-08-01","index":778,"close":61.85,"high":62.7,"low":59.8,"open":59.85,"volume":2138700}],"post":[{"timestamp":1533216600,"date":"2018-08-02","index":779,"close":65.25,"high":65.5,"low":61.35,"open":62.7,"volume":2728700},{"timestamp":1533303000,"date":"2018-08-03","index":780,"close":62.5,"high":66.25,"low":62.25,"open":62.7,"volume":1095600},{"timestamp":1533562200,"date":"2018-08-06","index":781,"close":66,"high":66.6,"low":62.38,"open":62.5,"volume":1636200},{"timestamp":1533648600,"date":"2018-08-07","index":782,"close":66.7,"high":67.65,"low":65.95,"open":66,"volume":1254400},{"timestamp":1533735000,"date":"2018-08-08","index":783,"close":69.35,"high":69.93,"low":66.75,"open":67.25,"volume":2310500},{"timestamp":1533821400,"date":"2018-08-09","index":784,"close":69,"high":70.9,"low":68.75,"open":69.9,"volume":1374000},{"timestamp":1533907800,"date":"2018-08-10","index":785,"close":71.85,"high":71.9,"low":68.55,"open":68.65,"volume":3588200},{"timestamp":1534167000,"date":"2018-08-13","index":786,"close":69.5,"high":73.25,"low":69.09,"open":72,"volume":1732200},{"timestamp":1534253400,"date":"2018-08-14","index":787,"close":71.7,"high":71.9,"low":69,"open":69.45,"volume":962100},{"timestamp":1534339800,"date":"2018-08-15","index":788,"close":70.75,"high":71.4,"low":69.4,"open":70.85,"volume":865100},{"timestamp":1534426200,"date":"2018-08-16","index":789,"close":72.6,"high":72.95,"low":70.37,"open":72.5,"volume":1117600}]},{"date":"2018-05-01","estimated":-0.43,"reported":-0.36,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":704,"close":42.5,"high":42.65,"low":41.49,"open":41.9,"volume":546100},{"timestamp":1524058200,"date":"2018-04-18","index":705,"close":42.65,"high":43.35,"low":42.55,"open":42.65,"volume":597400},{"timestamp":1524144600,"date":"2018-04-19","index":706,"close":43.05,"high":43.35,"low":42.25,"open":42.5,"volume":503900},{"timestamp":1524231000,"date":"2018-04-20","index":707,"close":42.75,"high":43.3,"low":42.25,"open":42.75,"volume":440900},{"timestamp":1524490200,"date":"2018-04-23","index":708,"close":42.55,"high":43,"low":42.05,"open":42.8,"volume":356700},{"timestamp":1524576600,"date":"2018-04-24","index":709,"close":41.15,"high":42.85,"low":40.95,"open":42.8,"volume":1071800},{"timestamp":1524663000,"date":"2018-04-25","index":710,"close":40.65,"high":41.7,"low":40.35,"open":41.25,"volume":612700},{"timestamp":1524749400,"date":"2018-04-26","index":711,"close":42.1,"high":42.5,"low":40.65,"open":41,"volume":545000},{"timestamp":1524835800,"date":"2018-04-27","index":712,"close":43,"high":43.15,"low":42.15,"open":42.4,"volume":541900},{"timestamp":1525095000,"date":"2018-04-30","index":713,"close":43,"high":43.4,"low":42.8,"open":43.1,"volume":706700},{"timestamp":1525181400,"date":"2018-05-01","index":714,"close":42.7,"high":43.2,"low":42.3,"open":43,"volume":1162200}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":715,"close":45.45,"high":46.8,"low":42.5,"open":43.1,"volume":2860200},{"timestamp":1525354200,"date":"2018-05-03","index":716,"close":41.7,"high":44.8,"low":41.5,"open":44.5,"volume":2385400},{"timestamp":1525440600,"date":"2018-05-04","index":717,"close":42.2,"high":42.4,"low":40,"open":41.25,"volume":2228000},{"timestamp":1525699800,"date":"2018-05-07","index":718,"close":44.35,"high":44.45,"low":42.05,"open":42.35,"volume":1402600},{"timestamp":1525786200,"date":"2018-05-08","index":719,"close":45.3,"high":45.7,"low":43.85,"open":44.3,"volume":1893900},{"timestamp":1525872600,"date":"2018-05-09","index":720,"close":46.65,"high":47.1,"low":45.1,"open":45.15,"volume":1318000},{"timestamp":1525959000,"date":"2018-05-10","index":721,"close":47,"high":47.15,"low":45.4,"open":46.7,"volume":1145800},{"timestamp":1526045400,"date":"2018-05-11","index":722,"close":47.85,"high":48.05,"low":46.17,"open":46.85,"volume":902500},{"timestamp":1526304600,"date":"2018-05-14","index":723,"close":48.5,"high":49.45,"low":48.1,"open":48.25,"volume":688000},{"timestamp":1526391000,"date":"2018-05-15","index":724,"close":49.05,"high":49.63,"low":48,"open":48,"volume":1138600},{"timestamp":1526477400,"date":"2018-05-16","index":725,"close":49.45,"high":49.85,"low":49.05,"open":49.2,"volume":743800}]},{"date":"2018-02-27","estimated":-0.49,"reported":-0.76,"pre":[{"timestamp":1518445800,"date":"2018-02-12","index":660,"close":33.8,"high":34.5,"low":33,"open":33.15,"volume":743400},{"timestamp":1518532200,"date":"2018-02-13","index":661,"close":34.15,"high":34.25,"low":33.45,"open":33.6,"volume":548300},{"timestamp":1518618600,"date":"2018-02-14","index":662,"close":35.75,"high":36.05,"low":33.75,"open":33.9,"volume":931400},{"timestamp":1518705000,"date":"2018-02-15","index":663,"close":36.9,"high":37.1,"low":35.75,"open":36.1,"volume":996100},{"timestamp":1518791400,"date":"2018-02-16","index":664,"close":37.15,"high":37.4,"low":36.25,"open":36.9,"volume":517100},{"timestamp":1519137000,"date":"2018-02-20","index":665,"close":37.75,"high":39.4,"low":36.4,"open":36.9,"volume":1250600},{"timestamp":1519223400,"date":"2018-02-21","index":666,"close":38.65,"high":39.95,"low":37.6,"open":37.75,"volume":1138400},{"timestamp":1519309800,"date":"2018-02-22","index":667,"close":38.8,"high":39.75,"low":38.3,"open":39,"volume":1269900},{"timestamp":1519396200,"date":"2018-02-23","index":668,"close":37.95,"high":39.5,"low":37.35,"open":39.1,"volume":881800},{"timestamp":1519655400,"date":"2018-02-26","index":669,"close":38.55,"high":38.65,"low":36.6,"open":38.2,"volume":936500},{"timestamp":1519741800,"date":"2018-02-27","index":670,"close":37.3,"high":38.75,"low":37.15,"open":38.35,"volume":1127700}],"post":[{"timestamp":1519828200,"date":"2018-02-28","index":671,"close":40.1,"high":41,"low":36.6,"open":36.6,"volume":2205900},{"timestamp":1519914600,"date":"2018-03-01","index":672,"close":38.55,"high":40.45,"low":37.85,"open":40.35,"volume":1119200},{"timestamp":1520001000,"date":"2018-03-02","index":673,"close":41.95,"high":42.13,"low":38.05,"open":38.25,"volume":1725200},{"timestamp":1520260200,"date":"2018-03-05","index":674,"close":41.95,"high":41.95,"low":39.58,"open":41.75,"volume":1678000},{"timestamp":1520346600,"date":"2018-03-06","index":675,"close":43.45,"high":43.67,"low":41.25,"open":41.8,"volume":1195900},{"timestamp":1520433000,"date":"2018-03-07","index":676,"close":44.05,"high":44.35,"low":42.35,"open":42.95,"volume":1134600},{"timestamp":1520519400,"date":"2018-03-08","index":677,"close":43.05,"high":44.65,"low":42.65,"open":44.2,"volume":1147100},{"timestamp":1520605800,"date":"2018-03-09","index":678,"close":43.15,"high":43.65,"low":42.7,"open":43.4,"volume":1111700},{"timestamp":1520861400,"date":"2018-03-12","index":679,"close":43.25,"high":43.65,"low":42.9,"open":43.45,"volume":743200},{"timestamp":1520947800,"date":"2018-03-13","index":680,"close":42.8,"high":43.85,"low":42.25,"open":43.4,"volume":768700},{"timestamp":1521034200,"date":"2018-03-14","index":681,"close":42.95,"high":43.4,"low":42.8,"open":43.2,"volume":1030400}]},{"date":"2017-11-01","estimated":-0.52,"reported":-0.55,"pre":[{"timestamp":1508333400,"date":"2017-10-18","index":581,"close":34.3,"high":34.55,"low":33.83,"open":34,"volume":693800},{"timestamp":1508419800,"date":"2017-10-19","index":582,"close":34.05,"high":34.5,"low":33.7,"open":34.2,"volume":518300},{"timestamp":1508506200,"date":"2017-10-20","index":583,"close":34.25,"high":34.9,"low":34.15,"open":34.4,"volume":608700},{"timestamp":1508765400,"date":"2017-10-23","index":584,"close":33.2,"high":34.7,"low":33,"open":34.35,"volume":629000},{"timestamp":1508851800,"date":"2017-10-24","index":585,"close":32.95,"high":33.5,"low":32.5,"open":33.25,"volume":630000},{"timestamp":1508938200,"date":"2017-10-25","index":586,"close":32,"high":32.95,"low":31.9,"open":32.55,"volume":883600},{"timestamp":1509024600,"date":"2017-10-26","index":587,"close":31.75,"high":32.28,"low":31.65,"open":31.8,"volume":536500},{"timestamp":1509111000,"date":"2017-10-27","index":588,"close":33,"high":33.25,"low":31.8,"open":31.9,"volume":802000},{"timestamp":1509370200,"date":"2017-10-30","index":589,"close":32,"high":33,"low":31.4,"open":33,"volume":503400},{"timestamp":1509456600,"date":"2017-10-31","index":590,"close":33.05,"high":33.25,"low":31.9,"open":32.1,"volume":818000},{"timestamp":1509543000,"date":"2017-11-01","index":591,"close":30.8,"high":33.9,"low":30.4,"open":33.35,"volume":1809000}],"post":[{"timestamp":1509629400,"date":"2017-11-02","index":592,"close":32.05,"high":34.35,"low":30,"open":30.1,"volume":2496100},{"timestamp":1509715800,"date":"2017-11-03","index":593,"close":32.5,"high":32.85,"low":31.65,"open":32.15,"volume":709000},{"timestamp":1509978600,"date":"2017-11-06","index":594,"close":31.25,"high":32.8,"low":31.1,"open":32.3,"volume":634900},{"timestamp":1510065000,"date":"2017-11-07","index":595,"close":31.35,"high":31.65,"low":30.8,"open":31.25,"volume":798100},{"timestamp":1510151400,"date":"2017-11-08","index":596,"close":29.6,"high":31.4,"low":29.25,"open":31.05,"volume":1231500},{"timestamp":1510237800,"date":"2017-11-09","index":597,"close":29.65,"high":30.1,"low":29.05,"open":29.9,"volume":812500},{"timestamp":1510324200,"date":"2017-11-10","index":598,"close":29,"high":29.6,"low":28.3,"open":29.45,"volume":699800},{"timestamp":1510583400,"date":"2017-11-13","index":599,"close":29.4,"high":29.55,"low":28.42,"open":28.8,"volume":660200},{"timestamp":1510669800,"date":"2017-11-14","index":600,"close":28.3,"high":29.55,"low":28.2,"open":29.3,"volume":1134200},{"timestamp":1510756200,"date":"2017-11-15","index":601,"close":28.05,"high":28.4,"low":27.3,"open":28,"volume":1254300},{"timestamp":1510842600,"date":"2017-11-16","index":602,"close":28.7,"high":29.25,"low":28,"open":28.45,"volume":895400}]},{"date":"2017-08-02","estimated":-0.26,"reported":-0.28,"pre":[{"timestamp":1500471000,"date":"2017-07-19","index":517,"close":35.25,"high":35.58,"low":34.92,"open":35.25,"volume":504500},{"timestamp":1500557400,"date":"2017-07-20","index":518,"close":34.45,"high":35.4,"low":34.05,"open":35.4,"volume":494000},{"timestamp":1500643800,"date":"2017-07-21","index":519,"close":34.4,"high":34.78,"low":34.1,"open":34.7,"volume":430500},{"timestamp":1500903000,"date":"2017-07-24","index":520,"close":34.3,"high":34.85,"low":33.65,"open":34.4,"volume":364700},{"timestamp":1500989400,"date":"2017-07-25","index":521,"close":34.7,"high":35.08,"low":34.15,"open":34.25,"volume":792800},{"timestamp":1501075800,"date":"2017-07-26","index":522,"close":34.35,"high":34.75,"low":34.15,"open":34.75,"volume":261200},{"timestamp":1501162200,"date":"2017-07-27","index":523,"close":32.5,"high":33.4,"low":30.9,"open":33.2,"volume":3681200},{"timestamp":1501248600,"date":"2017-07-28","index":524,"close":33.75,"high":34.75,"low":32.25,"open":32.25,"volume":1214900},{"timestamp":1501507800,"date":"2017-07-31","index":525,"close":32.8,"high":34.65,"low":32.75,"open":34.1,"volume":807900},{"timestamp":1501594200,"date":"2017-08-01","index":526,"close":32.55,"high":33.45,"low":31.5,"open":32.9,"volume":1067000},{"timestamp":1501680600,"date":"2017-08-02","index":527,"close":30.75,"high":33.15,"low":30.75,"open":32.5,"volume":1231100}],"post":[{"timestamp":1501767000,"date":"2017-08-03","index":528,"close":30.25,"high":33.4,"low":30.13,"open":30.95,"volume":2423800},{"timestamp":1501853400,"date":"2017-08-04","index":529,"close":30.9,"high":31.55,"low":29.75,"open":30.5,"volume":1348100},{"timestamp":1502112600,"date":"2017-08-07","index":530,"close":31.7,"high":31.85,"low":30.65,"open":30.8,"volume":876800},{"timestamp":1502199000,"date":"2017-08-08","index":531,"close":32.65,"high":33.1,"low":31.7,"open":31.7,"volume":883900},{"timestamp":1502285400,"date":"2017-08-09","index":532,"close":31.95,"high":32.75,"low":31.85,"open":32.35,"volume":989800},{"timestamp":1502371800,"date":"2017-08-10","index":533,"close":30.7,"high":31.65,"low":29.98,"open":31.65,"volume":903300},{"timestamp":1502458200,"date":"2017-08-11","index":534,"close":30.35,"high":31.65,"low":30.35,"open":30.6,"volume":682700},{"timestamp":1502717400,"date":"2017-08-14","index":535,"close":30.7,"high":30.85,"low":30.1,"open":30.75,"volume":536300},{"timestamp":1502803800,"date":"2017-08-15","index":536,"close":31.2,"high":31.55,"low":30.4,"open":30.7,"volume":512600},{"timestamp":1502890200,"date":"2017-08-16","index":537,"close":30.05,"high":31.75,"low":29.8,"open":31.35,"volume":566700},{"timestamp":1502976600,"date":"2017-08-17","index":538,"close":30.15,"high":30.65,"low":30,"open":30.1,"volume":473400}]},{"date":"2017-05-08","estimated":-0.34,"reported":-0.3,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":457,"close":25.55,"high":26.45,"low":25.3,"open":26,"volume":235900},{"timestamp":1493127000,"date":"2017-04-25","index":458,"close":25.45,"high":26,"low":25.4,"open":25.6,"volume":286200},{"timestamp":1493213400,"date":"2017-04-26","index":459,"close":25.75,"high":25.85,"low":25.25,"open":25.55,"volume":245200},{"timestamp":1493299800,"date":"2017-04-27","index":460,"close":25.1,"high":25.75,"low":25,"open":25.75,"volume":468500},{"timestamp":1493386200,"date":"2017-04-28","index":461,"close":24.8,"high":25.45,"low":24.45,"open":25.1,"volume":625600},{"timestamp":1493645400,"date":"2017-05-01","index":462,"close":25.1,"high":25.3,"low":24.5,"open":24.8,"volume":417300},{"timestamp":1493731800,"date":"2017-05-02","index":463,"close":25,"high":25.6,"low":24.85,"open":25.1,"volume":558600},{"timestamp":1493818200,"date":"2017-05-03","index":464,"close":24.8,"high":25.05,"low":24.5,"open":24.8,"volume":508000},{"timestamp":1493904600,"date":"2017-05-04","index":465,"close":24.85,"high":25.02,"low":24.55,"open":24.85,"volume":400300},{"timestamp":1493991000,"date":"2017-05-05","index":466,"close":23.2,"high":25,"low":22.73,"open":24.9,"volume":1213500},{"timestamp":1494250200,"date":"2017-05-08","index":467,"close":22.85,"high":23.6,"low":22.8,"open":23.1,"volume":1053800}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":468,"close":28.6,"high":29.13,"low":24.2,"open":24.42,"volume":3438700},{"timestamp":1494423000,"date":"2017-05-10","index":469,"close":30.75,"high":30.98,"low":28.4,"open":28.65,"volume":2122400},{"timestamp":1494509400,"date":"2017-05-11","index":470,"close":29.7,"high":30.5,"low":29.3,"open":30.35,"volume":1108600},{"timestamp":1494595800,"date":"2017-05-12","index":471,"close":29.45,"high":29.95,"low":27.3,"open":29.05,"volume":823500},{"timestamp":1494855000,"date":"2017-05-15","index":472,"close":28.8,"high":29.55,"low":28.4,"open":29.4,"volume":451300},{"timestamp":1494941400,"date":"2017-05-16","index":473,"close":28.55,"high":29.27,"low":28.33,"open":28.95,"volume":371600},{"timestamp":1495027800,"date":"2017-05-17","index":474,"close":27.55,"high":28.2,"low":27.5,"open":28.15,"volume":570200},{"timestamp":1495114200,"date":"2017-05-18","index":475,"close":28.55,"high":29.15,"low":27.6,"open":28.05,"volume":905200},{"timestamp":1495200600,"date":"2017-05-19","index":476,"close":29.65,"high":29.95,"low":28.2,"open":28.5,"volume":861900},{"timestamp":1495459800,"date":"2017-05-22","index":477,"close":28.5,"high":29.95,"low":28.5,"open":29.7,"volume":751900},{"timestamp":1495546200,"date":"2017-05-23","index":478,"close":29.05,"high":29.63,"low":28.15,"open":28.8,"volume":818900}]},{"date":"2017-03-01","estimated":-0.35,"reported":-0.29,"pre":[{"timestamp":1487082600,"date":"2017-02-14","index":410,"close":21.25,"high":21.8,"low":21.15,"open":21.3,"volume":645900},{"timestamp":1487169000,"date":"2017-02-15","index":411,"close":20.9,"high":21.3,"low":20.65,"open":21.15,"volume":1231000},{"timestamp":1487255400,"date":"2017-02-16","index":412,"close":21.05,"high":21.3,"low":20.77,"open":20.85,"volume":540700},{"timestamp":1487341800,"date":"2017-02-17","index":413,"close":20.75,"high":20.95,"low":20.45,"open":20.85,"volume":366600},{"timestamp":1487687400,"date":"2017-02-21","index":414,"close":20.8,"high":21.25,"low":20.75,"open":20.75,"volume":490100},{"timestamp":1487773800,"date":"2017-02-22","index":415,"close":20.75,"high":21.1,"low":20.6,"open":20.8,"volume":518000},{"timestamp":1487860200,"date":"2017-02-23","index":416,"close":20.85,"high":20.88,"low":20.4,"open":20.75,"volume":577800},{"timestamp":1487946600,"date":"2017-02-24","index":417,"close":21.15,"high":21.2,"low":20.35,"open":20.65,"volume":918800},{"timestamp":1488205800,"date":"2017-02-27","index":418,"close":21.85,"high":22.05,"low":21.05,"open":21.15,"volume":1084900},{"timestamp":1488292200,"date":"2017-02-28","index":419,"close":22.05,"high":22.05,"low":21,"open":21.75,"volume":1481200},{"timestamp":1488378600,"date":"2017-03-01","index":420,"close":22.45,"high":22.7,"low":21.45,"open":22.2,"volume":1095100}],"post":[{"timestamp":1488465000,"date":"2017-03-02","index":421,"close":23.55,"high":23.75,"low":21.63,"open":21.8,"volume":1957000},{"timestamp":1488551400,"date":"2017-03-03","index":422,"close":22.3,"high":23.5,"low":21.65,"open":23.5,"volume":1002700},{"timestamp":1488810600,"date":"2017-03-06","index":423,"close":21,"high":22.25,"low":20.95,"open":22.15,"volume":642400},{"timestamp":1488897000,"date":"2017-03-07","index":424,"close":20,"high":21,"low":20,"open":21,"volume":1046600},{"timestamp":1488983400,"date":"2017-03-08","index":425,"close":19.8,"high":20.25,"low":19.7,"open":20,"volume":775400},{"timestamp":1489069800,"date":"2017-03-09","index":426,"close":19.85,"high":20.35,"low":19.6,"open":20,"volume":845700},{"timestamp":1489156200,"date":"2017-03-10","index":427,"close":21,"high":21.08,"low":19.85,"open":19.85,"volume":783500},{"timestamp":1489411800,"date":"2017-03-13","index":428,"close":21.15,"high":21.25,"low":20.55,"open":20.95,"volume":602300},{"timestamp":1489498200,"date":"2017-03-14","index":429,"close":20.95,"high":21.25,"low":20.85,"open":21.05,"volume":390100},{"timestamp":1489584600,"date":"2017-03-15","index":430,"close":22.1,"high":22.2,"low":21.25,"open":21.3,"volume":870200},{"timestamp":1489671000,"date":"2017-03-16","index":431,"close":22.25,"high":22.3,"low":21.75,"open":22.05,"volume":595100}]},{"date":"2016-10-27","estimated":-0.35,"reported":-0.33,"pre":[{"timestamp":1476365400,"date":"2016-10-13","index":326,"close":16.41,"high":16.54,"low":16,"open":16.14,"volume":147000},{"timestamp":1476451800,"date":"2016-10-14","index":327,"close":15.77,"high":16.59,"low":15.59,"open":16.4,"volume":174000},{"timestamp":1476711000,"date":"2016-10-17","index":328,"close":15.95,"high":16.1,"low":15.3,"open":15.55,"volume":140200},{"timestamp":1476797400,"date":"2016-10-18","index":329,"close":16.55,"high":16.65,"low":16.05,"open":16.05,"volume":257400},{"timestamp":1476883800,"date":"2016-10-19","index":330,"close":16.35,"high":16.65,"low":16.3,"open":16.6,"volume":81600},{"timestamp":1476970200,"date":"2016-10-20","index":331,"close":16.7,"high":16.8,"low":16.2,"open":16.4,"volume":193000},{"timestamp":1477056600,"date":"2016-10-21","index":332,"close":16.55,"high":16.9,"low":16.35,"open":16.5,"volume":178500},{"timestamp":1477315800,"date":"2016-10-24","index":333,"close":16.45,"high":16.85,"low":16.4,"open":16.55,"volume":141300},{"timestamp":1477402200,"date":"2016-10-25","index":334,"close":15.9,"high":16.55,"low":15.6,"open":16.4,"volume":220400},{"timestamp":1477488600,"date":"2016-10-26","index":335,"close":15.2,"high":15.9,"low":15,"open":15.75,"volume":229400},{"timestamp":1477575000,"date":"2016-10-27","index":336,"close":14.9,"high":15.65,"low":14.85,"open":15.25,"volume":346100}],"post":[{"timestamp":1477661400,"date":"2016-10-28","index":337,"close":16.15,"high":16.77,"low":14,"open":14,"volume":807500},{"timestamp":1477920600,"date":"2016-10-31","index":338,"close":16.25,"high":16.6,"low":16,"open":16.25,"volume":370200},{"timestamp":1478007000,"date":"2016-11-01","index":339,"close":16.5,"high":16.8,"low":16.05,"open":16.4,"volume":258100},{"timestamp":1478093400,"date":"2016-11-02","index":340,"close":15.95,"high":16.6,"low":15.9,"open":16.45,"volume":258200},{"timestamp":1478179800,"date":"2016-11-03","index":341,"close":15.75,"high":16.1,"low":15.6,"open":15.95,"volume":287200},{"timestamp":1478266200,"date":"2016-11-04","index":342,"close":15.8,"high":16.25,"low":15.75,"open":15.85,"volume":246300},{"timestamp":1478529000,"date":"2016-11-07","index":343,"close":16.9,"high":17.15,"low":16,"open":16,"volume":507900},{"timestamp":1478615400,"date":"2016-11-08","index":344,"close":17.05,"high":17.5,"low":16.25,"open":16.8,"volume":272900},{"timestamp":1478701800,"date":"2016-11-09","index":345,"close":17.1,"high":17.1,"low":16.15,"open":17,"volume":233200},{"timestamp":1478788200,"date":"2016-11-10","index":346,"close":17.7,"high":17.8,"low":17.05,"open":17.3,"volume":366800},{"timestamp":1478874600,"date":"2016-11-11","index":347,"close":17.9,"high":18.35,"low":17.55,"open":17.55,"volume":377600}]},{"date":"2016-08-03","estimated":-0.39,"reported":-0.38,"pre":[{"timestamp":1469021400,"date":"2016-07-20","index":266,"close":17.54,"high":17.88,"low":17.19,"open":17.6,"volume":1477500},{"timestamp":1469107800,"date":"2016-07-21","index":267,"close":16.9,"high":17.97,"low":16.74,"open":17.54,"volume":892900},{"timestamp":1469194200,"date":"2016-07-22","index":268,"close":17.66,"high":17.72,"low":16.78,"open":16.9,"volume":486000},{"timestamp":1469453400,"date":"2016-07-25","index":269,"close":17.47,"high":17.77,"low":17.27,"open":17.77,"volume":761300},{"timestamp":1469539800,"date":"2016-07-26","index":270,"close":17.15,"high":17.59,"low":17.06,"open":17.36,"volume":368800},{"timestamp":1469626200,"date":"2016-07-27","index":271,"close":17.41,"high":17.43,"low":16.98,"open":17.18,"volume":217300},{"timestamp":1469712600,"date":"2016-07-28","index":272,"close":17.78,"high":17.9,"low":17.29,"open":17.3,"volume":375700},{"timestamp":1469799000,"date":"2016-07-29","index":273,"close":17.44,"high":17.69,"low":17.31,"open":17.65,"volume":307600},{"timestamp":1470058200,"date":"2016-08-01","index":274,"close":17.54,"high":17.67,"low":17.32,"open":17.5,"volume":340300},{"timestamp":1470144600,"date":"2016-08-02","index":275,"close":17.98,"high":18.03,"low":17.41,"open":17.5,"volume":535800},{"timestamp":1470231000,"date":"2016-08-03","index":276,"close":17.77,"high":19,"low":17.39,"open":18.03,"volume":1437300}],"post":[{"timestamp":1470317400,"date":"2016-08-04","index":277,"close":15.09,"high":15.68,"low":13.49,"open":14,"volume":4152400},{"timestamp":1470403800,"date":"2016-08-05","index":278,"close":16.64,"high":16.87,"low":15.07,"open":15.07,"volume":1491200},{"timestamp":1470663000,"date":"2016-08-08","index":279,"close":16.36,"high":16.98,"low":16.2,"open":16.55,"volume":538000},{"timestamp":1470749400,"date":"2016-08-09","index":280,"close":16.59,"high":16.85,"low":16.08,"open":16.45,"volume":670600},{"timestamp":1470835800,"date":"2016-08-10","index":281,"close":17.24,"high":17.39,"low":15.92,"open":16.72,"volume":415900},{"timestamp":1470922200,"date":"2016-08-11","index":282,"close":17.24,"high":17.55,"low":16.94,"open":17.53,"volume":305200},{"timestamp":1471008600,"date":"2016-08-12","index":283,"close":17.56,"high":17.82,"low":17.13,"open":17.3,"volume":289800},{"timestamp":1471267800,"date":"2016-08-15","index":284,"close":18.22,"high":18.25,"low":17.46,"open":17.65,"volume":671800},{"timestamp":1471354200,"date":"2016-08-16","index":285,"close":17.89,"high":18.21,"low":17.72,"open":18.2,"volume":385800},{"timestamp":1471440600,"date":"2016-08-17","index":286,"close":18.78,"high":18.81,"low":17.64,"open":17.83,"volume":549200},{"timestamp":1471527000,"date":"2016-08-18","index":287,"close":19,"high":19.33,"low":18.73,"open":18.78,"volume":583200}]},{"date":"2016-05-10","estimated":-0.38,"reported":-0.4,"pre":[{"timestamp":1461677400,"date":"2016-04-26","index":207,"close":12.08,"high":12.13,"low":11.75,"open":11.92,"volume":151000},{"timestamp":1461763800,"date":"2016-04-27","index":208,"close":12.05,"high":12.46,"low":12.01,"open":12.01,"volume":165800},{"timestamp":1461850200,"date":"2016-04-28","index":209,"close":12.07,"high":12.32,"low":12.03,"open":12.06,"volume":71800},{"timestamp":1461936600,"date":"2016-04-29","index":210,"close":12.15,"high":12.36,"low":11.9,"open":12.05,"volume":137600},{"timestamp":1462195800,"date":"2016-05-02","index":211,"close":12.34,"high":12.49,"low":11.94,"open":12.16,"volume":187800},{"timestamp":1462282200,"date":"2016-05-03","index":212,"close":11.63,"high":12.4,"low":11.5,"open":12.24,"volume":163700},{"timestamp":1462368600,"date":"2016-05-04","index":213,"close":11.25,"high":11.7,"low":11.2,"open":11.56,"volume":157200},{"timestamp":1462455000,"date":"2016-05-05","index":214,"close":10.76,"high":11.41,"low":10.58,"open":11.2,"volume":145800},{"timestamp":1462541400,"date":"2016-05-06","index":215,"close":10.85,"high":10.93,"low":10.71,"open":10.75,"volume":129100},{"timestamp":1462800600,"date":"2016-05-09","index":216,"close":11.82,"high":11.9,"low":10.94,"open":10.94,"volume":198400},{"timestamp":1462887000,"date":"2016-05-10","index":217,"close":11.8,"high":11.91,"low":11.37,"open":11.91,"volume":111300}],"post":[{"timestamp":1462973400,"date":"2016-05-11","index":218,"close":11.64,"high":11.86,"low":10.32,"open":10.94,"volume":386700},{"timestamp":1463059800,"date":"2016-05-12","index":219,"close":11.07,"high":11.71,"low":10.98,"open":11.6,"volume":220600},{"timestamp":1463146200,"date":"2016-05-13","index":220,"close":10.05,"high":10.8,"low":10.02,"open":10.61,"volume":412400},{"timestamp":1463405400,"date":"2016-05-16","index":221,"close":9.58,"high":10.21,"low":9.4,"open":9.93,"volume":308900},{"timestamp":1463491800,"date":"2016-05-17","index":222,"close":10.25,"high":10.27,"low":9.28,"open":9.59,"volume":411900},{"timestamp":1463578200,"date":"2016-05-18","index":223,"close":10.03,"high":10.39,"low":9.89,"open":10.07,"volume":271900},{"timestamp":1463664600,"date":"2016-05-19","index":224,"close":9.72,"high":10.22,"low":9.69,"open":9.95,"volume":122900},{"timestamp":1463751000,"date":"2016-05-20","index":225,"close":9.77,"high":9.78,"low":9.51,"open":9.71,"volume":189000},{"timestamp":1464010200,"date":"2016-05-23","index":226,"close":9.99,"high":10.23,"low":9.59,"open":9.65,"volume":210500},{"timestamp":1464096600,"date":"2016-05-24","index":227,"close":9.92,"high":10.28,"low":9.68,"open":9.92,"volume":230000},{"timestamp":1464183000,"date":"2016-05-25","index":228,"close":10.28,"high":10.38,"low":9.9,"open":9.92,"volume":194000}]},{"date":"2016-03-02","estimated":-0.41,"reported":-0.39,"pre":[{"timestamp":1455719400,"date":"2016-02-17","index":159,"close":14.05,"high":14.09,"low":12.41,"open":12.41,"volume":568200},{"timestamp":1455805800,"date":"2016-02-18","index":160,"close":14.52,"high":15.25,"low":14.05,"open":14.05,"volume":280200},{"timestamp":1455892200,"date":"2016-02-19","index":161,"close":14.96,"high":15.1,"low":14.02,"open":14.55,"volume":229600},{"timestamp":1456151400,"date":"2016-02-22","index":162,"close":15.12,"high":15.85,"low":14.96,"open":15.05,"volume":180500},{"timestamp":1456237800,"date":"2016-02-23","index":163,"close":14.72,"high":15.7,"low":14.58,"open":15.01,"volume":251900},{"timestamp":1456324200,"date":"2016-02-24","index":164,"close":14.91,"high":15,"low":14.16,"open":14.62,"volume":124500},{"timestamp":1456410600,"date":"2016-02-25","index":165,"close":13.85,"high":15.11,"low":13.81,"open":14.99,"volume":280500},{"timestamp":1456497000,"date":"2016-02-26","index":166,"close":14.57,"high":15.13,"low":13.8,"open":13.8,"volume":206300},{"timestamp":1456756200,"date":"2016-02-29","index":167,"close":13.83,"high":14.89,"low":13.63,"open":14.64,"volume":335200},{"timestamp":1456842600,"date":"2016-03-01","index":168,"close":13.76,"high":14.04,"low":13.58,"open":13.92,"volume":201100},{"timestamp":1456929000,"date":"2016-03-02","index":169,"close":13.47,"high":14.07,"low":13.25,"open":13.78,"volume":358900}],"post":[{"timestamp":1457015400,"date":"2016-03-03","index":170,"close":12.75,"high":13.99,"low":12.59,"open":13.5,"volume":422000},{"timestamp":1457101800,"date":"2016-03-04","index":171,"close":12.21,"high":12.5,"low":11.85,"open":12.5,"volume":348400},{"timestamp":1457361000,"date":"2016-03-07","index":172,"close":12.5,"high":12.75,"low":12.16,"open":12.16,"volume":225200},{"timestamp":1457447400,"date":"2016-03-08","index":173,"close":11.98,"high":12.51,"low":11.96,"open":12.3,"volume":189400},{"timestamp":1457533800,"date":"2016-03-09","index":174,"close":12.36,"high":12.43,"low":11.85,"open":12.1,"volume":165100},{"timestamp":1457620200,"date":"2016-03-10","index":175,"close":12.14,"high":12.5,"low":11.93,"open":12.43,"volume":225800},{"timestamp":1457706600,"date":"2016-03-11","index":176,"close":12.28,"high":12.39,"low":12.04,"open":12.19,"volume":266100},{"timestamp":1457962200,"date":"2016-03-14","index":177,"close":11.84,"high":12.25,"low":11.78,"open":12.12,"volume":292900},{"timestamp":1458048600,"date":"2016-03-15","index":178,"close":11.47,"high":11.9,"low":11.43,"open":11.65,"volume":198700},{"timestamp":1458135000,"date":"2016-03-16","index":179,"close":11.59,"high":11.88,"low":11.44,"open":11.51,"volume":165500},{"timestamp":1458221400,"date":"2016-03-17","index":180,"close":10.65,"high":11.48,"low":10.22,"open":11.28,"volume":566700}]},{"date":"2015-11-02","estimated":-0.35,"reported":-0.35,"pre":[{"timestamp":1445261400,"date":"2015-10-19","index":77,"close":18.21,"high":18.36,"low":17.9,"open":17.9,"volume":229000},{"timestamp":1445347800,"date":"2015-10-20","index":78,"close":17.84,"high":18.98,"low":17.51,"open":18.12,"volume":395700},{"timestamp":1445434200,"date":"2015-10-21","index":79,"close":18.59,"high":18.85,"low":17.8,"open":18.11,"volume":331200},{"timestamp":1445520600,"date":"2015-10-22","index":80,"close":17.27,"high":18.72,"low":16.62,"open":18.68,"volume":563500},{"timestamp":1445607000,"date":"2015-10-23","index":81,"close":18.2,"high":18.45,"low":17.09,"open":17.09,"volume":160600},{"timestamp":1445866200,"date":"2015-10-26","index":82,"close":18.42,"high":18.75,"low":18,"open":18.31,"volume":180500},{"timestamp":1445952600,"date":"2015-10-27","index":83,"close":18.94,"high":18.98,"low":18.03,"open":18.18,"volume":209600},{"timestamp":1446039000,"date":"2015-10-28","index":84,"close":20.07,"high":20.37,"low":18.84,"open":18.97,"volume":272300},{"timestamp":1446125400,"date":"2015-10-29","index":85,"close":19.67,"high":20.53,"low":19.54,"open":19.9,"volume":192400},{"timestamp":1446211800,"date":"2015-10-30","index":86,"close":19.67,"high":19.9,"low":18.7,"open":19.49,"volume":240000},{"timestamp":1446474600,"date":"2015-11-02","index":87,"close":19.59,"high":19.85,"low":19.3,"open":19.77,"volume":317500}],"post":[{"timestamp":1446561000,"date":"2015-11-03","index":88,"close":17.59,"high":20.58,"low":17.37,"open":19.88,"volume":1913500},{"timestamp":1446647400,"date":"2015-11-04","index":89,"close":17.19,"high":17.9,"low":17.08,"open":17.64,"volume":440400},{"timestamp":1446733800,"date":"2015-11-05","index":90,"close":16,"high":17.45,"low":15.65,"open":17.45,"volume":470100},{"timestamp":1446820200,"date":"2015-11-06","index":91,"close":15.61,"high":15.99,"low":15.32,"open":15.93,"volume":295000},{"timestamp":1447079400,"date":"2015-11-09","index":92,"close":16.2,"high":16.9,"low":15.43,"open":15.81,"volume":410500},{"timestamp":1447165800,"date":"2015-11-10","index":93,"close":15.84,"high":16.41,"low":15.77,"open":16.33,"volume":189100},{"timestamp":1447252200,"date":"2015-11-11","index":94,"close":16.25,"high":16.34,"low":15.64,"open":16,"volume":166300},{"timestamp":1447338600,"date":"2015-11-12","index":95,"close":17.36,"high":17.88,"low":16.45,"open":17.21,"volume":221500},{"timestamp":1447425000,"date":"2015-11-13","index":96,"close":17.58,"high":17.72,"low":17.17,"open":17.25,"volume":115500},{"timestamp":1447684200,"date":"2015-11-16","index":97,"close":18.23,"high":18.25,"low":17.5,"open":17.5,"volume":126700},{"timestamp":1447770600,"date":"2015-11-17","index":98,"close":19.36,"high":19.4,"low":18.13,"open":18.13,"volume":213100}]},{"date":"2015-08-12","estimated":-0.43,"reported":-0.46,"pre":[{"timestamp":1438176600,"date":"2015-07-29","index":20,"close":31.57,"high":31.7,"low":30.51,"open":30.6,"volume":165900},{"timestamp":1438263000,"date":"2015-07-30","index":21,"close":30.91,"high":31.7,"low":30.65,"open":31.37,"volume":287400},{"timestamp":1438349400,"date":"2015-07-31","index":22,"close":31.57,"high":31.79,"low":30.91,"open":31.06,"volume":143300},{"timestamp":1438608600,"date":"2015-08-03","index":23,"close":33.2,"high":34,"low":31.51,"open":31.74,"volume":458500},{"timestamp":1438695000,"date":"2015-08-04","index":24,"close":34.82,"high":35.32,"low":33.05,"open":33.15,"volume":263700},{"timestamp":1438781400,"date":"2015-08-05","index":25,"close":33.06,"high":35.42,"low":32.51,"open":35.2,"volume":318200},{"timestamp":1438867800,"date":"2015-08-06","index":26,"close":32.07,"high":33.6,"low":30.08,"open":33.6,"volume":554300},{"timestamp":1438954200,"date":"2015-08-07","index":27,"close":30.83,"high":32.29,"low":30.77,"open":32,"volume":209200},{"timestamp":1439213400,"date":"2015-08-10","index":28,"close":30.47,"high":30.89,"low":30,"open":30.85,"volume":209600},{"timestamp":1439299800,"date":"2015-08-11","index":29,"close":28.76,"high":30.6,"low":28.25,"open":30.1,"volume":436200},{"timestamp":1439386200,"date":"2015-08-12","index":30,"close":28.51,"high":29.38,"low":28.17,"open":28.81,"volume":251600}],"post":[{"timestamp":1439472600,"date":"2015-08-13","index":31,"close":29.79,"high":31,"low":28.25,"open":28.25,"volume":688900},{"timestamp":1439559000,"date":"2015-08-14","index":32,"close":28.52,"high":30.97,"low":27.87,"open":30.1,"volume":523900},{"timestamp":1439818200,"date":"2015-08-17","index":33,"close":29.23,"high":29.5,"low":27.15,"open":28.14,"volume":473000},{"timestamp":1439904600,"date":"2015-08-18","index":34,"close":28.3,"high":29.24,"low":28.09,"open":29.2,"volume":378100},{"timestamp":1439991000,"date":"2015-08-19","index":35,"close":26.85,"high":28.34,"low":26.19,"open":28.17,"volume":772500},{"timestamp":1440077400,"date":"2015-08-20","index":36,"close":26.5,"high":27.31,"low":24.56,"open":26.4,"volume":563900},{"timestamp":1440163800,"date":"2015-08-21","index":37,"close":25.64,"high":26.76,"low":24.67,"open":26.76,"volume":662300},{"timestamp":1440423000,"date":"2015-08-24","index":38,"close":23.88,"high":25.03,"low":21.81,"open":23.94,"volume":961400},{"timestamp":1440509400,"date":"2015-08-25","index":39,"close":23.2,"high":25.04,"low":22.5,"open":24.11,"volume":1178100},{"timestamp":1440595800,"date":"2015-08-26","index":40,"close":25.28,"high":25.63,"low":22.75,"open":24.72,"volume":1479900},{"timestamp":1440682200,"date":"2015-08-27","index":41,"close":26.13,"high":28.5,"low":25.74,"open":27.66,"volume":1596800}]},{"date":"2015-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-05-29","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/TDOC_partial.json b/data/TDOC_partial.json index 2b37232f6..7a5888e35 100644 --- a/data/TDOC_partial.json +++ b/data/TDOC_partial.json @@ -1 +1 @@ -[{"date":"2024-10-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-20","estimated":-0.2,"reported":null,"pre":[],"post":[]},{"date":"2024-02-20","estimated":-0.2,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":-0.37,"reported":-0.35,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":2084,"close":19.47,"high":19.5,"low":18.62,"open":18.65,"volume":4158400},{"timestamp":1697031000,"date":"2023-10-11","index":2085,"close":19.38,"high":19.76,"low":19.02,"open":19.42,"volume":4220500},{"timestamp":1697117400,"date":"2023-10-12","index":2086,"close":18.54,"high":19.44,"low":18.31,"open":19.44,"volume":6238100},{"timestamp":1697203800,"date":"2023-10-13","index":2087,"close":18.51,"high":18.81,"low":18.41,"open":18.54,"volume":4491100},{"timestamp":1697463000,"date":"2023-10-16","index":2088,"close":18.92,"high":19.09,"low":18.35,"open":18.52,"volume":3463000},{"timestamp":1697549400,"date":"2023-10-17","index":2089,"close":19.19,"high":19.52,"low":18.69,"open":18.74,"volume":3102400},{"timestamp":1697635800,"date":"2023-10-18","index":2090,"close":18.42,"high":19.02,"low":18.39,"open":19.02,"volume":3348000},{"timestamp":1697722200,"date":"2023-10-19","index":2091,"close":18.15,"high":18.73,"low":18.15,"open":18.48,"volume":3705300},{"timestamp":1697808600,"date":"2023-10-20","index":2092,"close":18.46,"high":18.71,"low":17.78,"open":18,"volume":5916500},{"timestamp":1698067800,"date":"2023-10-23","index":2093,"close":18.01,"high":18.63,"low":17.91,"open":18.18,"volume":4213500},{"timestamp":1698154200,"date":"2023-10-24","index":2094,"close":18.12,"high":18.71,"low":18.11,"open":18.18,"volume":8888100}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":2095,"close":17.41,"high":17.68,"low":16.55,"open":16.9,"volume":12249700},{"timestamp":1698327000,"date":"2023-10-26","index":2096,"close":16.09,"high":17.63,"low":16.02,"open":17.43,"volume":8796800},{"timestamp":1698413400,"date":"2023-10-27","index":2097,"close":15.57,"high":16.38,"low":15.51,"open":16.26,"volume":5778300},{"timestamp":1698672600,"date":"2023-10-30","index":2098,"close":16.15,"high":16.25,"low":15.02,"open":15.73,"volume":8823500},{"timestamp":1698759000,"date":"2023-10-31","index":2099,"close":16.54,"high":16.73,"low":16.2,"open":16.34,"volume":5285100},{"timestamp":1698868801,"date":"2023-11-01","index":2100,"close":16.65,"high":16.72,"low":16.1,"open":16.49,"volume":3589607},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-25","estimated":-0.41,"reported":-0.4,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":2020,"close":24.73,"high":24.88,"low":23.89,"open":23.98,"volume":5042500},{"timestamp":1689168600,"date":"2023-07-12","index":2021,"close":24.55,"high":25.33,"low":24.45,"open":25.16,"volume":4379700},{"timestamp":1689255000,"date":"2023-07-13","index":2022,"close":25.54,"high":25.66,"low":24.6,"open":24.75,"volume":4326800},{"timestamp":1689341400,"date":"2023-07-14","index":2023,"close":24.77,"high":25.93,"low":24.69,"open":25.7,"volume":3940300},{"timestamp":1689600600,"date":"2023-07-17","index":2024,"close":24.96,"high":25.23,"low":24.34,"open":24.66,"volume":2696100},{"timestamp":1689687000,"date":"2023-07-18","index":2025,"close":25.35,"high":27.41,"low":25.22,"open":27.33,"volume":15803500},{"timestamp":1689773400,"date":"2023-07-19","index":2026,"close":25.26,"high":26.18,"low":25,"open":25.59,"volume":5576800},{"timestamp":1689859800,"date":"2023-07-20","index":2027,"close":23.62,"high":25.22,"low":23.61,"open":25,"volume":6150800},{"timestamp":1689946200,"date":"2023-07-21","index":2028,"close":23.49,"high":24,"low":23.35,"open":23.73,"volume":4032800},{"timestamp":1690205400,"date":"2023-07-24","index":2029,"close":23.37,"high":23.74,"low":23.25,"open":23.46,"volume":5124600},{"timestamp":1690291800,"date":"2023-07-25","index":2030,"close":22.78,"high":23.89,"low":22.76,"open":23.47,"volume":11158200}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":2031,"close":28.92,"high":29.2,"low":24.32,"open":24.62,"volume":38572800},{"timestamp":1690464600,"date":"2023-07-27","index":2032,"close":27.96,"high":30.41,"low":27.8,"open":29.1,"volume":16930100},{"timestamp":1690551000,"date":"2023-07-28","index":2033,"close":28.26,"high":28.77,"low":27.19,"open":28.64,"volume":9208800},{"timestamp":1690810200,"date":"2023-07-31","index":2034,"close":29.77,"high":30.15,"low":28.36,"open":28.69,"volume":7072400},{"timestamp":1690896600,"date":"2023-08-01","index":2035,"close":27.75,"high":29.4,"low":27.52,"open":29.36,"volume":8780400},{"timestamp":1690983000,"date":"2023-08-02","index":2036,"close":26.27,"high":27.36,"low":25.36,"open":27.1,"volume":6703600},{"timestamp":1691069400,"date":"2023-08-03","index":2037,"close":26.03,"high":26.39,"low":25.57,"open":26.05,"volume":4445600},{"timestamp":1691155800,"date":"2023-08-04","index":2038,"close":26.05,"high":26.67,"low":25.85,"open":26.28,"volume":3573700},{"timestamp":1691415000,"date":"2023-08-07","index":2039,"close":25.58,"high":26,"low":24.47,"open":26,"volume":5054200},{"timestamp":1691501400,"date":"2023-08-08","index":2040,"close":25.93,"high":26,"low":24.77,"open":25,"volume":4158200},{"timestamp":1691587800,"date":"2023-08-09","index":2041,"close":24.97,"high":25.84,"low":24.74,"open":25.83,"volume":3738800}]},{"date":"2023-04-26","estimated":-0.5,"reported":-0.42,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":1959,"close":25.24,"high":26.7,"low":25.24,"open":26.59,"volume":2799400},{"timestamp":1681392600,"date":"2023-04-13","index":1960,"close":26.12,"high":26.32,"low":25.49,"open":25.5,"volume":1589500},{"timestamp":1681479000,"date":"2023-04-14","index":1961,"close":25.59,"high":26.24,"low":25.37,"open":26.05,"volume":1533100},{"timestamp":1681738200,"date":"2023-04-17","index":1962,"close":25.87,"high":25.89,"low":25,"open":25.3,"volume":1820000},{"timestamp":1681824600,"date":"2023-04-18","index":1963,"close":27.34,"high":29.34,"low":26.25,"open":26.52,"volume":24549700},{"timestamp":1681911000,"date":"2023-04-19","index":1964,"close":28.07,"high":28.28,"low":26.9,"open":26.92,"volume":5378700},{"timestamp":1681997400,"date":"2023-04-20","index":1965,"close":27.51,"high":28.23,"low":27.22,"open":27.79,"volume":3575800},{"timestamp":1682083800,"date":"2023-04-21","index":1966,"close":27.79,"high":28.24,"low":27.36,"open":27.88,"volume":2663900},{"timestamp":1682343000,"date":"2023-04-24","index":1967,"close":28.17,"high":28.7,"low":27.81,"open":27.9,"volume":3290500},{"timestamp":1682429400,"date":"2023-04-25","index":1968,"close":26.5,"high":28.29,"low":26.45,"open":27.94,"volume":4633100},{"timestamp":1682515800,"date":"2023-04-26","index":1969,"close":25.77,"high":27.2,"low":25.7,"open":26.85,"volume":5832200}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":1970,"close":27.41,"high":28.13,"low":26.55,"open":27.78,"volume":9639000},{"timestamp":1682688600,"date":"2023-04-28","index":1971,"close":26.53,"high":27.39,"low":26.19,"open":27.39,"volume":4524300},{"timestamp":1682947800,"date":"2023-05-01","index":1972,"close":27.07,"high":27.18,"low":26.35,"open":26.55,"volume":2785800},{"timestamp":1683034200,"date":"2023-05-02","index":1973,"close":26.03,"high":27,"low":26.01,"open":26.8,"volume":3198000},{"timestamp":1683120600,"date":"2023-05-03","index":1974,"close":25.72,"high":26.61,"low":25.58,"open":26.05,"volume":3070900},{"timestamp":1683207000,"date":"2023-05-04","index":1975,"close":25.25,"high":25.77,"low":25.12,"open":25.51,"volume":2768000},{"timestamp":1683293400,"date":"2023-05-05","index":1976,"close":26.15,"high":26.25,"low":25.44,"open":25.5,"volume":2982900},{"timestamp":1683552600,"date":"2023-05-08","index":1977,"close":26.09,"high":26.23,"low":25.53,"open":26.17,"volume":2181100},{"timestamp":1683639000,"date":"2023-05-09","index":1978,"close":25.07,"high":25.84,"low":24.92,"open":25.6,"volume":3874400},{"timestamp":1683725400,"date":"2023-05-10","index":1979,"close":24.77,"high":25.76,"low":24.56,"open":25.51,"volume":3153700},{"timestamp":1683811800,"date":"2023-05-11","index":1980,"close":24.85,"high":24.99,"low":24.41,"open":24.75,"volume":2853800}]},{"date":"2023-02-22","estimated":-0.25,"reported":-23.49,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":1915,"close":31.76,"high":32.13,"low":30.43,"open":30.68,"volume":4094700},{"timestamp":1675866600,"date":"2023-02-08","index":1916,"close":31.11,"high":32.23,"low":31.1,"open":31.46,"volume":2342300},{"timestamp":1675953000,"date":"2023-02-09","index":1917,"close":30.57,"high":31.97,"low":30.36,"open":31.49,"volume":4213200},{"timestamp":1676039400,"date":"2023-02-10","index":1918,"close":29.3,"high":30.2,"low":28.93,"open":30.03,"volume":3205700},{"timestamp":1676298600,"date":"2023-02-13","index":1919,"close":30.09,"high":30.31,"low":28.85,"open":29.14,"volume":2563200},{"timestamp":1676385000,"date":"2023-02-14","index":1920,"close":30.43,"high":30.67,"low":29.05,"open":29.64,"volume":2497400},{"timestamp":1676471400,"date":"2023-02-15","index":1921,"close":31.97,"high":32,"low":30.26,"open":30.6,"volume":3346000},{"timestamp":1676557800,"date":"2023-02-16","index":1922,"close":30.42,"high":31.96,"low":30,"open":30.83,"volume":4936000},{"timestamp":1676644200,"date":"2023-02-17","index":1923,"close":30.07,"high":30.25,"low":29.15,"open":30.21,"volume":3778200},{"timestamp":1676989800,"date":"2023-02-21","index":1924,"close":28.54,"high":29.51,"low":28.39,"open":29.13,"volume":4024200},{"timestamp":1677076200,"date":"2023-02-22","index":1925,"close":29.43,"high":29.74,"low":28.48,"open":28.64,"volume":6899900}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":1926,"close":27.43,"high":28.51,"low":25.1,"open":28.51,"volume":15248100},{"timestamp":1677249000,"date":"2023-02-24","index":1927,"close":27.04,"high":27.57,"low":26.59,"open":26.9,"volume":5420800},{"timestamp":1677508200,"date":"2023-02-27","index":1928,"close":27,"high":27.36,"low":25.86,"open":27.36,"volume":4810600},{"timestamp":1677594600,"date":"2023-02-28","index":1929,"close":26.49,"high":27.19,"low":26.38,"open":26.99,"volume":4156000},{"timestamp":1677681000,"date":"2023-03-01","index":1930,"close":25.88,"high":27.03,"low":25.87,"open":26.49,"volume":3440400},{"timestamp":1677767400,"date":"2023-03-02","index":1931,"close":25.44,"high":25.71,"low":24.92,"open":25.4,"volume":4436200},{"timestamp":1677853800,"date":"2023-03-03","index":1932,"close":26.88,"high":27,"low":25.44,"open":25.54,"volume":3585500},{"timestamp":1678113000,"date":"2023-03-06","index":1933,"close":25.56,"high":26.93,"low":25.54,"open":26.85,"volume":3228700},{"timestamp":1678199400,"date":"2023-03-07","index":1934,"close":25.5,"high":26.21,"low":25.35,"open":25.53,"volume":3086500},{"timestamp":1678285800,"date":"2023-03-08","index":1935,"close":25.35,"high":25.53,"low":24.93,"open":25.5,"volume":2610100},{"timestamp":1678372200,"date":"2023-03-09","index":1936,"close":24.08,"high":25.62,"low":24.06,"open":25.26,"volume":3210900}]},{"date":"2022-10-26","estimated":-0.57,"reported":-0.45,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1835,"close":25.03,"high":25.16,"low":24,"open":24.88,"volume":3788100},{"timestamp":1665667800,"date":"2022-10-13","index":1836,"close":24.57,"high":25.3,"low":23.23,"open":23.86,"volume":5607900},{"timestamp":1665754200,"date":"2022-10-14","index":1837,"close":23.16,"high":25.6,"low":23.08,"open":25.01,"volume":4264900},{"timestamp":1666013400,"date":"2022-10-17","index":1838,"close":24.63,"high":24.75,"low":23.7,"open":23.82,"volume":4460000},{"timestamp":1666099800,"date":"2022-10-18","index":1839,"close":25.45,"high":26.44,"low":24.78,"open":26,"volume":5385100},{"timestamp":1666186200,"date":"2022-10-19","index":1840,"close":24.25,"high":25.71,"low":24.2,"open":25.31,"volume":3804100},{"timestamp":1666272600,"date":"2022-10-20","index":1841,"close":23.92,"high":24.92,"low":23.76,"open":24.09,"volume":4853300},{"timestamp":1666359000,"date":"2022-10-21","index":1842,"close":24.03,"high":24.18,"low":23.1,"open":23.79,"volume":4201000},{"timestamp":1666618200,"date":"2022-10-24","index":1843,"close":24.63,"high":24.85,"low":23.63,"open":24.33,"volume":5132300},{"timestamp":1666704600,"date":"2022-10-25","index":1844,"close":26.75,"high":27.08,"low":24.8,"open":24.86,"volume":5703100},{"timestamp":1666791000,"date":"2022-10-26","index":1845,"close":26.74,"high":28.25,"low":26.38,"open":26.64,"volume":7035700}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1846,"close":28.47,"high":30.7,"low":28,"open":30.32,"volume":11781900},{"timestamp":1666963800,"date":"2022-10-28","index":1847,"close":29.55,"high":29.72,"low":28.01,"open":28.15,"volume":5829600},{"timestamp":1667223000,"date":"2022-10-31","index":1848,"close":29.64,"high":30.22,"low":28.95,"open":29.48,"volume":4991500},{"timestamp":1667309400,"date":"2022-11-01","index":1849,"close":28.88,"high":30.72,"low":28.84,"open":30.1,"volume":3711000},{"timestamp":1667395800,"date":"2022-11-02","index":1850,"close":28.04,"high":30.15,"low":28.04,"open":28.85,"volume":5029700},{"timestamp":1667482200,"date":"2022-11-03","index":1851,"close":27.72,"high":28.22,"low":26.73,"open":27.26,"volume":4066000},{"timestamp":1667568600,"date":"2022-11-04","index":1852,"close":27.28,"high":28.67,"low":26.65,"open":28.61,"volume":3645900},{"timestamp":1667831400,"date":"2022-11-07","index":1853,"close":27.16,"high":27.94,"low":26.4,"open":27.51,"volume":3636300},{"timestamp":1667917800,"date":"2022-11-08","index":1854,"close":27.25,"high":28.33,"low":26.69,"open":27.25,"volume":3784900},{"timestamp":1668004200,"date":"2022-11-09","index":1855,"close":26.76,"high":27.33,"low":26.59,"open":26.85,"volume":4176800},{"timestamp":1668090600,"date":"2022-11-10","index":1856,"close":30.98,"high":30.99,"low":28.7,"open":29.13,"volume":6872000}]},{"date":"2022-07-27","estimated":-0.64,"reported":-19.22,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":1771,"close":40.1,"high":42.25,"low":38.51,"open":38.79,"volume":4065900},{"timestamp":1657805400,"date":"2022-07-14","index":1772,"close":39.18,"high":40.4,"low":38.5,"open":39.8,"volume":2319100},{"timestamp":1657891800,"date":"2022-07-15","index":1773,"close":40.58,"high":40.7,"low":38.72,"open":39.78,"volume":2685900},{"timestamp":1658151000,"date":"2022-07-18","index":1774,"close":39.5,"high":41.69,"low":39.05,"open":41.12,"volume":4026800},{"timestamp":1658237400,"date":"2022-07-19","index":1775,"close":41.15,"high":41.29,"low":38.93,"open":40.05,"volume":3132700},{"timestamp":1658323800,"date":"2022-07-20","index":1776,"close":43.2,"high":44.66,"low":41.24,"open":41.24,"volume":4254100},{"timestamp":1658410200,"date":"2022-07-21","index":1777,"close":43.66,"high":43.69,"low":39.49,"open":39.94,"volume":7270500},{"timestamp":1658496600,"date":"2022-07-22","index":1778,"close":41.18,"high":44.49,"low":40.41,"open":43.78,"volume":4327000},{"timestamp":1658755800,"date":"2022-07-25","index":1779,"close":42.08,"high":42.72,"low":40.25,"open":41.48,"volume":4024800},{"timestamp":1658842200,"date":"2022-07-26","index":1780,"close":40.19,"high":41.8,"low":39.93,"open":41.8,"volume":3087700},{"timestamp":1658928600,"date":"2022-07-27","index":1781,"close":43.24,"high":43.24,"low":40.49,"open":41.1,"volume":7382900}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":1782,"close":35.6,"high":36.91,"low":32.9,"open":35.28,"volume":26372900},{"timestamp":1659101400,"date":"2022-07-29","index":1783,"close":36.85,"high":36.86,"low":34.75,"open":35.07,"volume":9281700},{"timestamp":1659360600,"date":"2022-08-01","index":1784,"close":36.81,"high":38.68,"low":36.11,"open":36.52,"volume":5204300},{"timestamp":1659447000,"date":"2022-08-02","index":1785,"close":36.92,"high":37.09,"low":35.17,"open":35.62,"volume":5526900},{"timestamp":1659533400,"date":"2022-08-03","index":1786,"close":38.5,"high":39.24,"low":37.02,"open":37.55,"volume":5270900},{"timestamp":1659619800,"date":"2022-08-04","index":1787,"close":37.46,"high":39.91,"low":37.4,"open":38.82,"volume":5038200},{"timestamp":1659706200,"date":"2022-08-05","index":1788,"close":37.48,"high":37.53,"low":35.19,"open":36.5,"volume":4593500},{"timestamp":1659965400,"date":"2022-08-08","index":1789,"close":38.79,"high":39.83,"low":36.8,"open":37.86,"volume":4904000},{"timestamp":1660051800,"date":"2022-08-09","index":1790,"close":35.41,"high":38.12,"low":34.83,"open":38.02,"volume":5450500},{"timestamp":1660138200,"date":"2022-08-10","index":1791,"close":37.79,"high":38.1,"low":36.55,"open":37.26,"volume":3792600},{"timestamp":1660224600,"date":"2022-08-11","index":1792,"close":37.99,"high":42.69,"low":37.77,"open":38.29,"volume":6986400}]},{"date":"2022-04-27","estimated":-0.56,"reported":-0.46,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1709,"close":66.77,"high":71.02,"low":66.08,"open":67.79,"volume":3498600},{"timestamp":1649856600,"date":"2022-04-13","index":1710,"close":68.79,"high":69.71,"low":65.36,"open":66.67,"volume":2332100},{"timestamp":1649943000,"date":"2022-04-14","index":1711,"close":65.18,"high":69.17,"low":64.78,"open":69.17,"volume":2832200},{"timestamp":1650288600,"date":"2022-04-18","index":1712,"close":62.01,"high":65.1,"low":60.75,"open":64.93,"volume":3353800},{"timestamp":1650375000,"date":"2022-04-19","index":1713,"close":64.62,"high":65.97,"low":61.26,"open":61.36,"volume":2455700},{"timestamp":1650461400,"date":"2022-04-20","index":1714,"close":61.69,"high":64.45,"low":61.46,"open":63.94,"volume":2972400},{"timestamp":1650547800,"date":"2022-04-21","index":1715,"close":59.05,"high":64.99,"low":58.44,"open":63.13,"volume":3990300},{"timestamp":1650634200,"date":"2022-04-22","index":1716,"close":58.25,"high":61.2,"low":57.33,"open":59.51,"volume":2716400},{"timestamp":1650893400,"date":"2022-04-25","index":1717,"close":60.56,"high":60.88,"low":57,"open":57.94,"volume":3218800},{"timestamp":1650979800,"date":"2022-04-26","index":1718,"close":57.77,"high":60.57,"low":57.75,"open":59.92,"volume":2541100},{"timestamp":1651066200,"date":"2022-04-27","index":1719,"close":55.99,"high":59.69,"low":55.82,"open":57.24,"volume":10468800}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1720,"close":33.51,"high":34.4,"low":28.75,"open":31.56,"volume":87443900},{"timestamp":1651239000,"date":"2022-04-29","index":1721,"close":33.76,"high":35.85,"low":32.27,"open":32.31,"volume":33765300},{"timestamp":1651498200,"date":"2022-05-02","index":1722,"close":37.14,"high":37.41,"low":33.01,"open":33.52,"volume":23166600},{"timestamp":1651584600,"date":"2022-05-03","index":1723,"close":38.32,"high":39.88,"low":36.5,"open":36.54,"volume":19268900},{"timestamp":1651671000,"date":"2022-05-04","index":1724,"close":39.46,"high":39.85,"low":35.25,"open":37.77,"volume":15628600},{"timestamp":1651757400,"date":"2022-05-05","index":1725,"close":35.6,"high":38.67,"low":35.23,"open":38.24,"volume":12469900},{"timestamp":1651843800,"date":"2022-05-06","index":1726,"close":33.45,"high":36.13,"low":32.15,"open":36,"volume":13406100},{"timestamp":1652103000,"date":"2022-05-09","index":1727,"close":30.52,"high":33.45,"low":30.19,"open":33.08,"volume":12477800},{"timestamp":1652189400,"date":"2022-05-10","index":1728,"close":29.77,"high":32.29,"low":27.8,"open":31.32,"volume":15257400},{"timestamp":1652275800,"date":"2022-05-11","index":1729,"close":28.68,"high":31.13,"low":28.56,"open":29.84,"volume":10419600},{"timestamp":1652362200,"date":"2022-05-12","index":1730,"close":30.69,"high":31.65,"low":27.38,"open":28.19,"volume":11365000}]},{"date":"2022-02-22","estimated":-0.56,"reported":-0.07,"pre":[{"timestamp":1644244200,"date":"2022-02-07","index":1664,"close":74.53,"high":78,"low":73.6,"open":74,"volume":2109800},{"timestamp":1644330600,"date":"2022-02-08","index":1665,"close":69.95,"high":73.26,"low":68.41,"open":73.26,"volume":6804800},{"timestamp":1644417000,"date":"2022-02-09","index":1666,"close":75.89,"high":76.39,"low":70.77,"open":70.89,"volume":4497400},{"timestamp":1644503400,"date":"2022-02-10","index":1667,"close":73.41,"high":78.15,"low":72.77,"open":73.22,"volume":2975200},{"timestamp":1644589800,"date":"2022-02-11","index":1668,"close":72.83,"high":78.32,"low":71.7,"open":76.14,"volume":4234300},{"timestamp":1644849000,"date":"2022-02-14","index":1669,"close":70.84,"high":74.45,"low":70.02,"open":71.71,"volume":3941800},{"timestamp":1644935400,"date":"2022-02-15","index":1670,"close":74.93,"high":75.14,"low":72.09,"open":72.44,"volume":3314000},{"timestamp":1645021800,"date":"2022-02-16","index":1671,"close":73.77,"high":75,"low":73,"open":73.8,"volume":2860700},{"timestamp":1645108200,"date":"2022-02-17","index":1672,"close":70.49,"high":73.64,"low":70.08,"open":73.08,"volume":3229300},{"timestamp":1645194600,"date":"2022-02-18","index":1673,"close":65,"high":70.54,"low":64.92,"open":70.37,"volume":5976900},{"timestamp":1645540200,"date":"2022-02-22","index":1674,"close":65.3,"high":68.47,"low":63.25,"open":63.67,"volume":7972600}],"post":[{"timestamp":1645626600,"date":"2022-02-23","index":1675,"close":61.46,"high":69.14,"low":60.58,"open":64.14,"volume":12212900},{"timestamp":1645713000,"date":"2022-02-24","index":1676,"close":68.94,"high":69.24,"low":58.06,"open":59.21,"volume":7304600},{"timestamp":1645799400,"date":"2022-02-25","index":1677,"close":70.74,"high":71.5,"low":67.3,"open":68.8,"volume":4670100},{"timestamp":1646058600,"date":"2022-02-28","index":1678,"close":75.91,"high":79.9,"low":73.42,"open":79.61,"volume":19878000},{"timestamp":1646145000,"date":"2022-03-01","index":1679,"close":74.21,"high":77.27,"low":72.88,"open":76,"volume":4974400},{"timestamp":1646231400,"date":"2022-03-02","index":1680,"close":72.49,"high":74.28,"low":70.21,"open":74,"volume":4468200},{"timestamp":1646317800,"date":"2022-03-03","index":1681,"close":69.17,"high":73.87,"low":68.36,"open":73.54,"volume":3377200},{"timestamp":1646404200,"date":"2022-03-04","index":1682,"close":66.78,"high":70.69,"low":66.26,"open":69.36,"volume":3639900},{"timestamp":1646663400,"date":"2022-03-07","index":1683,"close":63.7,"high":69.58,"low":63.45,"open":66.91,"volume":3678200},{"timestamp":1646749800,"date":"2022-03-08","index":1684,"close":63.55,"high":66.29,"low":61.06,"open":63.21,"volume":3575200},{"timestamp":1646836200,"date":"2022-03-09","index":1685,"close":66.27,"high":68.08,"low":64.46,"open":64.59,"volume":3881800}]},{"date":"2021-10-27","estimated":-0.65,"reported":-0.53,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1584,"close":136.02,"high":136.07,"low":132.26,"open":132.55,"volume":1924900},{"timestamp":1634218200,"date":"2021-10-14","index":1585,"close":136.88,"high":140.79,"low":136.24,"open":138.13,"volume":2232700},{"timestamp":1634304600,"date":"2021-10-15","index":1586,"close":135.4,"high":138.6,"low":133.85,"open":137.09,"volume":2166500},{"timestamp":1634563800,"date":"2021-10-18","index":1587,"close":136.21,"high":137.18,"low":134.83,"open":135.16,"volume":1573800},{"timestamp":1634650200,"date":"2021-10-19","index":1588,"close":139.76,"high":140.13,"low":136.05,"open":136.95,"volume":4279100},{"timestamp":1634736600,"date":"2021-10-20","index":1589,"close":140.48,"high":143.24,"low":139.75,"open":140.51,"volume":1961500},{"timestamp":1634823000,"date":"2021-10-21","index":1590,"close":140.53,"high":141.97,"low":139.17,"open":140,"volume":1664100},{"timestamp":1634909400,"date":"2021-10-22","index":1591,"close":137.79,"high":139.86,"low":135.75,"open":139.86,"volume":1504400},{"timestamp":1635168600,"date":"2021-10-25","index":1592,"close":141.98,"high":142.45,"low":135.58,"open":137.36,"volume":2172500},{"timestamp":1635255000,"date":"2021-10-26","index":1593,"close":141.3,"high":145.27,"low":140.69,"open":143.26,"volume":2981300},{"timestamp":1635341400,"date":"2021-10-27","index":1594,"close":138.63,"high":143.05,"low":136.9,"open":140.62,"volume":2899600}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1595,"close":149.18,"high":153.17,"low":130.25,"open":131,"volume":9788400},{"timestamp":1635514200,"date":"2021-10-29","index":1596,"close":149.59,"high":152.91,"low":146.74,"open":148.25,"volume":3600400},{"timestamp":1635773400,"date":"2021-11-01","index":1597,"close":151.53,"high":152.8,"low":149.32,"open":149.51,"volume":2406800},{"timestamp":1635859800,"date":"2021-11-02","index":1598,"close":147.42,"high":152,"low":145.42,"open":151.44,"volume":2494400},{"timestamp":1635946200,"date":"2021-11-03","index":1599,"close":154.29,"high":155.41,"low":146.01,"open":146.76,"volume":3132500},{"timestamp":1636032600,"date":"2021-11-04","index":1600,"close":150,"high":156.82,"low":149.69,"open":155.03,"volume":2843700},{"timestamp":1636119000,"date":"2021-11-05","index":1601,"close":146.24,"high":148.7,"low":145.18,"open":148.35,"volume":3680200},{"timestamp":1636381800,"date":"2021-11-08","index":1602,"close":146.24,"high":147.58,"low":145.57,"open":146.3,"volume":1948700},{"timestamp":1636468200,"date":"2021-11-09","index":1603,"close":143.06,"high":146.21,"low":142.38,"open":146.02,"volume":2551900},{"timestamp":1636554600,"date":"2021-11-10","index":1604,"close":137.04,"high":142.78,"low":136.61,"open":140.18,"volume":3249500},{"timestamp":1636641000,"date":"2021-11-11","index":1605,"close":135.56,"high":139.49,"low":134.25,"open":137.95,"volume":2464500}]},{"date":"2021-07-27","estimated":-0.56,"reported":-0.86,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":1519,"close":154.21,"high":157.18,"low":153.78,"open":155.56,"volume":1632500},{"timestamp":1626269400,"date":"2021-07-14","index":1520,"close":148.85,"high":156.69,"low":148.07,"open":155.57,"volume":2745200},{"timestamp":1626355800,"date":"2021-07-15","index":1521,"close":146.21,"high":149.24,"low":142.36,"open":149,"volume":2879400},{"timestamp":1626442200,"date":"2021-07-16","index":1522,"close":146.78,"high":148.87,"low":145.61,"open":147.21,"volume":2085700},{"timestamp":1626701400,"date":"2021-07-19","index":1523,"close":151.37,"high":151.92,"low":143.15,"open":144.8,"volume":3196100},{"timestamp":1626787800,"date":"2021-07-20","index":1524,"close":154.83,"high":156.55,"low":152.79,"open":152.79,"volume":2982700},{"timestamp":1626874200,"date":"2021-07-21","index":1525,"close":153.32,"high":155.86,"low":151.37,"open":154.96,"volume":1703500},{"timestamp":1626960600,"date":"2021-07-22","index":1526,"close":152.87,"high":155.37,"low":151.6,"open":154.45,"volume":1303500},{"timestamp":1627047000,"date":"2021-07-23","index":1527,"close":151.59,"high":152.6,"low":147.86,"open":151.95,"volume":1630600},{"timestamp":1627306200,"date":"2021-07-26","index":1528,"close":149.75,"high":150.92,"low":148.57,"open":150.91,"volume":2138800},{"timestamp":1627392600,"date":"2021-07-27","index":1529,"close":151.01,"high":152.17,"low":145.62,"open":149.93,"volume":2767200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":1530,"close":151.81,"high":152.29,"low":133.25,"open":134.78,"volume":11581900},{"timestamp":1627565400,"date":"2021-07-29","index":1531,"close":156.03,"high":156.78,"low":149.5,"open":150.51,"volume":3310500},{"timestamp":1627651800,"date":"2021-07-30","index":1532,"close":148.45,"high":155.37,"low":147.78,"open":154,"volume":2273000},{"timestamp":1627911000,"date":"2021-08-02","index":1533,"close":150.06,"high":152.89,"low":143.76,"open":147.01,"volume":2120600},{"timestamp":1627997400,"date":"2021-08-03","index":1534,"close":151.41,"high":152.85,"low":147.26,"open":149.2,"volume":2107600},{"timestamp":1628083800,"date":"2021-08-04","index":1535,"close":149.73,"high":151.83,"low":147.61,"open":149.66,"volume":2251100},{"timestamp":1628170200,"date":"2021-08-05","index":1536,"close":153.03,"high":154.22,"low":148.36,"open":150,"volume":2312600},{"timestamp":1628256600,"date":"2021-08-06","index":1537,"close":149.26,"high":153.29,"low":148.37,"open":153,"volume":1620900},{"timestamp":1628515800,"date":"2021-08-09","index":1538,"close":150.48,"high":152.62,"low":147.1,"open":149.32,"volume":1510100},{"timestamp":1628602200,"date":"2021-08-10","index":1539,"close":146.79,"high":153.26,"low":146.25,"open":152,"volume":2558100},{"timestamp":1628688600,"date":"2021-08-11","index":1540,"close":144.44,"high":148.25,"low":142.73,"open":147.73,"volume":2014000}]},{"date":"2021-04-28","estimated":-0.62,"reported":-1.31,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":1457,"close":188.11,"high":193.09,"low":186.12,"open":190,"volume":3178500},{"timestamp":1618493400,"date":"2021-04-15","index":1458,"close":192.38,"high":194.99,"low":189.66,"open":192.71,"volume":2393700},{"timestamp":1618579800,"date":"2021-04-16","index":1459,"close":190.1,"high":193.51,"low":187.88,"open":193,"volume":1574100},{"timestamp":1618839000,"date":"2021-04-19","index":1460,"close":184.09,"high":190.9,"low":180.72,"open":188.11,"volume":2725300},{"timestamp":1618925400,"date":"2021-04-20","index":1461,"close":180.91,"high":185.16,"low":177.23,"open":183.04,"volume":1807600},{"timestamp":1619011800,"date":"2021-04-21","index":1462,"close":182.83,"high":183.53,"low":177.11,"open":179.8,"volume":1392600},{"timestamp":1619098200,"date":"2021-04-22","index":1463,"close":181.42,"high":187.12,"low":179.22,"open":185,"volume":1905800},{"timestamp":1619184600,"date":"2021-04-23","index":1464,"close":182.45,"high":183.96,"low":180.66,"open":182.39,"volume":1811200},{"timestamp":1619443800,"date":"2021-04-26","index":1465,"close":190.06,"high":190.34,"low":180.53,"open":184.01,"volume":2922500},{"timestamp":1619530200,"date":"2021-04-27","index":1466,"close":189.95,"high":192.11,"low":188,"open":190.79,"volume":2170900},{"timestamp":1619616600,"date":"2021-04-28","index":1467,"close":186.31,"high":189.65,"low":185.4,"open":186.33,"volume":2959500}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":1468,"close":170.86,"high":178.68,"low":167.81,"open":174.71,"volume":12156900},{"timestamp":1619789400,"date":"2021-04-30","index":1469,"close":172.35,"high":174.57,"low":167.87,"open":169.24,"volume":4087200},{"timestamp":1620048600,"date":"2021-05-03","index":1470,"close":163.21,"high":172.39,"low":162.27,"open":172.39,"volume":4680000},{"timestamp":1620135000,"date":"2021-05-04","index":1471,"close":158.37,"high":160.64,"low":153.29,"open":160.5,"volume":6137400},{"timestamp":1620221400,"date":"2021-05-05","index":1472,"close":156.99,"high":161.17,"low":156.08,"open":159.4,"volume":3970400},{"timestamp":1620307800,"date":"2021-05-06","index":1473,"close":151.9,"high":156.53,"low":148.5,"open":155.79,"volume":5164000},{"timestamp":1620394200,"date":"2021-05-07","index":1474,"close":151.04,"high":157.16,"low":149.21,"open":152.82,"volume":4511600},{"timestamp":1620653400,"date":"2021-05-10","index":1475,"close":141.05,"high":150.27,"low":140.1,"open":150.27,"volume":5684300},{"timestamp":1620739800,"date":"2021-05-11","index":1476,"close":145.79,"high":148.51,"low":133.17,"open":133.74,"volume":6350300},{"timestamp":1620826200,"date":"2021-05-12","index":1477,"close":140.08,"high":145.96,"low":138.44,"open":142.01,"volume":3425000},{"timestamp":1620912600,"date":"2021-05-13","index":1478,"close":132.71,"high":142.39,"low":129.74,"open":140.15,"volume":5316700}]},{"date":"2021-02-24","estimated":-0.24,"reported":-3.07,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":1413,"close":288.5,"high":299.42,"low":287.06,"open":293.96,"volume":2085300},{"timestamp":1612967400,"date":"2021-02-10","index":1414,"close":290.43,"high":295.45,"low":277.36,"open":290.49,"volume":2024200},{"timestamp":1613053800,"date":"2021-02-11","index":1415,"close":283.69,"high":291.5,"low":278.4,"open":291.25,"volume":2063700},{"timestamp":1613140200,"date":"2021-02-12","index":1416,"close":293.66,"high":294.26,"low":279.77,"open":285.35,"volume":1847600},{"timestamp":1613485800,"date":"2021-02-16","index":1417,"close":291.21,"high":308,"low":285.74,"open":298.26,"volume":3341800},{"timestamp":1613572200,"date":"2021-02-17","index":1418,"close":287.86,"high":288.8,"low":274.51,"open":288.6,"volume":2247500},{"timestamp":1613658600,"date":"2021-02-18","index":1419,"close":283.1,"high":285.4,"low":276.66,"open":283.4,"volume":1621900},{"timestamp":1613745000,"date":"2021-02-19","index":1420,"close":292.51,"high":294.94,"low":283.9,"open":286.6,"volume":1929400},{"timestamp":1614004200,"date":"2021-02-22","index":1421,"close":268.76,"high":292.37,"low":267.26,"open":292.14,"volume":2858200},{"timestamp":1614090600,"date":"2021-02-23","index":1422,"close":256,"high":261.4,"low":235,"open":251.53,"volume":4694900},{"timestamp":1614177000,"date":"2021-02-24","index":1423,"close":254.53,"high":259.55,"low":247.38,"open":256.56,"volume":3007100}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":1424,"close":219.55,"high":246.66,"low":216.81,"open":240,"volume":9082300},{"timestamp":1614349800,"date":"2021-02-26","index":1425,"close":221.09,"high":225.73,"low":211.32,"open":222.15,"volume":6992600},{"timestamp":1614609000,"date":"2021-03-01","index":1426,"close":223.39,"high":229.87,"low":221.15,"open":227,"volume":4941000},{"timestamp":1614695400,"date":"2021-03-02","index":1427,"close":217.92,"high":231.48,"low":216.35,"open":229.4,"volume":3057700},{"timestamp":1614781800,"date":"2021-03-03","index":1428,"close":203.19,"high":216.2,"low":200.89,"open":214.63,"volume":5570600},{"timestamp":1614868200,"date":"2021-03-04","index":1429,"close":195.98,"high":206.35,"low":189.41,"open":201.25,"volume":6852200},{"timestamp":1614954600,"date":"2021-03-05","index":1430,"close":189.69,"high":197.71,"low":174,"open":194.15,"volume":8593200},{"timestamp":1615213800,"date":"2021-03-08","index":1431,"close":176.65,"high":193,"low":175.51,"open":188.15,"volume":4448600},{"timestamp":1615300200,"date":"2021-03-09","index":1432,"close":193.04,"high":196.42,"low":185.14,"open":186.69,"volume":4383700},{"timestamp":1615386600,"date":"2021-03-10","index":1433,"close":184.45,"high":198.49,"low":182.17,"open":196.3,"volume":5604200},{"timestamp":1615473000,"date":"2021-03-11","index":1434,"close":198.77,"high":200.51,"low":187.75,"open":190,"volume":5865700}]},{"date":"2020-10-28","estimated":-0.32,"reported":-0.43,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1333,"close":230.45,"high":234.1,"low":226.71,"open":233.53,"volume":2184400},{"timestamp":1602768600,"date":"2020-10-15","index":1334,"close":224.35,"high":228.7,"low":220.01,"open":225.34,"volume":2062500},{"timestamp":1602855000,"date":"2020-10-16","index":1335,"close":221.29,"high":228.2,"low":220.63,"open":227.5,"volume":1277400},{"timestamp":1603114200,"date":"2020-10-19","index":1336,"close":223.69,"high":228.02,"low":221.58,"open":222.71,"volume":1669000},{"timestamp":1603200600,"date":"2020-10-20","index":1337,"close":222.23,"high":226.27,"low":221.29,"open":223.8,"volume":1271500},{"timestamp":1603287000,"date":"2020-10-21","index":1338,"close":216.77,"high":230.82,"low":212.65,"open":224.74,"volume":2223000},{"timestamp":1603373400,"date":"2020-10-22","index":1339,"close":214.8,"high":221.77,"low":214.14,"open":218.4,"volume":1545800},{"timestamp":1603459800,"date":"2020-10-23","index":1340,"close":216.32,"high":217,"low":212.1,"open":215,"volume":1347600},{"timestamp":1603719000,"date":"2020-10-26","index":1341,"close":212.15,"high":223.7,"low":209,"open":215,"volume":2214800},{"timestamp":1603805400,"date":"2020-10-27","index":1342,"close":223.06,"high":224.8,"low":214.51,"open":214.69,"volume":2835700},{"timestamp":1603891800,"date":"2020-10-28","index":1343,"close":226.94,"high":231,"low":220.1,"open":220.13,"volume":4575900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1344,"close":217.89,"high":228.06,"low":213.75,"open":217.59,"volume":11257900},{"timestamp":1604064600,"date":"2020-10-30","index":1345,"close":196.46,"high":215.99,"low":192.14,"open":215.99,"volume":6095700},{"timestamp":1604327400,"date":"2020-11-02","index":1346,"close":190.4,"high":194.93,"low":186.5,"open":194,"volume":5631100},{"timestamp":1604413800,"date":"2020-11-03","index":1347,"close":195.24,"high":196.92,"low":190.29,"open":192,"volume":3380200},{"timestamp":1604500200,"date":"2020-11-04","index":1348,"close":198.74,"high":206.14,"low":197.11,"open":200,"volume":3985200},{"timestamp":1604586600,"date":"2020-11-05","index":1349,"close":208.51,"high":209.35,"low":203.48,"open":205.6,"volume":3273000},{"timestamp":1604673000,"date":"2020-11-06","index":1350,"close":206.14,"high":209.27,"low":205.55,"open":208.5,"volume":2418600},{"timestamp":1604932200,"date":"2020-11-09","index":1351,"close":177.98,"high":193.7,"low":175.4,"open":191.38,"volume":10987200},{"timestamp":1605018600,"date":"2020-11-10","index":1352,"close":172.44,"high":180.99,"low":168.5,"open":180.41,"volume":7792100},{"timestamp":1605105000,"date":"2020-11-11","index":1353,"close":182.55,"high":183.12,"low":173.65,"open":177.55,"volume":4549400},{"timestamp":1605191400,"date":"2020-11-12","index":1354,"close":186.99,"high":189.64,"low":183.72,"open":186.95,"volume":3762700}]},{"date":"2020-07-29","estimated":-0.23,"reported":-0.23,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":1269,"close":221.83,"high":222.69,"low":203.34,"open":209.56,"volume":2425800},{"timestamp":1594906200,"date":"2020-07-16","index":1270,"close":218.56,"high":220.99,"low":213.21,"open":219.06,"volume":1362900},{"timestamp":1594992600,"date":"2020-07-17","index":1271,"close":217.77,"high":222.38,"low":216.34,"open":218.56,"volume":1032900},{"timestamp":1595251800,"date":"2020-07-20","index":1272,"close":227.27,"high":228.09,"low":218.94,"open":220.21,"volume":1578000},{"timestamp":1595338200,"date":"2020-07-21","index":1273,"close":226.66,"high":231.45,"low":224.05,"open":230.34,"volume":1351000},{"timestamp":1595424600,"date":"2020-07-22","index":1274,"close":223.98,"high":230.86,"low":220.35,"open":228.82,"volume":1078800},{"timestamp":1595511000,"date":"2020-07-23","index":1275,"close":219.88,"high":230.28,"low":216.39,"open":226.84,"volume":1296200},{"timestamp":1595597400,"date":"2020-07-24","index":1276,"close":212.85,"high":218.24,"low":206.22,"open":214.71,"volume":1302600},{"timestamp":1595856600,"date":"2020-07-27","index":1277,"close":212.75,"high":217.82,"low":208.75,"open":215,"volume":1612900},{"timestamp":1595943000,"date":"2020-07-28","index":1278,"close":212.68,"high":218.05,"low":211.79,"open":213.5,"volume":967900},{"timestamp":1596029400,"date":"2020-07-29","index":1279,"close":218.25,"high":219.8,"low":212.94,"open":216,"volume":1862900}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":1280,"close":237.07,"high":239.44,"low":210.95,"open":211.84,"volume":3985700},{"timestamp":1596202200,"date":"2020-07-31","index":1281,"close":237.63,"high":240,"low":230.01,"open":240,"volume":2478700},{"timestamp":1596461400,"date":"2020-08-03","index":1282,"close":237.14,"high":239.6,"low":234,"open":234.07,"volume":1741400},{"timestamp":1596547800,"date":"2020-08-04","index":1283,"close":249.42,"high":253,"low":235.57,"open":240,"volume":2923500},{"timestamp":1596634200,"date":"2020-08-05","index":1284,"close":202.01,"high":239,"low":199.46,"open":238.17,"volume":27423400},{"timestamp":1596720600,"date":"2020-08-06","index":1285,"close":212.5,"high":219.75,"low":209,"open":216,"volume":10382100},{"timestamp":1596807000,"date":"2020-08-07","index":1286,"close":193.72,"high":215.99,"low":191,"open":215,"volume":9661000},{"timestamp":1597066200,"date":"2020-08-10","index":1287,"close":193.74,"high":197.35,"low":185,"open":197.01,"volume":9062200},{"timestamp":1597152600,"date":"2020-08-11","index":1288,"close":183.75,"high":191.1,"low":182.51,"open":190,"volume":6227800},{"timestamp":1597239000,"date":"2020-08-12","index":1289,"close":185.09,"high":188.11,"low":181.75,"open":185.09,"volume":4050500},{"timestamp":1597325400,"date":"2020-08-13","index":1290,"close":192.08,"high":198.21,"low":187.5,"open":187.81,"volume":4345200}]},{"date":"2020-04-29","estimated":-0.36,"reported":-0.4,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":1206,"close":171.77,"high":172.42,"low":156.06,"open":160.89,"volume":5345000},{"timestamp":1587043800,"date":"2020-04-16","index":1207,"close":174.25,"high":174.43,"low":165,"open":166.5,"volume":3547400},{"timestamp":1587130200,"date":"2020-04-17","index":1208,"close":173.27,"high":174.07,"low":165.38,"open":167,"volume":3244800},{"timestamp":1587389400,"date":"2020-04-20","index":1209,"close":181.46,"high":183.5,"low":170.56,"open":171.69,"volume":2848600},{"timestamp":1587475800,"date":"2020-04-21","index":1210,"close":172.39,"high":189.46,"low":165.6,"open":184.76,"volume":3276300},{"timestamp":1587562200,"date":"2020-04-22","index":1211,"close":179.65,"high":183.11,"low":174,"open":174.26,"volume":2116900},{"timestamp":1587648600,"date":"2020-04-23","index":1212,"close":187.73,"high":189.97,"low":179.65,"open":181,"volume":2442300},{"timestamp":1587735000,"date":"2020-04-24","index":1213,"close":193.53,"high":196.51,"low":187.75,"open":190.12,"volume":2845900},{"timestamp":1587994200,"date":"2020-04-27","index":1214,"close":194.89,"high":203.85,"low":193.65,"open":196.03,"volume":3635400},{"timestamp":1588080600,"date":"2020-04-28","index":1215,"close":181.15,"high":195.81,"low":172.68,"open":195.61,"volume":5505100},{"timestamp":1588167000,"date":"2020-04-29","index":1216,"close":175.1,"high":181.75,"low":173,"open":175,"volume":3923700}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":1217,"close":164.59,"high":169.79,"low":155.25,"open":166.65,"volume":5573600},{"timestamp":1588339800,"date":"2020-05-01","index":1218,"close":169.43,"high":170.29,"low":160.39,"open":162.1,"volume":2632600},{"timestamp":1588599000,"date":"2020-05-04","index":1219,"close":174.3,"high":175.18,"low":167.07,"open":170.71,"volume":2724000},{"timestamp":1588685400,"date":"2020-05-05","index":1220,"close":169.59,"high":177.52,"low":167.3,"open":176,"volume":2444600},{"timestamp":1588771800,"date":"2020-05-06","index":1221,"close":176.01,"high":180.13,"low":169.62,"open":171.18,"volume":1916800},{"timestamp":1588858200,"date":"2020-05-07","index":1222,"close":174.93,"high":180.81,"low":173.7,"open":177.67,"volume":1631100},{"timestamp":1588944600,"date":"2020-05-08","index":1223,"close":176.5,"high":178.45,"low":168.48,"open":175,"volume":2209800},{"timestamp":1589203800,"date":"2020-05-11","index":1224,"close":190.62,"high":193.99,"low":177.56,"open":178.6,"volume":3259900},{"timestamp":1589290200,"date":"2020-05-12","index":1225,"close":184.15,"high":194.36,"low":183.7,"open":191.88,"volume":2013100},{"timestamp":1589376600,"date":"2020-05-13","index":1226,"close":188.19,"high":196.19,"low":179.06,"open":189.58,"volume":3377600},{"timestamp":1589463000,"date":"2020-05-14","index":1227,"close":179.54,"high":185.95,"low":172.36,"open":185.01,"volume":5225700}]},{"date":"2020-02-26","estimated":-0.33,"reported":-0.26,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":1162,"close":110.43,"high":112.09,"low":109.85,"open":110.5,"volume":1050300},{"timestamp":1581517800,"date":"2020-02-12","index":1163,"close":110,"high":111.27,"low":106,"open":108.19,"volume":1339200},{"timestamp":1581604200,"date":"2020-02-13","index":1164,"close":112.02,"high":113.08,"low":108.94,"open":109.62,"volume":1091700},{"timestamp":1581690600,"date":"2020-02-14","index":1165,"close":111.77,"high":113.16,"low":110.35,"open":112.6,"volume":1090800},{"timestamp":1582036200,"date":"2020-02-18","index":1166,"close":117.24,"high":117.87,"low":110.8,"open":111,"volume":1862200},{"timestamp":1582122600,"date":"2020-02-19","index":1167,"close":117.36,"high":119.26,"low":116.64,"open":118.64,"volume":2199000},{"timestamp":1582209000,"date":"2020-02-20","index":1168,"close":115.9,"high":117.15,"low":111.75,"open":117,"volume":1894300},{"timestamp":1582295400,"date":"2020-02-21","index":1169,"close":113.54,"high":115.6,"low":110.75,"open":115.45,"volume":1581700},{"timestamp":1582554600,"date":"2020-02-24","index":1170,"close":114.26,"high":115.71,"low":106.05,"open":107.5,"volume":1913500},{"timestamp":1582641000,"date":"2020-02-25","index":1171,"close":118.4,"high":125.91,"low":110.5,"open":114.94,"volume":3651600},{"timestamp":1582727400,"date":"2020-02-26","index":1172,"close":116.86,"high":120.26,"low":113.01,"open":120,"volume":3452500}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":1173,"close":135.15,"high":148,"low":129.04,"open":138.9,"volume":8996500},{"timestamp":1582900200,"date":"2020-02-28","index":1174,"close":124.96,"high":145,"low":120.15,"open":139.7,"volume":6011500},{"timestamp":1583159400,"date":"2020-03-02","index":1175,"close":124.49,"high":128.47,"low":121.06,"open":126.94,"volume":2969900},{"timestamp":1583245800,"date":"2020-03-03","index":1176,"close":123.58,"high":124.63,"low":119.37,"open":124.5,"volume":2242300},{"timestamp":1583332200,"date":"2020-03-04","index":1177,"close":124.64,"high":126,"low":122.59,"open":125.17,"volume":2355900},{"timestamp":1583418600,"date":"2020-03-05","index":1178,"close":134.33,"high":138.07,"low":122.76,"open":123.4,"volume":4000300},{"timestamp":1583505000,"date":"2020-03-06","index":1179,"close":135.9,"high":140.63,"low":132.36,"open":139.03,"volume":4198500},{"timestamp":1583760600,"date":"2020-03-09","index":1180,"close":133.54,"high":136.09,"low":120,"open":125.81,"volume":2441500},{"timestamp":1583847000,"date":"2020-03-10","index":1181,"close":146.07,"high":150.97,"low":127.56,"open":137.51,"volume":5538800},{"timestamp":1583933400,"date":"2020-03-11","index":1182,"close":137.4,"high":153.75,"low":130.1,"open":152.06,"volume":6149800},{"timestamp":1584019800,"date":"2020-03-12","index":1183,"close":118.8,"high":131.71,"low":117.6,"open":126.75,"volume":3990100}]},{"date":"2019-10-30","estimated":-0.4,"reported":-0.28,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":1082,"close":69.02,"high":70.23,"low":68.77,"open":69.33,"volume":738500},{"timestamp":1571319000,"date":"2019-10-17","index":1083,"close":70.42,"high":70.73,"low":69.05,"open":69.71,"volume":894900},{"timestamp":1571405400,"date":"2019-10-18","index":1084,"close":69.22,"high":70.36,"low":68.06,"open":70.15,"volume":628100},{"timestamp":1571664600,"date":"2019-10-21","index":1085,"close":68.63,"high":71.17,"low":68.31,"open":69.9,"volume":1087200},{"timestamp":1571751000,"date":"2019-10-22","index":1086,"close":68.15,"high":68.98,"low":67.85,"open":68.76,"volume":646700},{"timestamp":1571837400,"date":"2019-10-23","index":1087,"close":67.58,"high":68.98,"low":66.96,"open":68,"volume":494000},{"timestamp":1571923800,"date":"2019-10-24","index":1088,"close":68.3,"high":68.59,"low":66.23,"open":66.7,"volume":431600},{"timestamp":1572010200,"date":"2019-10-25","index":1089,"close":69.73,"high":70.26,"low":67.78,"open":67.78,"volume":482400},{"timestamp":1572269400,"date":"2019-10-28","index":1090,"close":70.73,"high":72.33,"low":70.15,"open":70.15,"volume":989000},{"timestamp":1572355800,"date":"2019-10-29","index":1091,"close":71.53,"high":72.76,"low":69.34,"open":70.41,"volume":1228000},{"timestamp":1572442200,"date":"2019-10-30","index":1092,"close":69.2,"high":71.44,"low":67.46,"open":71.4,"volume":1499400}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":1093,"close":76.6,"high":78.75,"low":72.3,"open":72.33,"volume":4985100},{"timestamp":1572615000,"date":"2019-11-01","index":1094,"close":78.36,"high":78.59,"low":74.33,"open":77.37,"volume":2061900},{"timestamp":1572877800,"date":"2019-11-04","index":1095,"close":80.35,"high":80.5,"low":77.4,"open":78.36,"volume":3879500},{"timestamp":1572964200,"date":"2019-11-05","index":1096,"close":80.12,"high":81.44,"low":78.81,"open":80.7,"volume":1140100},{"timestamp":1573050600,"date":"2019-11-06","index":1097,"close":80,"high":80.24,"low":78.2,"open":79.84,"volume":960800},{"timestamp":1573137000,"date":"2019-11-07","index":1098,"close":80.09,"high":82.86,"low":79.33,"open":80.84,"volume":1055700},{"timestamp":1573223400,"date":"2019-11-08","index":1099,"close":80.66,"high":80.68,"low":78.1,"open":79.12,"volume":883700},{"timestamp":1573482600,"date":"2019-11-11","index":1100,"close":81,"high":81.54,"low":79.33,"open":79.69,"volume":669800},{"timestamp":1573569000,"date":"2019-11-12","index":1101,"close":80.76,"high":82.52,"low":80.12,"open":81,"volume":1033800},{"timestamp":1573655400,"date":"2019-11-13","index":1102,"close":79.71,"high":80.56,"low":78.9,"open":80.03,"volume":747000},{"timestamp":1573741800,"date":"2019-11-14","index":1103,"close":78.89,"high":80.63,"low":78.75,"open":80.06,"volume":586400}]},{"date":"2019-07-31","estimated":-0.41,"reported":-0.41,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":1018,"close":68.44,"high":69.47,"low":68,"open":68.8,"volume":1023100},{"timestamp":1563456600,"date":"2019-07-18","index":1019,"close":68.53,"high":69.19,"low":67.5,"open":68.44,"volume":960400},{"timestamp":1563543000,"date":"2019-07-19","index":1020,"close":68.55,"high":69.4,"low":68.1,"open":69.06,"volume":602100},{"timestamp":1563802200,"date":"2019-07-22","index":1021,"close":70.14,"high":71,"low":68.58,"open":68.97,"volume":2284600},{"timestamp":1563888600,"date":"2019-07-23","index":1022,"close":67.14,"high":70.96,"low":65.37,"open":70.68,"volume":1721400},{"timestamp":1563975000,"date":"2019-07-24","index":1023,"close":69.24,"high":69.35,"low":66.1,"open":66.98,"volume":950600},{"timestamp":1564061400,"date":"2019-07-25","index":1024,"close":66.81,"high":69.24,"low":66.31,"open":69.24,"volume":1087000},{"timestamp":1564147800,"date":"2019-07-26","index":1025,"close":69.53,"high":69.76,"low":66.95,"open":67.15,"volume":906900},{"timestamp":1564407000,"date":"2019-07-29","index":1026,"close":68.5,"high":69.75,"low":67.4,"open":69.54,"volume":773600},{"timestamp":1564493400,"date":"2019-07-30","index":1027,"close":70.14,"high":70.15,"low":67.11,"open":67.78,"volume":1011600},{"timestamp":1564579800,"date":"2019-07-31","index":1028,"close":68.24,"high":70.79,"low":67.32,"open":70.16,"volume":1722700}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":1029,"close":71.45,"high":74,"low":66.47,"open":69.02,"volume":2800100},{"timestamp":1564752600,"date":"2019-08-02","index":1030,"close":69.63,"high":71.43,"low":67.43,"open":71.36,"volume":1119200},{"timestamp":1565011800,"date":"2019-08-05","index":1031,"close":65.6,"high":68.14,"low":64.5,"open":66.9,"volume":1652300},{"timestamp":1565098200,"date":"2019-08-06","index":1032,"close":67.09,"high":69.1,"low":66.62,"open":66.7,"volume":1193000},{"timestamp":1565184600,"date":"2019-08-07","index":1033,"close":65.94,"high":66.51,"low":64.55,"open":65.56,"volume":1309000},{"timestamp":1565271000,"date":"2019-08-08","index":1034,"close":66.5,"high":67.64,"low":65.95,"open":66,"volume":2053000},{"timestamp":1565357400,"date":"2019-08-09","index":1035,"close":64.87,"high":66.83,"low":64.66,"open":66.37,"volume":795000},{"timestamp":1565616600,"date":"2019-08-12","index":1036,"close":65.39,"high":66.73,"low":63.44,"open":64.26,"volume":842100},{"timestamp":1565703000,"date":"2019-08-13","index":1037,"close":65.92,"high":67.13,"low":65.01,"open":65.54,"volume":655200},{"timestamp":1565789400,"date":"2019-08-14","index":1038,"close":61.5,"high":64.65,"low":60.72,"open":64.13,"volume":1566300},{"timestamp":1565875800,"date":"2019-08-15","index":1039,"close":56.94,"high":61.53,"low":56.33,"open":61.45,"volume":2681700}]},{"date":"2019-04-30","estimated":-0.44,"reported":-0.43,"pre":[{"timestamp":1555335000,"date":"2019-04-15","index":954,"close":54.03,"high":54.79,"low":53.46,"open":53.8,"volume":865400},{"timestamp":1555421400,"date":"2019-04-16","index":955,"close":52.55,"high":54.61,"low":52.33,"open":54.35,"volume":1652100},{"timestamp":1555507800,"date":"2019-04-17","index":956,"close":49.86,"high":53.58,"low":49,"open":53.5,"volume":4241300},{"timestamp":1555594200,"date":"2019-04-18","index":957,"close":51.6,"high":51.77,"low":48.57,"open":50.22,"volume":2161900},{"timestamp":1555939800,"date":"2019-04-22","index":958,"close":54.96,"high":55,"low":51.71,"open":51.71,"volume":2158600},{"timestamp":1556026200,"date":"2019-04-23","index":959,"close":54.36,"high":55.83,"low":54.06,"open":55,"volume":2146100},{"timestamp":1556112600,"date":"2019-04-24","index":960,"close":54.46,"high":55.1,"low":53.63,"open":54.36,"volume":1253900},{"timestamp":1556199000,"date":"2019-04-25","index":961,"close":55.03,"high":55.9,"low":53.83,"open":54.4,"volume":887400},{"timestamp":1556285400,"date":"2019-04-26","index":962,"close":57.75,"high":57.87,"low":54.05,"open":55.2,"volume":1722000},{"timestamp":1556544600,"date":"2019-04-29","index":963,"close":59.19,"high":59.64,"low":57,"open":57.84,"volume":2870800},{"timestamp":1556631000,"date":"2019-04-30","index":964,"close":56.88,"high":59.18,"low":56.29,"open":59.17,"volume":2103500}],"post":[{"timestamp":1556717400,"date":"2019-05-01","index":965,"close":58,"high":64,"low":56.67,"open":60,"volume":3464000},{"timestamp":1556803800,"date":"2019-05-02","index":966,"close":58,"high":58.69,"low":56.22,"open":58,"volume":1553100},{"timestamp":1556890200,"date":"2019-05-03","index":967,"close":60.93,"high":60.99,"low":57.53,"open":57.75,"volume":1731600},{"timestamp":1557149400,"date":"2019-05-06","index":968,"close":62.55,"high":62.68,"low":58.36,"open":58.7,"volume":1581000},{"timestamp":1557235800,"date":"2019-05-07","index":969,"close":61.72,"high":62.56,"low":60.87,"open":61.55,"volume":1610600},{"timestamp":1557322200,"date":"2019-05-08","index":970,"close":61.56,"high":63.05,"low":61.01,"open":61.57,"volume":875100},{"timestamp":1557408600,"date":"2019-05-09","index":971,"close":61.5,"high":62.1,"low":59.4,"open":60.69,"volume":795700},{"timestamp":1557495000,"date":"2019-05-10","index":972,"close":60.97,"high":61.65,"low":58.9,"open":61,"volume":839600},{"timestamp":1557754200,"date":"2019-05-13","index":973,"close":58.03,"high":59.74,"low":56.88,"open":58.63,"volume":1327600},{"timestamp":1557840600,"date":"2019-05-14","index":974,"close":58.52,"high":59.53,"low":58.1,"open":58.51,"volume":960100},{"timestamp":1557927000,"date":"2019-05-15","index":975,"close":59.1,"high":60.22,"low":57.3,"open":57.59,"volume":1371500}]},{"date":"2019-02-27","estimated":-0.36,"reported":-0.35,"pre":[{"timestamp":1549981800,"date":"2019-02-12","index":911,"close":65.77,"high":65.83,"low":64,"open":64.05,"volume":758100},{"timestamp":1550068200,"date":"2019-02-13","index":912,"close":66.65,"high":67.25,"low":64.92,"open":66.14,"volume":938100},{"timestamp":1550154600,"date":"2019-02-14","index":913,"close":66.58,"high":67.25,"low":66.09,"open":66.24,"volume":746400},{"timestamp":1550241000,"date":"2019-02-15","index":914,"close":69.43,"high":69.52,"low":66.8,"open":67.21,"volume":1444100},{"timestamp":1550586600,"date":"2019-02-19","index":915,"close":69.99,"high":70.05,"low":68.82,"open":69.46,"volume":1038300},{"timestamp":1550673000,"date":"2019-02-20","index":916,"close":69.5,"high":70.92,"low":68.61,"open":69.83,"volume":922900},{"timestamp":1550759400,"date":"2019-02-21","index":917,"close":68.25,"high":69.81,"low":67.17,"open":69.73,"volume":1078900},{"timestamp":1550845800,"date":"2019-02-22","index":918,"close":69.15,"high":69.26,"low":67.85,"open":68.47,"volume":814800},{"timestamp":1551105000,"date":"2019-02-25","index":919,"close":69.98,"high":70.68,"low":69.2,"open":70,"volume":827600},{"timestamp":1551191400,"date":"2019-02-26","index":920,"close":67.41,"high":69.98,"low":67.24,"open":69.53,"volume":1242700},{"timestamp":1551277800,"date":"2019-02-27","index":921,"close":68.99,"high":69.34,"low":67.5,"open":67.74,"volume":2943700}],"post":[{"timestamp":1551364200,"date":"2019-02-28","index":922,"close":64.36,"high":70.29,"low":62,"open":65.87,"volume":5338100},{"timestamp":1551450600,"date":"2019-03-01","index":923,"close":67.55,"high":68.03,"low":64.54,"open":64.74,"volume":1831700},{"timestamp":1551709800,"date":"2019-03-04","index":924,"close":63.13,"high":67.56,"low":62.3,"open":67.55,"volume":2672600},{"timestamp":1551796200,"date":"2019-03-05","index":925,"close":63.75,"high":64.41,"low":61.89,"open":63.7,"volume":1684600},{"timestamp":1551882600,"date":"2019-03-06","index":926,"close":60.16,"high":63.69,"low":60.14,"open":63.4,"volume":1660000},{"timestamp":1551969000,"date":"2019-03-07","index":927,"close":59.32,"high":61.56,"low":59.03,"open":60.16,"volume":1611400},{"timestamp":1552055400,"date":"2019-03-08","index":928,"close":58.92,"high":59.28,"low":57.58,"open":57.65,"volume":926800},{"timestamp":1552311000,"date":"2019-03-11","index":929,"close":58.74,"high":59.68,"low":58.6,"open":59.4,"volume":1257900},{"timestamp":1552397400,"date":"2019-03-12","index":930,"close":58.09,"high":59.22,"low":57.98,"open":59,"volume":2129000},{"timestamp":1552483800,"date":"2019-03-13","index":931,"close":60.15,"high":61,"low":58.14,"open":58.57,"volume":2205500},{"timestamp":1552570200,"date":"2019-03-14","index":932,"close":60.94,"high":61.41,"low":59.45,"open":60,"volume":1437700}]}] +[{"date":"2024-10-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-20","estimated":-0.2,"reported":null,"pre":[],"post":[]},{"date":"2024-02-20","estimated":-0.2,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":-0.37,"reported":-0.35,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":2084,"close":19.47,"high":19.5,"low":18.62,"open":18.65,"volume":4158400},{"timestamp":1697031000,"date":"2023-10-11","index":2085,"close":19.38,"high":19.76,"low":19.02,"open":19.42,"volume":4220500},{"timestamp":1697117400,"date":"2023-10-12","index":2086,"close":18.54,"high":19.44,"low":18.31,"open":19.44,"volume":6238100},{"timestamp":1697203800,"date":"2023-10-13","index":2087,"close":18.51,"high":18.81,"low":18.41,"open":18.54,"volume":4491100},{"timestamp":1697463000,"date":"2023-10-16","index":2088,"close":18.92,"high":19.09,"low":18.35,"open":18.52,"volume":3463000},{"timestamp":1697549400,"date":"2023-10-17","index":2089,"close":19.19,"high":19.52,"low":18.69,"open":18.74,"volume":3102400},{"timestamp":1697635800,"date":"2023-10-18","index":2090,"close":18.42,"high":19.02,"low":18.39,"open":19.02,"volume":3348000},{"timestamp":1697722200,"date":"2023-10-19","index":2091,"close":18.15,"high":18.73,"low":18.15,"open":18.48,"volume":3705300},{"timestamp":1697808600,"date":"2023-10-20","index":2092,"close":18.46,"high":18.71,"low":17.78,"open":18,"volume":5916500},{"timestamp":1698067800,"date":"2023-10-23","index":2093,"close":18.01,"high":18.63,"low":17.91,"open":18.18,"volume":4213500},{"timestamp":1698154200,"date":"2023-10-24","index":2094,"close":18.12,"high":18.71,"low":18.11,"open":18.18,"volume":8888100}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":2095,"close":17.41,"high":17.68,"low":16.55,"open":16.9,"volume":12249700},{"timestamp":1698327000,"date":"2023-10-26","index":2096,"close":16.09,"high":17.63,"low":16.02,"open":17.43,"volume":8796800},{"timestamp":1698413400,"date":"2023-10-27","index":2097,"close":15.57,"high":16.38,"low":15.51,"open":16.26,"volume":5778300},{"timestamp":1698672600,"date":"2023-10-30","index":2098,"close":16.15,"high":16.25,"low":15.02,"open":15.73,"volume":8823500},{"timestamp":1698759000,"date":"2023-10-31","index":2099,"close":16.54,"high":16.73,"low":16.2,"open":16.34,"volume":5285100},{"timestamp":1698868801,"date":"2023-11-01","index":2100,"close":16.65,"high":16.71,"low":16.1,"open":16.49,"volume":4330234},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-25","estimated":-0.41,"reported":-0.4,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":2020,"close":24.73,"high":24.88,"low":23.89,"open":23.98,"volume":5042500},{"timestamp":1689168600,"date":"2023-07-12","index":2021,"close":24.55,"high":25.33,"low":24.45,"open":25.16,"volume":4379700},{"timestamp":1689255000,"date":"2023-07-13","index":2022,"close":25.54,"high":25.66,"low":24.6,"open":24.75,"volume":4326800},{"timestamp":1689341400,"date":"2023-07-14","index":2023,"close":24.77,"high":25.93,"low":24.69,"open":25.7,"volume":3940300},{"timestamp":1689600600,"date":"2023-07-17","index":2024,"close":24.96,"high":25.23,"low":24.34,"open":24.66,"volume":2696100},{"timestamp":1689687000,"date":"2023-07-18","index":2025,"close":25.35,"high":27.41,"low":25.22,"open":27.33,"volume":15803500},{"timestamp":1689773400,"date":"2023-07-19","index":2026,"close":25.26,"high":26.18,"low":25,"open":25.59,"volume":5576800},{"timestamp":1689859800,"date":"2023-07-20","index":2027,"close":23.62,"high":25.22,"low":23.61,"open":25,"volume":6150800},{"timestamp":1689946200,"date":"2023-07-21","index":2028,"close":23.49,"high":24,"low":23.35,"open":23.73,"volume":4032800},{"timestamp":1690205400,"date":"2023-07-24","index":2029,"close":23.37,"high":23.74,"low":23.25,"open":23.46,"volume":5124600},{"timestamp":1690291800,"date":"2023-07-25","index":2030,"close":22.78,"high":23.89,"low":22.76,"open":23.47,"volume":11158200}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":2031,"close":28.92,"high":29.2,"low":24.32,"open":24.62,"volume":38572800},{"timestamp":1690464600,"date":"2023-07-27","index":2032,"close":27.96,"high":30.41,"low":27.8,"open":29.1,"volume":16930100},{"timestamp":1690551000,"date":"2023-07-28","index":2033,"close":28.26,"high":28.77,"low":27.19,"open":28.64,"volume":9208800},{"timestamp":1690810200,"date":"2023-07-31","index":2034,"close":29.77,"high":30.15,"low":28.36,"open":28.69,"volume":7072400},{"timestamp":1690896600,"date":"2023-08-01","index":2035,"close":27.75,"high":29.4,"low":27.52,"open":29.36,"volume":8780400},{"timestamp":1690983000,"date":"2023-08-02","index":2036,"close":26.27,"high":27.36,"low":25.36,"open":27.1,"volume":6703600},{"timestamp":1691069400,"date":"2023-08-03","index":2037,"close":26.03,"high":26.39,"low":25.57,"open":26.05,"volume":4445600},{"timestamp":1691155800,"date":"2023-08-04","index":2038,"close":26.05,"high":26.67,"low":25.85,"open":26.28,"volume":3573700},{"timestamp":1691415000,"date":"2023-08-07","index":2039,"close":25.58,"high":26,"low":24.47,"open":26,"volume":5054200},{"timestamp":1691501400,"date":"2023-08-08","index":2040,"close":25.93,"high":26,"low":24.77,"open":25,"volume":4158200},{"timestamp":1691587800,"date":"2023-08-09","index":2041,"close":24.97,"high":25.84,"low":24.74,"open":25.83,"volume":3738800}]},{"date":"2023-04-26","estimated":-0.5,"reported":-0.42,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":1959,"close":25.24,"high":26.7,"low":25.24,"open":26.59,"volume":2799400},{"timestamp":1681392600,"date":"2023-04-13","index":1960,"close":26.12,"high":26.32,"low":25.49,"open":25.5,"volume":1589500},{"timestamp":1681479000,"date":"2023-04-14","index":1961,"close":25.59,"high":26.24,"low":25.37,"open":26.05,"volume":1533100},{"timestamp":1681738200,"date":"2023-04-17","index":1962,"close":25.87,"high":25.89,"low":25,"open":25.3,"volume":1820000},{"timestamp":1681824600,"date":"2023-04-18","index":1963,"close":27.34,"high":29.34,"low":26.25,"open":26.52,"volume":24549700},{"timestamp":1681911000,"date":"2023-04-19","index":1964,"close":28.07,"high":28.28,"low":26.9,"open":26.92,"volume":5378700},{"timestamp":1681997400,"date":"2023-04-20","index":1965,"close":27.51,"high":28.23,"low":27.22,"open":27.79,"volume":3575800},{"timestamp":1682083800,"date":"2023-04-21","index":1966,"close":27.79,"high":28.24,"low":27.36,"open":27.88,"volume":2663900},{"timestamp":1682343000,"date":"2023-04-24","index":1967,"close":28.17,"high":28.7,"low":27.81,"open":27.9,"volume":3290500},{"timestamp":1682429400,"date":"2023-04-25","index":1968,"close":26.5,"high":28.29,"low":26.45,"open":27.94,"volume":4633100},{"timestamp":1682515800,"date":"2023-04-26","index":1969,"close":25.77,"high":27.2,"low":25.7,"open":26.85,"volume":5832200}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":1970,"close":27.41,"high":28.13,"low":26.55,"open":27.78,"volume":9639000},{"timestamp":1682688600,"date":"2023-04-28","index":1971,"close":26.53,"high":27.39,"low":26.19,"open":27.39,"volume":4524300},{"timestamp":1682947800,"date":"2023-05-01","index":1972,"close":27.07,"high":27.18,"low":26.35,"open":26.55,"volume":2785800},{"timestamp":1683034200,"date":"2023-05-02","index":1973,"close":26.03,"high":27,"low":26.01,"open":26.8,"volume":3198000},{"timestamp":1683120600,"date":"2023-05-03","index":1974,"close":25.72,"high":26.61,"low":25.58,"open":26.05,"volume":3070900},{"timestamp":1683207000,"date":"2023-05-04","index":1975,"close":25.25,"high":25.77,"low":25.12,"open":25.51,"volume":2768000},{"timestamp":1683293400,"date":"2023-05-05","index":1976,"close":26.15,"high":26.25,"low":25.44,"open":25.5,"volume":2982900},{"timestamp":1683552600,"date":"2023-05-08","index":1977,"close":26.09,"high":26.23,"low":25.53,"open":26.17,"volume":2181100},{"timestamp":1683639000,"date":"2023-05-09","index":1978,"close":25.07,"high":25.84,"low":24.92,"open":25.6,"volume":3874400},{"timestamp":1683725400,"date":"2023-05-10","index":1979,"close":24.77,"high":25.76,"low":24.56,"open":25.51,"volume":3153700},{"timestamp":1683811800,"date":"2023-05-11","index":1980,"close":24.85,"high":24.99,"low":24.41,"open":24.75,"volume":2853800}]},{"date":"2023-02-22","estimated":-0.25,"reported":-23.49,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":1915,"close":31.76,"high":32.13,"low":30.43,"open":30.68,"volume":4094700},{"timestamp":1675866600,"date":"2023-02-08","index":1916,"close":31.11,"high":32.23,"low":31.1,"open":31.46,"volume":2342300},{"timestamp":1675953000,"date":"2023-02-09","index":1917,"close":30.57,"high":31.97,"low":30.36,"open":31.49,"volume":4213200},{"timestamp":1676039400,"date":"2023-02-10","index":1918,"close":29.3,"high":30.2,"low":28.93,"open":30.03,"volume":3205700},{"timestamp":1676298600,"date":"2023-02-13","index":1919,"close":30.09,"high":30.31,"low":28.85,"open":29.14,"volume":2563200},{"timestamp":1676385000,"date":"2023-02-14","index":1920,"close":30.43,"high":30.67,"low":29.05,"open":29.64,"volume":2497400},{"timestamp":1676471400,"date":"2023-02-15","index":1921,"close":31.97,"high":32,"low":30.26,"open":30.6,"volume":3346000},{"timestamp":1676557800,"date":"2023-02-16","index":1922,"close":30.42,"high":31.96,"low":30,"open":30.83,"volume":4936000},{"timestamp":1676644200,"date":"2023-02-17","index":1923,"close":30.07,"high":30.25,"low":29.15,"open":30.21,"volume":3778200},{"timestamp":1676989800,"date":"2023-02-21","index":1924,"close":28.54,"high":29.51,"low":28.39,"open":29.13,"volume":4024200},{"timestamp":1677076200,"date":"2023-02-22","index":1925,"close":29.43,"high":29.74,"low":28.48,"open":28.64,"volume":6899900}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":1926,"close":27.43,"high":28.51,"low":25.1,"open":28.51,"volume":15248100},{"timestamp":1677249000,"date":"2023-02-24","index":1927,"close":27.04,"high":27.57,"low":26.59,"open":26.9,"volume":5420800},{"timestamp":1677508200,"date":"2023-02-27","index":1928,"close":27,"high":27.36,"low":25.86,"open":27.36,"volume":4810600},{"timestamp":1677594600,"date":"2023-02-28","index":1929,"close":26.49,"high":27.19,"low":26.38,"open":26.99,"volume":4156000},{"timestamp":1677681000,"date":"2023-03-01","index":1930,"close":25.88,"high":27.03,"low":25.87,"open":26.49,"volume":3440400},{"timestamp":1677767400,"date":"2023-03-02","index":1931,"close":25.44,"high":25.71,"low":24.92,"open":25.4,"volume":4436200},{"timestamp":1677853800,"date":"2023-03-03","index":1932,"close":26.88,"high":27,"low":25.44,"open":25.54,"volume":3585500},{"timestamp":1678113000,"date":"2023-03-06","index":1933,"close":25.56,"high":26.93,"low":25.54,"open":26.85,"volume":3228700},{"timestamp":1678199400,"date":"2023-03-07","index":1934,"close":25.5,"high":26.21,"low":25.35,"open":25.53,"volume":3086500},{"timestamp":1678285800,"date":"2023-03-08","index":1935,"close":25.35,"high":25.53,"low":24.93,"open":25.5,"volume":2610100},{"timestamp":1678372200,"date":"2023-03-09","index":1936,"close":24.08,"high":25.62,"low":24.06,"open":25.26,"volume":3210900}]},{"date":"2022-10-26","estimated":-0.57,"reported":-0.45,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1835,"close":25.03,"high":25.16,"low":24,"open":24.88,"volume":3788100},{"timestamp":1665667800,"date":"2022-10-13","index":1836,"close":24.57,"high":25.3,"low":23.23,"open":23.86,"volume":5607900},{"timestamp":1665754200,"date":"2022-10-14","index":1837,"close":23.16,"high":25.6,"low":23.08,"open":25.01,"volume":4264900},{"timestamp":1666013400,"date":"2022-10-17","index":1838,"close":24.63,"high":24.75,"low":23.7,"open":23.82,"volume":4460000},{"timestamp":1666099800,"date":"2022-10-18","index":1839,"close":25.45,"high":26.44,"low":24.78,"open":26,"volume":5385100},{"timestamp":1666186200,"date":"2022-10-19","index":1840,"close":24.25,"high":25.71,"low":24.2,"open":25.31,"volume":3804100},{"timestamp":1666272600,"date":"2022-10-20","index":1841,"close":23.92,"high":24.92,"low":23.76,"open":24.09,"volume":4853300},{"timestamp":1666359000,"date":"2022-10-21","index":1842,"close":24.03,"high":24.18,"low":23.1,"open":23.79,"volume":4201000},{"timestamp":1666618200,"date":"2022-10-24","index":1843,"close":24.63,"high":24.85,"low":23.63,"open":24.33,"volume":5132300},{"timestamp":1666704600,"date":"2022-10-25","index":1844,"close":26.75,"high":27.08,"low":24.8,"open":24.86,"volume":5703100},{"timestamp":1666791000,"date":"2022-10-26","index":1845,"close":26.74,"high":28.25,"low":26.38,"open":26.64,"volume":7035700}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1846,"close":28.47,"high":30.7,"low":28,"open":30.32,"volume":11781900},{"timestamp":1666963800,"date":"2022-10-28","index":1847,"close":29.55,"high":29.72,"low":28.01,"open":28.15,"volume":5829600},{"timestamp":1667223000,"date":"2022-10-31","index":1848,"close":29.64,"high":30.22,"low":28.95,"open":29.48,"volume":4991500},{"timestamp":1667309400,"date":"2022-11-01","index":1849,"close":28.88,"high":30.72,"low":28.84,"open":30.1,"volume":3711000},{"timestamp":1667395800,"date":"2022-11-02","index":1850,"close":28.04,"high":30.15,"low":28.04,"open":28.85,"volume":5029700},{"timestamp":1667482200,"date":"2022-11-03","index":1851,"close":27.72,"high":28.22,"low":26.73,"open":27.26,"volume":4066000},{"timestamp":1667568600,"date":"2022-11-04","index":1852,"close":27.28,"high":28.67,"low":26.65,"open":28.61,"volume":3645900},{"timestamp":1667831400,"date":"2022-11-07","index":1853,"close":27.16,"high":27.94,"low":26.4,"open":27.51,"volume":3636300},{"timestamp":1667917800,"date":"2022-11-08","index":1854,"close":27.25,"high":28.33,"low":26.69,"open":27.25,"volume":3784900},{"timestamp":1668004200,"date":"2022-11-09","index":1855,"close":26.76,"high":27.33,"low":26.59,"open":26.85,"volume":4176800},{"timestamp":1668090600,"date":"2022-11-10","index":1856,"close":30.98,"high":30.99,"low":28.7,"open":29.13,"volume":6872000}]},{"date":"2022-07-27","estimated":-0.64,"reported":-19.22,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":1771,"close":40.1,"high":42.25,"low":38.51,"open":38.79,"volume":4065900},{"timestamp":1657805400,"date":"2022-07-14","index":1772,"close":39.18,"high":40.4,"low":38.5,"open":39.8,"volume":2319100},{"timestamp":1657891800,"date":"2022-07-15","index":1773,"close":40.58,"high":40.7,"low":38.72,"open":39.78,"volume":2685900},{"timestamp":1658151000,"date":"2022-07-18","index":1774,"close":39.5,"high":41.69,"low":39.05,"open":41.12,"volume":4026800},{"timestamp":1658237400,"date":"2022-07-19","index":1775,"close":41.15,"high":41.29,"low":38.93,"open":40.05,"volume":3132700},{"timestamp":1658323800,"date":"2022-07-20","index":1776,"close":43.2,"high":44.66,"low":41.24,"open":41.24,"volume":4254100},{"timestamp":1658410200,"date":"2022-07-21","index":1777,"close":43.66,"high":43.69,"low":39.49,"open":39.94,"volume":7270500},{"timestamp":1658496600,"date":"2022-07-22","index":1778,"close":41.18,"high":44.49,"low":40.41,"open":43.78,"volume":4327000},{"timestamp":1658755800,"date":"2022-07-25","index":1779,"close":42.08,"high":42.72,"low":40.25,"open":41.48,"volume":4024800},{"timestamp":1658842200,"date":"2022-07-26","index":1780,"close":40.19,"high":41.8,"low":39.93,"open":41.8,"volume":3087700},{"timestamp":1658928600,"date":"2022-07-27","index":1781,"close":43.24,"high":43.24,"low":40.49,"open":41.1,"volume":7382900}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":1782,"close":35.6,"high":36.91,"low":32.9,"open":35.28,"volume":26372900},{"timestamp":1659101400,"date":"2022-07-29","index":1783,"close":36.85,"high":36.86,"low":34.75,"open":35.07,"volume":9281700},{"timestamp":1659360600,"date":"2022-08-01","index":1784,"close":36.81,"high":38.68,"low":36.11,"open":36.52,"volume":5204300},{"timestamp":1659447000,"date":"2022-08-02","index":1785,"close":36.92,"high":37.09,"low":35.17,"open":35.62,"volume":5526900},{"timestamp":1659533400,"date":"2022-08-03","index":1786,"close":38.5,"high":39.24,"low":37.02,"open":37.55,"volume":5270900},{"timestamp":1659619800,"date":"2022-08-04","index":1787,"close":37.46,"high":39.91,"low":37.4,"open":38.82,"volume":5038200},{"timestamp":1659706200,"date":"2022-08-05","index":1788,"close":37.48,"high":37.53,"low":35.19,"open":36.5,"volume":4593500},{"timestamp":1659965400,"date":"2022-08-08","index":1789,"close":38.79,"high":39.83,"low":36.8,"open":37.86,"volume":4904000},{"timestamp":1660051800,"date":"2022-08-09","index":1790,"close":35.41,"high":38.12,"low":34.83,"open":38.02,"volume":5450500},{"timestamp":1660138200,"date":"2022-08-10","index":1791,"close":37.79,"high":38.1,"low":36.55,"open":37.26,"volume":3792600},{"timestamp":1660224600,"date":"2022-08-11","index":1792,"close":37.99,"high":42.69,"low":37.77,"open":38.29,"volume":6986400}]},{"date":"2022-04-27","estimated":-0.56,"reported":-0.46,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1709,"close":66.77,"high":71.02,"low":66.08,"open":67.79,"volume":3498600},{"timestamp":1649856600,"date":"2022-04-13","index":1710,"close":68.79,"high":69.71,"low":65.36,"open":66.67,"volume":2332100},{"timestamp":1649943000,"date":"2022-04-14","index":1711,"close":65.18,"high":69.17,"low":64.78,"open":69.17,"volume":2832200},{"timestamp":1650288600,"date":"2022-04-18","index":1712,"close":62.01,"high":65.1,"low":60.75,"open":64.93,"volume":3353800},{"timestamp":1650375000,"date":"2022-04-19","index":1713,"close":64.62,"high":65.97,"low":61.26,"open":61.36,"volume":2455700},{"timestamp":1650461400,"date":"2022-04-20","index":1714,"close":61.69,"high":64.45,"low":61.46,"open":63.94,"volume":2972400},{"timestamp":1650547800,"date":"2022-04-21","index":1715,"close":59.05,"high":64.99,"low":58.44,"open":63.13,"volume":3990300},{"timestamp":1650634200,"date":"2022-04-22","index":1716,"close":58.25,"high":61.2,"low":57.33,"open":59.51,"volume":2716400},{"timestamp":1650893400,"date":"2022-04-25","index":1717,"close":60.56,"high":60.88,"low":57,"open":57.94,"volume":3218800},{"timestamp":1650979800,"date":"2022-04-26","index":1718,"close":57.77,"high":60.57,"low":57.75,"open":59.92,"volume":2541100},{"timestamp":1651066200,"date":"2022-04-27","index":1719,"close":55.99,"high":59.69,"low":55.82,"open":57.24,"volume":10468800}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1720,"close":33.51,"high":34.4,"low":28.75,"open":31.56,"volume":87443900},{"timestamp":1651239000,"date":"2022-04-29","index":1721,"close":33.76,"high":35.85,"low":32.27,"open":32.31,"volume":33765300},{"timestamp":1651498200,"date":"2022-05-02","index":1722,"close":37.14,"high":37.41,"low":33.01,"open":33.52,"volume":23166600},{"timestamp":1651584600,"date":"2022-05-03","index":1723,"close":38.32,"high":39.88,"low":36.5,"open":36.54,"volume":19268900},{"timestamp":1651671000,"date":"2022-05-04","index":1724,"close":39.46,"high":39.85,"low":35.25,"open":37.77,"volume":15628600},{"timestamp":1651757400,"date":"2022-05-05","index":1725,"close":35.6,"high":38.67,"low":35.23,"open":38.24,"volume":12469900},{"timestamp":1651843800,"date":"2022-05-06","index":1726,"close":33.45,"high":36.13,"low":32.15,"open":36,"volume":13406100},{"timestamp":1652103000,"date":"2022-05-09","index":1727,"close":30.52,"high":33.45,"low":30.19,"open":33.08,"volume":12477800},{"timestamp":1652189400,"date":"2022-05-10","index":1728,"close":29.77,"high":32.29,"low":27.8,"open":31.32,"volume":15257400},{"timestamp":1652275800,"date":"2022-05-11","index":1729,"close":28.68,"high":31.13,"low":28.56,"open":29.84,"volume":10419600},{"timestamp":1652362200,"date":"2022-05-12","index":1730,"close":30.69,"high":31.65,"low":27.38,"open":28.19,"volume":11365000}]},{"date":"2022-02-22","estimated":-0.56,"reported":-0.07,"pre":[{"timestamp":1644244200,"date":"2022-02-07","index":1664,"close":74.53,"high":78,"low":73.6,"open":74,"volume":2109800},{"timestamp":1644330600,"date":"2022-02-08","index":1665,"close":69.95,"high":73.26,"low":68.41,"open":73.26,"volume":6804800},{"timestamp":1644417000,"date":"2022-02-09","index":1666,"close":75.89,"high":76.39,"low":70.77,"open":70.89,"volume":4497400},{"timestamp":1644503400,"date":"2022-02-10","index":1667,"close":73.41,"high":78.15,"low":72.77,"open":73.22,"volume":2975200},{"timestamp":1644589800,"date":"2022-02-11","index":1668,"close":72.83,"high":78.32,"low":71.7,"open":76.14,"volume":4234300},{"timestamp":1644849000,"date":"2022-02-14","index":1669,"close":70.84,"high":74.45,"low":70.02,"open":71.71,"volume":3941800},{"timestamp":1644935400,"date":"2022-02-15","index":1670,"close":74.93,"high":75.14,"low":72.09,"open":72.44,"volume":3314000},{"timestamp":1645021800,"date":"2022-02-16","index":1671,"close":73.77,"high":75,"low":73,"open":73.8,"volume":2860700},{"timestamp":1645108200,"date":"2022-02-17","index":1672,"close":70.49,"high":73.64,"low":70.08,"open":73.08,"volume":3229300},{"timestamp":1645194600,"date":"2022-02-18","index":1673,"close":65,"high":70.54,"low":64.92,"open":70.37,"volume":5976900},{"timestamp":1645540200,"date":"2022-02-22","index":1674,"close":65.3,"high":68.47,"low":63.25,"open":63.67,"volume":7972600}],"post":[{"timestamp":1645626600,"date":"2022-02-23","index":1675,"close":61.46,"high":69.14,"low":60.58,"open":64.14,"volume":12212900},{"timestamp":1645713000,"date":"2022-02-24","index":1676,"close":68.94,"high":69.24,"low":58.06,"open":59.21,"volume":7304600},{"timestamp":1645799400,"date":"2022-02-25","index":1677,"close":70.74,"high":71.5,"low":67.3,"open":68.8,"volume":4670100},{"timestamp":1646058600,"date":"2022-02-28","index":1678,"close":75.91,"high":79.9,"low":73.42,"open":79.61,"volume":19878000},{"timestamp":1646145000,"date":"2022-03-01","index":1679,"close":74.21,"high":77.27,"low":72.88,"open":76,"volume":4974400},{"timestamp":1646231400,"date":"2022-03-02","index":1680,"close":72.49,"high":74.28,"low":70.21,"open":74,"volume":4468200},{"timestamp":1646317800,"date":"2022-03-03","index":1681,"close":69.17,"high":73.87,"low":68.36,"open":73.54,"volume":3377200},{"timestamp":1646404200,"date":"2022-03-04","index":1682,"close":66.78,"high":70.69,"low":66.26,"open":69.36,"volume":3639900},{"timestamp":1646663400,"date":"2022-03-07","index":1683,"close":63.7,"high":69.58,"low":63.45,"open":66.91,"volume":3678200},{"timestamp":1646749800,"date":"2022-03-08","index":1684,"close":63.55,"high":66.29,"low":61.06,"open":63.21,"volume":3575200},{"timestamp":1646836200,"date":"2022-03-09","index":1685,"close":66.27,"high":68.08,"low":64.46,"open":64.59,"volume":3881800}]},{"date":"2021-10-27","estimated":-0.65,"reported":-0.53,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1584,"close":136.02,"high":136.07,"low":132.26,"open":132.55,"volume":1924900},{"timestamp":1634218200,"date":"2021-10-14","index":1585,"close":136.88,"high":140.79,"low":136.24,"open":138.13,"volume":2232700},{"timestamp":1634304600,"date":"2021-10-15","index":1586,"close":135.4,"high":138.6,"low":133.85,"open":137.09,"volume":2166500},{"timestamp":1634563800,"date":"2021-10-18","index":1587,"close":136.21,"high":137.18,"low":134.83,"open":135.16,"volume":1573800},{"timestamp":1634650200,"date":"2021-10-19","index":1588,"close":139.76,"high":140.13,"low":136.05,"open":136.95,"volume":4279100},{"timestamp":1634736600,"date":"2021-10-20","index":1589,"close":140.48,"high":143.24,"low":139.75,"open":140.51,"volume":1961500},{"timestamp":1634823000,"date":"2021-10-21","index":1590,"close":140.53,"high":141.97,"low":139.17,"open":140,"volume":1664100},{"timestamp":1634909400,"date":"2021-10-22","index":1591,"close":137.79,"high":139.86,"low":135.75,"open":139.86,"volume":1504400},{"timestamp":1635168600,"date":"2021-10-25","index":1592,"close":141.98,"high":142.45,"low":135.58,"open":137.36,"volume":2172500},{"timestamp":1635255000,"date":"2021-10-26","index":1593,"close":141.3,"high":145.27,"low":140.69,"open":143.26,"volume":2981300},{"timestamp":1635341400,"date":"2021-10-27","index":1594,"close":138.63,"high":143.05,"low":136.9,"open":140.62,"volume":2899600}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1595,"close":149.18,"high":153.17,"low":130.25,"open":131,"volume":9788400},{"timestamp":1635514200,"date":"2021-10-29","index":1596,"close":149.59,"high":152.91,"low":146.74,"open":148.25,"volume":3600400},{"timestamp":1635773400,"date":"2021-11-01","index":1597,"close":151.53,"high":152.8,"low":149.32,"open":149.51,"volume":2406800},{"timestamp":1635859800,"date":"2021-11-02","index":1598,"close":147.42,"high":152,"low":145.42,"open":151.44,"volume":2494400},{"timestamp":1635946200,"date":"2021-11-03","index":1599,"close":154.29,"high":155.41,"low":146.01,"open":146.76,"volume":3132500},{"timestamp":1636032600,"date":"2021-11-04","index":1600,"close":150,"high":156.82,"low":149.69,"open":155.03,"volume":2843700},{"timestamp":1636119000,"date":"2021-11-05","index":1601,"close":146.24,"high":148.7,"low":145.18,"open":148.35,"volume":3680200},{"timestamp":1636381800,"date":"2021-11-08","index":1602,"close":146.24,"high":147.58,"low":145.57,"open":146.3,"volume":1948700},{"timestamp":1636468200,"date":"2021-11-09","index":1603,"close":143.06,"high":146.21,"low":142.38,"open":146.02,"volume":2551900},{"timestamp":1636554600,"date":"2021-11-10","index":1604,"close":137.04,"high":142.78,"low":136.61,"open":140.18,"volume":3249500},{"timestamp":1636641000,"date":"2021-11-11","index":1605,"close":135.56,"high":139.49,"low":134.25,"open":137.95,"volume":2464500}]},{"date":"2021-07-27","estimated":-0.56,"reported":-0.86,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":1519,"close":154.21,"high":157.18,"low":153.78,"open":155.56,"volume":1632500},{"timestamp":1626269400,"date":"2021-07-14","index":1520,"close":148.85,"high":156.69,"low":148.07,"open":155.57,"volume":2745200},{"timestamp":1626355800,"date":"2021-07-15","index":1521,"close":146.21,"high":149.24,"low":142.36,"open":149,"volume":2879400},{"timestamp":1626442200,"date":"2021-07-16","index":1522,"close":146.78,"high":148.87,"low":145.61,"open":147.21,"volume":2085700},{"timestamp":1626701400,"date":"2021-07-19","index":1523,"close":151.37,"high":151.92,"low":143.15,"open":144.8,"volume":3196100},{"timestamp":1626787800,"date":"2021-07-20","index":1524,"close":154.83,"high":156.55,"low":152.79,"open":152.79,"volume":2982700},{"timestamp":1626874200,"date":"2021-07-21","index":1525,"close":153.32,"high":155.86,"low":151.37,"open":154.96,"volume":1703500},{"timestamp":1626960600,"date":"2021-07-22","index":1526,"close":152.87,"high":155.37,"low":151.6,"open":154.45,"volume":1303500},{"timestamp":1627047000,"date":"2021-07-23","index":1527,"close":151.59,"high":152.6,"low":147.86,"open":151.95,"volume":1630600},{"timestamp":1627306200,"date":"2021-07-26","index":1528,"close":149.75,"high":150.92,"low":148.57,"open":150.91,"volume":2138800},{"timestamp":1627392600,"date":"2021-07-27","index":1529,"close":151.01,"high":152.17,"low":145.62,"open":149.93,"volume":2767200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":1530,"close":151.81,"high":152.29,"low":133.25,"open":134.78,"volume":11581900},{"timestamp":1627565400,"date":"2021-07-29","index":1531,"close":156.03,"high":156.78,"low":149.5,"open":150.51,"volume":3310500},{"timestamp":1627651800,"date":"2021-07-30","index":1532,"close":148.45,"high":155.37,"low":147.78,"open":154,"volume":2273000},{"timestamp":1627911000,"date":"2021-08-02","index":1533,"close":150.06,"high":152.89,"low":143.76,"open":147.01,"volume":2120600},{"timestamp":1627997400,"date":"2021-08-03","index":1534,"close":151.41,"high":152.85,"low":147.26,"open":149.2,"volume":2107600},{"timestamp":1628083800,"date":"2021-08-04","index":1535,"close":149.73,"high":151.83,"low":147.61,"open":149.66,"volume":2251100},{"timestamp":1628170200,"date":"2021-08-05","index":1536,"close":153.03,"high":154.22,"low":148.36,"open":150,"volume":2312600},{"timestamp":1628256600,"date":"2021-08-06","index":1537,"close":149.26,"high":153.29,"low":148.37,"open":153,"volume":1620900},{"timestamp":1628515800,"date":"2021-08-09","index":1538,"close":150.48,"high":152.62,"low":147.1,"open":149.32,"volume":1510100},{"timestamp":1628602200,"date":"2021-08-10","index":1539,"close":146.79,"high":153.26,"low":146.25,"open":152,"volume":2558100},{"timestamp":1628688600,"date":"2021-08-11","index":1540,"close":144.44,"high":148.25,"low":142.73,"open":147.73,"volume":2014000}]},{"date":"2021-04-28","estimated":-0.62,"reported":-1.31,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":1457,"close":188.11,"high":193.09,"low":186.12,"open":190,"volume":3178500},{"timestamp":1618493400,"date":"2021-04-15","index":1458,"close":192.38,"high":194.99,"low":189.66,"open":192.71,"volume":2393700},{"timestamp":1618579800,"date":"2021-04-16","index":1459,"close":190.1,"high":193.51,"low":187.88,"open":193,"volume":1574100},{"timestamp":1618839000,"date":"2021-04-19","index":1460,"close":184.09,"high":190.9,"low":180.72,"open":188.11,"volume":2725300},{"timestamp":1618925400,"date":"2021-04-20","index":1461,"close":180.91,"high":185.16,"low":177.23,"open":183.04,"volume":1807600},{"timestamp":1619011800,"date":"2021-04-21","index":1462,"close":182.83,"high":183.53,"low":177.11,"open":179.8,"volume":1392600},{"timestamp":1619098200,"date":"2021-04-22","index":1463,"close":181.42,"high":187.12,"low":179.22,"open":185,"volume":1905800},{"timestamp":1619184600,"date":"2021-04-23","index":1464,"close":182.45,"high":183.96,"low":180.66,"open":182.39,"volume":1811200},{"timestamp":1619443800,"date":"2021-04-26","index":1465,"close":190.06,"high":190.34,"low":180.53,"open":184.01,"volume":2922500},{"timestamp":1619530200,"date":"2021-04-27","index":1466,"close":189.95,"high":192.11,"low":188,"open":190.79,"volume":2170900},{"timestamp":1619616600,"date":"2021-04-28","index":1467,"close":186.31,"high":189.65,"low":185.4,"open":186.33,"volume":2959500}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":1468,"close":170.86,"high":178.68,"low":167.81,"open":174.71,"volume":12156900},{"timestamp":1619789400,"date":"2021-04-30","index":1469,"close":172.35,"high":174.57,"low":167.87,"open":169.24,"volume":4087200},{"timestamp":1620048600,"date":"2021-05-03","index":1470,"close":163.21,"high":172.39,"low":162.27,"open":172.39,"volume":4680000},{"timestamp":1620135000,"date":"2021-05-04","index":1471,"close":158.37,"high":160.64,"low":153.29,"open":160.5,"volume":6137400},{"timestamp":1620221400,"date":"2021-05-05","index":1472,"close":156.99,"high":161.17,"low":156.08,"open":159.4,"volume":3970400},{"timestamp":1620307800,"date":"2021-05-06","index":1473,"close":151.9,"high":156.53,"low":148.5,"open":155.79,"volume":5164000},{"timestamp":1620394200,"date":"2021-05-07","index":1474,"close":151.04,"high":157.16,"low":149.21,"open":152.82,"volume":4511600},{"timestamp":1620653400,"date":"2021-05-10","index":1475,"close":141.05,"high":150.27,"low":140.1,"open":150.27,"volume":5684300},{"timestamp":1620739800,"date":"2021-05-11","index":1476,"close":145.79,"high":148.51,"low":133.17,"open":133.74,"volume":6350300},{"timestamp":1620826200,"date":"2021-05-12","index":1477,"close":140.08,"high":145.96,"low":138.44,"open":142.01,"volume":3425000},{"timestamp":1620912600,"date":"2021-05-13","index":1478,"close":132.71,"high":142.39,"low":129.74,"open":140.15,"volume":5316700}]},{"date":"2021-02-24","estimated":-0.24,"reported":-3.07,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":1413,"close":288.5,"high":299.42,"low":287.06,"open":293.96,"volume":2085300},{"timestamp":1612967400,"date":"2021-02-10","index":1414,"close":290.43,"high":295.45,"low":277.36,"open":290.49,"volume":2024200},{"timestamp":1613053800,"date":"2021-02-11","index":1415,"close":283.69,"high":291.5,"low":278.4,"open":291.25,"volume":2063700},{"timestamp":1613140200,"date":"2021-02-12","index":1416,"close":293.66,"high":294.26,"low":279.77,"open":285.35,"volume":1847600},{"timestamp":1613485800,"date":"2021-02-16","index":1417,"close":291.21,"high":308,"low":285.74,"open":298.26,"volume":3341800},{"timestamp":1613572200,"date":"2021-02-17","index":1418,"close":287.86,"high":288.8,"low":274.51,"open":288.6,"volume":2247500},{"timestamp":1613658600,"date":"2021-02-18","index":1419,"close":283.1,"high":285.4,"low":276.66,"open":283.4,"volume":1621900},{"timestamp":1613745000,"date":"2021-02-19","index":1420,"close":292.51,"high":294.94,"low":283.9,"open":286.6,"volume":1929400},{"timestamp":1614004200,"date":"2021-02-22","index":1421,"close":268.76,"high":292.37,"low":267.26,"open":292.14,"volume":2858200},{"timestamp":1614090600,"date":"2021-02-23","index":1422,"close":256,"high":261.4,"low":235,"open":251.53,"volume":4694900},{"timestamp":1614177000,"date":"2021-02-24","index":1423,"close":254.53,"high":259.55,"low":247.38,"open":256.56,"volume":3007100}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":1424,"close":219.55,"high":246.66,"low":216.81,"open":240,"volume":9082300},{"timestamp":1614349800,"date":"2021-02-26","index":1425,"close":221.09,"high":225.73,"low":211.32,"open":222.15,"volume":6992600},{"timestamp":1614609000,"date":"2021-03-01","index":1426,"close":223.39,"high":229.87,"low":221.15,"open":227,"volume":4941000},{"timestamp":1614695400,"date":"2021-03-02","index":1427,"close":217.92,"high":231.48,"low":216.35,"open":229.4,"volume":3057700},{"timestamp":1614781800,"date":"2021-03-03","index":1428,"close":203.19,"high":216.2,"low":200.89,"open":214.63,"volume":5570600},{"timestamp":1614868200,"date":"2021-03-04","index":1429,"close":195.98,"high":206.35,"low":189.41,"open":201.25,"volume":6852200},{"timestamp":1614954600,"date":"2021-03-05","index":1430,"close":189.69,"high":197.71,"low":174,"open":194.15,"volume":8593200},{"timestamp":1615213800,"date":"2021-03-08","index":1431,"close":176.65,"high":193,"low":175.51,"open":188.15,"volume":4448600},{"timestamp":1615300200,"date":"2021-03-09","index":1432,"close":193.04,"high":196.42,"low":185.14,"open":186.69,"volume":4383700},{"timestamp":1615386600,"date":"2021-03-10","index":1433,"close":184.45,"high":198.49,"low":182.17,"open":196.3,"volume":5604200},{"timestamp":1615473000,"date":"2021-03-11","index":1434,"close":198.77,"high":200.51,"low":187.75,"open":190,"volume":5865700}]},{"date":"2020-10-28","estimated":-0.32,"reported":-0.43,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1333,"close":230.45,"high":234.1,"low":226.71,"open":233.53,"volume":2184400},{"timestamp":1602768600,"date":"2020-10-15","index":1334,"close":224.35,"high":228.7,"low":220.01,"open":225.34,"volume":2062500},{"timestamp":1602855000,"date":"2020-10-16","index":1335,"close":221.29,"high":228.2,"low":220.63,"open":227.5,"volume":1277400},{"timestamp":1603114200,"date":"2020-10-19","index":1336,"close":223.69,"high":228.02,"low":221.58,"open":222.71,"volume":1669000},{"timestamp":1603200600,"date":"2020-10-20","index":1337,"close":222.23,"high":226.27,"low":221.29,"open":223.8,"volume":1271500},{"timestamp":1603287000,"date":"2020-10-21","index":1338,"close":216.77,"high":230.82,"low":212.65,"open":224.74,"volume":2223000},{"timestamp":1603373400,"date":"2020-10-22","index":1339,"close":214.8,"high":221.77,"low":214.14,"open":218.4,"volume":1545800},{"timestamp":1603459800,"date":"2020-10-23","index":1340,"close":216.32,"high":217,"low":212.1,"open":215,"volume":1347600},{"timestamp":1603719000,"date":"2020-10-26","index":1341,"close":212.15,"high":223.7,"low":209,"open":215,"volume":2214800},{"timestamp":1603805400,"date":"2020-10-27","index":1342,"close":223.06,"high":224.8,"low":214.51,"open":214.69,"volume":2835700},{"timestamp":1603891800,"date":"2020-10-28","index":1343,"close":226.94,"high":231,"low":220.1,"open":220.13,"volume":4575900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1344,"close":217.89,"high":228.06,"low":213.75,"open":217.59,"volume":11257900},{"timestamp":1604064600,"date":"2020-10-30","index":1345,"close":196.46,"high":215.99,"low":192.14,"open":215.99,"volume":6095700},{"timestamp":1604327400,"date":"2020-11-02","index":1346,"close":190.4,"high":194.93,"low":186.5,"open":194,"volume":5631100},{"timestamp":1604413800,"date":"2020-11-03","index":1347,"close":195.24,"high":196.92,"low":190.29,"open":192,"volume":3380200},{"timestamp":1604500200,"date":"2020-11-04","index":1348,"close":198.74,"high":206.14,"low":197.11,"open":200,"volume":3985200},{"timestamp":1604586600,"date":"2020-11-05","index":1349,"close":208.51,"high":209.35,"low":203.48,"open":205.6,"volume":3273000},{"timestamp":1604673000,"date":"2020-11-06","index":1350,"close":206.14,"high":209.27,"low":205.55,"open":208.5,"volume":2418600},{"timestamp":1604932200,"date":"2020-11-09","index":1351,"close":177.98,"high":193.7,"low":175.4,"open":191.38,"volume":10987200},{"timestamp":1605018600,"date":"2020-11-10","index":1352,"close":172.44,"high":180.99,"low":168.5,"open":180.41,"volume":7792100},{"timestamp":1605105000,"date":"2020-11-11","index":1353,"close":182.55,"high":183.12,"low":173.65,"open":177.55,"volume":4549400},{"timestamp":1605191400,"date":"2020-11-12","index":1354,"close":186.99,"high":189.64,"low":183.72,"open":186.95,"volume":3762700}]},{"date":"2020-07-29","estimated":-0.23,"reported":-0.23,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":1269,"close":221.83,"high":222.69,"low":203.34,"open":209.56,"volume":2425800},{"timestamp":1594906200,"date":"2020-07-16","index":1270,"close":218.56,"high":220.99,"low":213.21,"open":219.06,"volume":1362900},{"timestamp":1594992600,"date":"2020-07-17","index":1271,"close":217.77,"high":222.38,"low":216.34,"open":218.56,"volume":1032900},{"timestamp":1595251800,"date":"2020-07-20","index":1272,"close":227.27,"high":228.09,"low":218.94,"open":220.21,"volume":1578000},{"timestamp":1595338200,"date":"2020-07-21","index":1273,"close":226.66,"high":231.45,"low":224.05,"open":230.34,"volume":1351000},{"timestamp":1595424600,"date":"2020-07-22","index":1274,"close":223.98,"high":230.86,"low":220.35,"open":228.82,"volume":1078800},{"timestamp":1595511000,"date":"2020-07-23","index":1275,"close":219.88,"high":230.28,"low":216.39,"open":226.84,"volume":1296200},{"timestamp":1595597400,"date":"2020-07-24","index":1276,"close":212.85,"high":218.24,"low":206.22,"open":214.71,"volume":1302600},{"timestamp":1595856600,"date":"2020-07-27","index":1277,"close":212.75,"high":217.82,"low":208.75,"open":215,"volume":1612900},{"timestamp":1595943000,"date":"2020-07-28","index":1278,"close":212.68,"high":218.05,"low":211.79,"open":213.5,"volume":967900},{"timestamp":1596029400,"date":"2020-07-29","index":1279,"close":218.25,"high":219.8,"low":212.94,"open":216,"volume":1862900}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":1280,"close":237.07,"high":239.44,"low":210.95,"open":211.84,"volume":3985700},{"timestamp":1596202200,"date":"2020-07-31","index":1281,"close":237.63,"high":240,"low":230.01,"open":240,"volume":2478700},{"timestamp":1596461400,"date":"2020-08-03","index":1282,"close":237.14,"high":239.6,"low":234,"open":234.07,"volume":1741400},{"timestamp":1596547800,"date":"2020-08-04","index":1283,"close":249.42,"high":253,"low":235.57,"open":240,"volume":2923500},{"timestamp":1596634200,"date":"2020-08-05","index":1284,"close":202.01,"high":239,"low":199.46,"open":238.17,"volume":27423400},{"timestamp":1596720600,"date":"2020-08-06","index":1285,"close":212.5,"high":219.75,"low":209,"open":216,"volume":10382100},{"timestamp":1596807000,"date":"2020-08-07","index":1286,"close":193.72,"high":215.99,"low":191,"open":215,"volume":9661000},{"timestamp":1597066200,"date":"2020-08-10","index":1287,"close":193.74,"high":197.35,"low":185,"open":197.01,"volume":9062200},{"timestamp":1597152600,"date":"2020-08-11","index":1288,"close":183.75,"high":191.1,"low":182.51,"open":190,"volume":6227800},{"timestamp":1597239000,"date":"2020-08-12","index":1289,"close":185.09,"high":188.11,"low":181.75,"open":185.09,"volume":4050500},{"timestamp":1597325400,"date":"2020-08-13","index":1290,"close":192.08,"high":198.21,"low":187.5,"open":187.81,"volume":4345200}]},{"date":"2020-04-29","estimated":-0.36,"reported":-0.4,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":1206,"close":171.77,"high":172.42,"low":156.06,"open":160.89,"volume":5345000},{"timestamp":1587043800,"date":"2020-04-16","index":1207,"close":174.25,"high":174.43,"low":165,"open":166.5,"volume":3547400},{"timestamp":1587130200,"date":"2020-04-17","index":1208,"close":173.27,"high":174.07,"low":165.38,"open":167,"volume":3244800},{"timestamp":1587389400,"date":"2020-04-20","index":1209,"close":181.46,"high":183.5,"low":170.56,"open":171.69,"volume":2848600},{"timestamp":1587475800,"date":"2020-04-21","index":1210,"close":172.39,"high":189.46,"low":165.6,"open":184.76,"volume":3276300},{"timestamp":1587562200,"date":"2020-04-22","index":1211,"close":179.65,"high":183.11,"low":174,"open":174.26,"volume":2116900},{"timestamp":1587648600,"date":"2020-04-23","index":1212,"close":187.73,"high":189.97,"low":179.65,"open":181,"volume":2442300},{"timestamp":1587735000,"date":"2020-04-24","index":1213,"close":193.53,"high":196.51,"low":187.75,"open":190.12,"volume":2845900},{"timestamp":1587994200,"date":"2020-04-27","index":1214,"close":194.89,"high":203.85,"low":193.65,"open":196.03,"volume":3635400},{"timestamp":1588080600,"date":"2020-04-28","index":1215,"close":181.15,"high":195.81,"low":172.68,"open":195.61,"volume":5505100},{"timestamp":1588167000,"date":"2020-04-29","index":1216,"close":175.1,"high":181.75,"low":173,"open":175,"volume":3923700}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":1217,"close":164.59,"high":169.79,"low":155.25,"open":166.65,"volume":5573600},{"timestamp":1588339800,"date":"2020-05-01","index":1218,"close":169.43,"high":170.29,"low":160.39,"open":162.1,"volume":2632600},{"timestamp":1588599000,"date":"2020-05-04","index":1219,"close":174.3,"high":175.18,"low":167.07,"open":170.71,"volume":2724000},{"timestamp":1588685400,"date":"2020-05-05","index":1220,"close":169.59,"high":177.52,"low":167.3,"open":176,"volume":2444600},{"timestamp":1588771800,"date":"2020-05-06","index":1221,"close":176.01,"high":180.13,"low":169.62,"open":171.18,"volume":1916800},{"timestamp":1588858200,"date":"2020-05-07","index":1222,"close":174.93,"high":180.81,"low":173.7,"open":177.67,"volume":1631100},{"timestamp":1588944600,"date":"2020-05-08","index":1223,"close":176.5,"high":178.45,"low":168.48,"open":175,"volume":2209800},{"timestamp":1589203800,"date":"2020-05-11","index":1224,"close":190.62,"high":193.99,"low":177.56,"open":178.6,"volume":3259900},{"timestamp":1589290200,"date":"2020-05-12","index":1225,"close":184.15,"high":194.36,"low":183.7,"open":191.88,"volume":2013100},{"timestamp":1589376600,"date":"2020-05-13","index":1226,"close":188.19,"high":196.19,"low":179.06,"open":189.58,"volume":3377600},{"timestamp":1589463000,"date":"2020-05-14","index":1227,"close":179.54,"high":185.95,"low":172.36,"open":185.01,"volume":5225700}]},{"date":"2020-02-26","estimated":-0.33,"reported":-0.26,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":1162,"close":110.43,"high":112.09,"low":109.85,"open":110.5,"volume":1050300},{"timestamp":1581517800,"date":"2020-02-12","index":1163,"close":110,"high":111.27,"low":106,"open":108.19,"volume":1339200},{"timestamp":1581604200,"date":"2020-02-13","index":1164,"close":112.02,"high":113.08,"low":108.94,"open":109.62,"volume":1091700},{"timestamp":1581690600,"date":"2020-02-14","index":1165,"close":111.77,"high":113.16,"low":110.35,"open":112.6,"volume":1090800},{"timestamp":1582036200,"date":"2020-02-18","index":1166,"close":117.24,"high":117.87,"low":110.8,"open":111,"volume":1862200},{"timestamp":1582122600,"date":"2020-02-19","index":1167,"close":117.36,"high":119.26,"low":116.64,"open":118.64,"volume":2199000},{"timestamp":1582209000,"date":"2020-02-20","index":1168,"close":115.9,"high":117.15,"low":111.75,"open":117,"volume":1894300},{"timestamp":1582295400,"date":"2020-02-21","index":1169,"close":113.54,"high":115.6,"low":110.75,"open":115.45,"volume":1581700},{"timestamp":1582554600,"date":"2020-02-24","index":1170,"close":114.26,"high":115.71,"low":106.05,"open":107.5,"volume":1913500},{"timestamp":1582641000,"date":"2020-02-25","index":1171,"close":118.4,"high":125.91,"low":110.5,"open":114.94,"volume":3651600},{"timestamp":1582727400,"date":"2020-02-26","index":1172,"close":116.86,"high":120.26,"low":113.01,"open":120,"volume":3452500}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":1173,"close":135.15,"high":148,"low":129.04,"open":138.9,"volume":8996500},{"timestamp":1582900200,"date":"2020-02-28","index":1174,"close":124.96,"high":145,"low":120.15,"open":139.7,"volume":6011500},{"timestamp":1583159400,"date":"2020-03-02","index":1175,"close":124.49,"high":128.47,"low":121.06,"open":126.94,"volume":2969900},{"timestamp":1583245800,"date":"2020-03-03","index":1176,"close":123.58,"high":124.63,"low":119.37,"open":124.5,"volume":2242300},{"timestamp":1583332200,"date":"2020-03-04","index":1177,"close":124.64,"high":126,"low":122.59,"open":125.17,"volume":2355900},{"timestamp":1583418600,"date":"2020-03-05","index":1178,"close":134.33,"high":138.07,"low":122.76,"open":123.4,"volume":4000300},{"timestamp":1583505000,"date":"2020-03-06","index":1179,"close":135.9,"high":140.63,"low":132.36,"open":139.03,"volume":4198500},{"timestamp":1583760600,"date":"2020-03-09","index":1180,"close":133.54,"high":136.09,"low":120,"open":125.81,"volume":2441500},{"timestamp":1583847000,"date":"2020-03-10","index":1181,"close":146.07,"high":150.97,"low":127.56,"open":137.51,"volume":5538800},{"timestamp":1583933400,"date":"2020-03-11","index":1182,"close":137.4,"high":153.75,"low":130.1,"open":152.06,"volume":6149800},{"timestamp":1584019800,"date":"2020-03-12","index":1183,"close":118.8,"high":131.71,"low":117.6,"open":126.75,"volume":3990100}]},{"date":"2019-10-30","estimated":-0.4,"reported":-0.28,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":1082,"close":69.02,"high":70.23,"low":68.77,"open":69.33,"volume":738500},{"timestamp":1571319000,"date":"2019-10-17","index":1083,"close":70.42,"high":70.73,"low":69.05,"open":69.71,"volume":894900},{"timestamp":1571405400,"date":"2019-10-18","index":1084,"close":69.22,"high":70.36,"low":68.06,"open":70.15,"volume":628100},{"timestamp":1571664600,"date":"2019-10-21","index":1085,"close":68.63,"high":71.17,"low":68.31,"open":69.9,"volume":1087200},{"timestamp":1571751000,"date":"2019-10-22","index":1086,"close":68.15,"high":68.98,"low":67.85,"open":68.76,"volume":646700},{"timestamp":1571837400,"date":"2019-10-23","index":1087,"close":67.58,"high":68.98,"low":66.96,"open":68,"volume":494000},{"timestamp":1571923800,"date":"2019-10-24","index":1088,"close":68.3,"high":68.59,"low":66.23,"open":66.7,"volume":431600},{"timestamp":1572010200,"date":"2019-10-25","index":1089,"close":69.73,"high":70.26,"low":67.78,"open":67.78,"volume":482400},{"timestamp":1572269400,"date":"2019-10-28","index":1090,"close":70.73,"high":72.33,"low":70.15,"open":70.15,"volume":989000},{"timestamp":1572355800,"date":"2019-10-29","index":1091,"close":71.53,"high":72.76,"low":69.34,"open":70.41,"volume":1228000},{"timestamp":1572442200,"date":"2019-10-30","index":1092,"close":69.2,"high":71.44,"low":67.46,"open":71.4,"volume":1499400}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":1093,"close":76.6,"high":78.75,"low":72.3,"open":72.33,"volume":4985100},{"timestamp":1572615000,"date":"2019-11-01","index":1094,"close":78.36,"high":78.59,"low":74.33,"open":77.37,"volume":2061900},{"timestamp":1572877800,"date":"2019-11-04","index":1095,"close":80.35,"high":80.5,"low":77.4,"open":78.36,"volume":3879500},{"timestamp":1572964200,"date":"2019-11-05","index":1096,"close":80.12,"high":81.44,"low":78.81,"open":80.7,"volume":1140100},{"timestamp":1573050600,"date":"2019-11-06","index":1097,"close":80,"high":80.24,"low":78.2,"open":79.84,"volume":960800},{"timestamp":1573137000,"date":"2019-11-07","index":1098,"close":80.09,"high":82.86,"low":79.33,"open":80.84,"volume":1055700},{"timestamp":1573223400,"date":"2019-11-08","index":1099,"close":80.66,"high":80.68,"low":78.1,"open":79.12,"volume":883700},{"timestamp":1573482600,"date":"2019-11-11","index":1100,"close":81,"high":81.54,"low":79.33,"open":79.69,"volume":669800},{"timestamp":1573569000,"date":"2019-11-12","index":1101,"close":80.76,"high":82.52,"low":80.12,"open":81,"volume":1033800},{"timestamp":1573655400,"date":"2019-11-13","index":1102,"close":79.71,"high":80.56,"low":78.9,"open":80.03,"volume":747000},{"timestamp":1573741800,"date":"2019-11-14","index":1103,"close":78.89,"high":80.63,"low":78.75,"open":80.06,"volume":586400}]},{"date":"2019-07-31","estimated":-0.41,"reported":-0.41,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":1018,"close":68.44,"high":69.47,"low":68,"open":68.8,"volume":1023100},{"timestamp":1563456600,"date":"2019-07-18","index":1019,"close":68.53,"high":69.19,"low":67.5,"open":68.44,"volume":960400},{"timestamp":1563543000,"date":"2019-07-19","index":1020,"close":68.55,"high":69.4,"low":68.1,"open":69.06,"volume":602100},{"timestamp":1563802200,"date":"2019-07-22","index":1021,"close":70.14,"high":71,"low":68.58,"open":68.97,"volume":2284600},{"timestamp":1563888600,"date":"2019-07-23","index":1022,"close":67.14,"high":70.96,"low":65.37,"open":70.68,"volume":1721400},{"timestamp":1563975000,"date":"2019-07-24","index":1023,"close":69.24,"high":69.35,"low":66.1,"open":66.98,"volume":950600},{"timestamp":1564061400,"date":"2019-07-25","index":1024,"close":66.81,"high":69.24,"low":66.31,"open":69.24,"volume":1087000},{"timestamp":1564147800,"date":"2019-07-26","index":1025,"close":69.53,"high":69.76,"low":66.95,"open":67.15,"volume":906900},{"timestamp":1564407000,"date":"2019-07-29","index":1026,"close":68.5,"high":69.75,"low":67.4,"open":69.54,"volume":773600},{"timestamp":1564493400,"date":"2019-07-30","index":1027,"close":70.14,"high":70.15,"low":67.11,"open":67.78,"volume":1011600},{"timestamp":1564579800,"date":"2019-07-31","index":1028,"close":68.24,"high":70.79,"low":67.32,"open":70.16,"volume":1722700}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":1029,"close":71.45,"high":74,"low":66.47,"open":69.02,"volume":2800100},{"timestamp":1564752600,"date":"2019-08-02","index":1030,"close":69.63,"high":71.43,"low":67.43,"open":71.36,"volume":1119200},{"timestamp":1565011800,"date":"2019-08-05","index":1031,"close":65.6,"high":68.14,"low":64.5,"open":66.9,"volume":1652300},{"timestamp":1565098200,"date":"2019-08-06","index":1032,"close":67.09,"high":69.1,"low":66.62,"open":66.7,"volume":1193000},{"timestamp":1565184600,"date":"2019-08-07","index":1033,"close":65.94,"high":66.51,"low":64.55,"open":65.56,"volume":1309000},{"timestamp":1565271000,"date":"2019-08-08","index":1034,"close":66.5,"high":67.64,"low":65.95,"open":66,"volume":2053000},{"timestamp":1565357400,"date":"2019-08-09","index":1035,"close":64.87,"high":66.83,"low":64.66,"open":66.37,"volume":795000},{"timestamp":1565616600,"date":"2019-08-12","index":1036,"close":65.39,"high":66.73,"low":63.44,"open":64.26,"volume":842100},{"timestamp":1565703000,"date":"2019-08-13","index":1037,"close":65.92,"high":67.13,"low":65.01,"open":65.54,"volume":655200},{"timestamp":1565789400,"date":"2019-08-14","index":1038,"close":61.5,"high":64.65,"low":60.72,"open":64.13,"volume":1566300},{"timestamp":1565875800,"date":"2019-08-15","index":1039,"close":56.94,"high":61.53,"low":56.33,"open":61.45,"volume":2681700}]},{"date":"2019-04-30","estimated":-0.44,"reported":-0.43,"pre":[{"timestamp":1555335000,"date":"2019-04-15","index":954,"close":54.03,"high":54.79,"low":53.46,"open":53.8,"volume":865400},{"timestamp":1555421400,"date":"2019-04-16","index":955,"close":52.55,"high":54.61,"low":52.33,"open":54.35,"volume":1652100},{"timestamp":1555507800,"date":"2019-04-17","index":956,"close":49.86,"high":53.58,"low":49,"open":53.5,"volume":4241300},{"timestamp":1555594200,"date":"2019-04-18","index":957,"close":51.6,"high":51.77,"low":48.57,"open":50.22,"volume":2161900},{"timestamp":1555939800,"date":"2019-04-22","index":958,"close":54.96,"high":55,"low":51.71,"open":51.71,"volume":2158600},{"timestamp":1556026200,"date":"2019-04-23","index":959,"close":54.36,"high":55.83,"low":54.06,"open":55,"volume":2146100},{"timestamp":1556112600,"date":"2019-04-24","index":960,"close":54.46,"high":55.1,"low":53.63,"open":54.36,"volume":1253900},{"timestamp":1556199000,"date":"2019-04-25","index":961,"close":55.03,"high":55.9,"low":53.83,"open":54.4,"volume":887400},{"timestamp":1556285400,"date":"2019-04-26","index":962,"close":57.75,"high":57.87,"low":54.05,"open":55.2,"volume":1722000},{"timestamp":1556544600,"date":"2019-04-29","index":963,"close":59.19,"high":59.64,"low":57,"open":57.84,"volume":2870800},{"timestamp":1556631000,"date":"2019-04-30","index":964,"close":56.88,"high":59.18,"low":56.29,"open":59.17,"volume":2103500}],"post":[{"timestamp":1556717400,"date":"2019-05-01","index":965,"close":58,"high":64,"low":56.67,"open":60,"volume":3464000},{"timestamp":1556803800,"date":"2019-05-02","index":966,"close":58,"high":58.69,"low":56.22,"open":58,"volume":1553100},{"timestamp":1556890200,"date":"2019-05-03","index":967,"close":60.93,"high":60.99,"low":57.53,"open":57.75,"volume":1731600},{"timestamp":1557149400,"date":"2019-05-06","index":968,"close":62.55,"high":62.68,"low":58.36,"open":58.7,"volume":1581000},{"timestamp":1557235800,"date":"2019-05-07","index":969,"close":61.72,"high":62.56,"low":60.87,"open":61.55,"volume":1610600},{"timestamp":1557322200,"date":"2019-05-08","index":970,"close":61.56,"high":63.05,"low":61.01,"open":61.57,"volume":875100},{"timestamp":1557408600,"date":"2019-05-09","index":971,"close":61.5,"high":62.1,"low":59.4,"open":60.69,"volume":795700},{"timestamp":1557495000,"date":"2019-05-10","index":972,"close":60.97,"high":61.65,"low":58.9,"open":61,"volume":839600},{"timestamp":1557754200,"date":"2019-05-13","index":973,"close":58.03,"high":59.74,"low":56.88,"open":58.63,"volume":1327600},{"timestamp":1557840600,"date":"2019-05-14","index":974,"close":58.52,"high":59.53,"low":58.1,"open":58.51,"volume":960100},{"timestamp":1557927000,"date":"2019-05-15","index":975,"close":59.1,"high":60.22,"low":57.3,"open":57.59,"volume":1371500}]},{"date":"2019-02-27","estimated":-0.36,"reported":-0.35,"pre":[{"timestamp":1549981800,"date":"2019-02-12","index":911,"close":65.77,"high":65.83,"low":64,"open":64.05,"volume":758100},{"timestamp":1550068200,"date":"2019-02-13","index":912,"close":66.65,"high":67.25,"low":64.92,"open":66.14,"volume":938100},{"timestamp":1550154600,"date":"2019-02-14","index":913,"close":66.58,"high":67.25,"low":66.09,"open":66.24,"volume":746400},{"timestamp":1550241000,"date":"2019-02-15","index":914,"close":69.43,"high":69.52,"low":66.8,"open":67.21,"volume":1444100},{"timestamp":1550586600,"date":"2019-02-19","index":915,"close":69.99,"high":70.05,"low":68.82,"open":69.46,"volume":1038300},{"timestamp":1550673000,"date":"2019-02-20","index":916,"close":69.5,"high":70.92,"low":68.61,"open":69.83,"volume":922900},{"timestamp":1550759400,"date":"2019-02-21","index":917,"close":68.25,"high":69.81,"low":67.17,"open":69.73,"volume":1078900},{"timestamp":1550845800,"date":"2019-02-22","index":918,"close":69.15,"high":69.26,"low":67.85,"open":68.47,"volume":814800},{"timestamp":1551105000,"date":"2019-02-25","index":919,"close":69.98,"high":70.68,"low":69.2,"open":70,"volume":827600},{"timestamp":1551191400,"date":"2019-02-26","index":920,"close":67.41,"high":69.98,"low":67.24,"open":69.53,"volume":1242700},{"timestamp":1551277800,"date":"2019-02-27","index":921,"close":68.99,"high":69.34,"low":67.5,"open":67.74,"volume":2943700}],"post":[{"timestamp":1551364200,"date":"2019-02-28","index":922,"close":64.36,"high":70.29,"low":62,"open":65.87,"volume":5338100},{"timestamp":1551450600,"date":"2019-03-01","index":923,"close":67.55,"high":68.03,"low":64.54,"open":64.74,"volume":1831700},{"timestamp":1551709800,"date":"2019-03-04","index":924,"close":63.13,"high":67.56,"low":62.3,"open":67.55,"volume":2672600},{"timestamp":1551796200,"date":"2019-03-05","index":925,"close":63.75,"high":64.41,"low":61.89,"open":63.7,"volume":1684600},{"timestamp":1551882600,"date":"2019-03-06","index":926,"close":60.16,"high":63.69,"low":60.14,"open":63.4,"volume":1660000},{"timestamp":1551969000,"date":"2019-03-07","index":927,"close":59.32,"high":61.56,"low":59.03,"open":60.16,"volume":1611400},{"timestamp":1552055400,"date":"2019-03-08","index":928,"close":58.92,"high":59.28,"low":57.58,"open":57.65,"volume":926800},{"timestamp":1552311000,"date":"2019-03-11","index":929,"close":58.74,"high":59.68,"low":58.6,"open":59.4,"volume":1257900},{"timestamp":1552397400,"date":"2019-03-12","index":930,"close":58.09,"high":59.22,"low":57.98,"open":59,"volume":2129000},{"timestamp":1552483800,"date":"2019-03-13","index":931,"close":60.15,"high":61,"low":58.14,"open":58.57,"volume":2205500},{"timestamp":1552570200,"date":"2019-03-14","index":932,"close":60.94,"high":61.41,"low":59.45,"open":60,"volume":1437700}]}] diff --git a/data/TSM_full.json b/data/TSM_full.json index addf6e2bb..c5f38c9b6 100644 --- a/data/TSM_full.json +++ b/data/TSM_full.json @@ -1 +1 @@ -[{"date":"2023-10-19","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1696426200,"date":"2023-10-04","index":6538,"close":86.67,"high":86.76,"low":85.38,"open":85.47,"volume":7658500},{"timestamp":1696512600,"date":"2023-10-05","index":6539,"close":87.03,"high":87.94,"low":86.53,"open":86.83,"volume":6651700},{"timestamp":1696599000,"date":"2023-10-06","index":6540,"close":89.29,"high":90.02,"low":87.38,"open":88.09,"volume":9773800},{"timestamp":1696858200,"date":"2023-10-09","index":6541,"close":88.99,"high":89.34,"low":88.04,"open":88.8,"volume":4781300},{"timestamp":1696944600,"date":"2023-10-10","index":6542,"close":90.61,"high":90.66,"low":89.14,"open":89.27,"volume":7182900},{"timestamp":1697031000,"date":"2023-10-11","index":6543,"close":92,"high":92.01,"low":90.63,"open":91.26,"volume":8051700},{"timestamp":1697117400,"date":"2023-10-12","index":6544,"close":92.42,"high":93.44,"low":91.84,"open":92.51,"volume":8897800},{"timestamp":1697203800,"date":"2023-10-13","index":6545,"close":90.46,"high":92.94,"low":90.2,"open":92.75,"volume":7985100},{"timestamp":1697463000,"date":"2023-10-16","index":6546,"close":91.22,"high":91.9,"low":90.43,"open":90.48,"volume":8791800},{"timestamp":1697549400,"date":"2023-10-17","index":6547,"close":91,"high":91.7,"low":88.52,"open":89.81,"volume":7997100},{"timestamp":1697635800,"date":"2023-10-18","index":6548,"close":89.6,"high":90.01,"low":88.58,"open":88.88,"volume":9982700}],"post":[{"timestamp":1697722200,"date":"2023-10-19","index":6549,"close":92.91,"high":94.76,"low":92.36,"open":93.09,"volume":22751600},{"timestamp":1697808600,"date":"2023-10-20","index":6550,"close":91.31,"high":94.32,"low":91.09,"open":92,"volume":12195500},{"timestamp":1698067800,"date":"2023-10-23","index":6551,"close":91.11,"high":92.26,"low":89.16,"open":89.98,"volume":8227900},{"timestamp":1698154200,"date":"2023-10-24","index":6552,"close":91.64,"high":92,"low":90.86,"open":91.2,"volume":7374800},{"timestamp":1698240600,"date":"2023-10-25","index":6553,"close":87.64,"high":90.85,"low":86.68,"open":90.8,"volume":13027100},{"timestamp":1698327000,"date":"2023-10-26","index":6554,"close":87.45,"high":88.14,"low":86.54,"open":87.12,"volume":9377300},{"timestamp":1698413400,"date":"2023-10-27","index":6555,"close":85.99,"high":87.78,"low":85.89,"open":87.54,"volume":12480700},{"timestamp":1698672600,"date":"2023-10-30","index":6556,"close":86.06,"high":88.3,"low":86,"open":87.31,"volume":9785500},{"timestamp":1698759000,"date":"2023-10-31","index":6557,"close":86.31,"high":86.43,"low":84.95,"open":86.15,"volume":9001300},{"timestamp":1698868801,"date":"2023-11-01","index":6558,"close":87.8,"high":87.87,"low":86.34,"open":86.47,"volume":8843559},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-20","estimated":1.08,"reported":1.14,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":6474,"close":100.99,"high":103.09,"low":100.96,"open":101.4,"volume":9010800},{"timestamp":1688650200,"date":"2023-07-06","index":6475,"close":99.41,"high":99.56,"low":98.6,"open":99.1,"volume":9140800},{"timestamp":1688736600,"date":"2023-07-07","index":6476,"close":100.23,"high":101.94,"low":99,"open":99.08,"volume":8034000},{"timestamp":1688995800,"date":"2023-07-10","index":6477,"close":99.77,"high":100.75,"low":99.4,"open":100.25,"volume":8041600},{"timestamp":1689082200,"date":"2023-07-11","index":6478,"close":101.26,"high":102.33,"low":100.14,"open":102.33,"volume":7684600},{"timestamp":1689168600,"date":"2023-07-12","index":6479,"close":103.9,"high":104.43,"low":102.76,"open":102.83,"volume":10202000},{"timestamp":1689255000,"date":"2023-07-13","index":6480,"close":105.57,"high":105.65,"low":102.52,"open":105,"volume":9265900},{"timestamp":1689341400,"date":"2023-07-14","index":6481,"close":105.14,"high":107.3,"low":104.86,"open":106,"volume":9511000},{"timestamp":1689600600,"date":"2023-07-17","index":6482,"close":104.79,"high":105.03,"low":102.59,"open":104.68,"volume":10722600},{"timestamp":1689687000,"date":"2023-07-18","index":6483,"close":103.15,"high":103.73,"low":102.01,"open":103.69,"volume":10355400},{"timestamp":1689773400,"date":"2023-07-19","index":6484,"close":103.06,"high":104.79,"low":102.57,"open":103.9,"volume":11204800}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":6485,"close":97.86,"high":100.45,"low":97.05,"open":98.55,"volume":22810200},{"timestamp":1689946200,"date":"2023-07-21","index":6486,"close":97.25,"high":97.99,"low":96.33,"open":97.88,"volume":15377100},{"timestamp":1690205400,"date":"2023-07-24","index":6487,"close":98.25,"high":98.27,"low":96.78,"open":97.27,"volume":9054900},{"timestamp":1690291800,"date":"2023-07-25","index":6488,"close":100.32,"high":100.89,"low":99.11,"open":99.52,"volume":9202200},{"timestamp":1690378200,"date":"2023-07-26","index":6489,"close":99.41,"high":100.13,"low":98.57,"open":99.49,"volume":8993500},{"timestamp":1690464600,"date":"2023-07-27","index":6490,"close":99.35,"high":101.76,"low":98.91,"open":101.5,"volume":8049800},{"timestamp":1690551000,"date":"2023-07-28","index":6491,"close":100.86,"high":100.99,"low":99.78,"open":100.11,"volume":6758700},{"timestamp":1690810200,"date":"2023-07-31","index":6492,"close":99.15,"high":99.78,"low":98.42,"open":99.18,"volume":8647900},{"timestamp":1690896600,"date":"2023-08-01","index":6493,"close":98.4,"high":99.19,"low":98.09,"open":99.14,"volume":6428500},{"timestamp":1690983000,"date":"2023-08-02","index":6494,"close":95.7,"high":97.5,"low":95.21,"open":97.5,"volume":9820900},{"timestamp":1691069400,"date":"2023-08-03","index":6495,"close":94.98,"high":95.81,"low":94.58,"open":94.84,"volume":8571700}]},{"date":"2023-04-20","estimated":1.2,"reported":1.31,"pre":[{"timestamp":1680615000,"date":"2023-04-04","index":6412,"close":92.17,"high":93.28,"low":91.72,"open":93.04,"volume":6338400},{"timestamp":1680701400,"date":"2023-04-05","index":6413,"close":90.2,"high":92.18,"low":89.05,"open":91.6,"volume":9171800},{"timestamp":1680787800,"date":"2023-04-06","index":6414,"close":90.24,"high":90.91,"low":89.4,"open":89.66,"volume":5874500},{"timestamp":1681133400,"date":"2023-04-10","index":6415,"close":89.02,"high":89.03,"low":86.47,"open":88.42,"volume":12232900},{"timestamp":1681219800,"date":"2023-04-11","index":6416,"close":89.24,"high":89.84,"low":88.47,"open":88.64,"volume":11079200},{"timestamp":1681306200,"date":"2023-04-12","index":6417,"close":86.87,"high":89.5,"low":86.86,"open":88.91,"volume":11299100},{"timestamp":1681392600,"date":"2023-04-13","index":6418,"close":87.05,"high":87.63,"low":85.97,"open":86.56,"volume":7910500},{"timestamp":1681479000,"date":"2023-04-14","index":6419,"close":87.2,"high":88.37,"low":86.54,"open":87.95,"volume":7656400},{"timestamp":1681738200,"date":"2023-04-17","index":6420,"close":87.99,"high":88.05,"low":87.16,"open":87.75,"volume":8163600},{"timestamp":1681824600,"date":"2023-04-18","index":6421,"close":88.14,"high":88.4,"low":87.5,"open":88.2,"volume":8468200},{"timestamp":1681911000,"date":"2023-04-19","index":6422,"close":87.23,"high":87.38,"low":86.04,"open":86.23,"volume":11191300}],"post":[{"timestamp":1681997400,"date":"2023-04-20","index":6423,"close":89.29,"high":91.88,"low":88.1,"open":88.32,"volume":19206300},{"timestamp":1682083800,"date":"2023-04-21","index":6424,"close":85.37,"high":87.91,"low":85.28,"open":87.78,"volume":13175400},{"timestamp":1682343000,"date":"2023-04-24","index":6425,"close":84.64,"high":85.96,"low":83.99,"open":85.4,"volume":10567600},{"timestamp":1682429400,"date":"2023-04-25","index":6426,"close":82.29,"high":83.4,"low":82.26,"open":83.27,"volume":13423700},{"timestamp":1682515800,"date":"2023-04-26","index":6427,"close":82.25,"high":82.38,"low":81.21,"open":82.24,"volume":11583500},{"timestamp":1682602200,"date":"2023-04-27","index":6428,"close":83.67,"high":83.86,"low":82.16,"open":82.9,"volume":10013700},{"timestamp":1682688600,"date":"2023-04-28","index":6429,"close":84.3,"high":84.51,"low":83.72,"open":84.48,"volume":8260700},{"timestamp":1682947800,"date":"2023-05-01","index":6430,"close":83.98,"high":84.69,"low":83.9,"open":84.3,"volume":4931100},{"timestamp":1683034200,"date":"2023-05-02","index":6431,"close":82.96,"high":84.05,"low":82.55,"open":83.5,"volume":6875000},{"timestamp":1683120600,"date":"2023-05-03","index":6432,"close":82.7,"high":83.76,"low":82.44,"open":82.62,"volume":7151600},{"timestamp":1683207000,"date":"2023-05-04","index":6433,"close":83.49,"high":83.76,"low":82.64,"open":83,"volume":7290600}]},{"date":"2023-01-12","estimated":1.76,"reported":1.91,"pre":[{"timestamp":1672151400,"date":"2022-12-27","index":6345,"close":74.32,"high":74.74,"low":74.16,"open":74.33,"volume":8974800},{"timestamp":1672237800,"date":"2022-12-28","index":6346,"close":73.06,"high":74.55,"low":72.84,"open":74.19,"volume":10275700},{"timestamp":1672324200,"date":"2022-12-29","index":6347,"close":76,"high":76.04,"low":74.15,"open":74.35,"volume":11142500},{"timestamp":1672410600,"date":"2022-12-30","index":6348,"close":74.49,"high":74.57,"low":73.65,"open":74.29,"volume":7784100},{"timestamp":1672756200,"date":"2023-01-03","index":6349,"close":74.03,"high":75.97,"low":73.77,"open":75.85,"volume":9276200},{"timestamp":1672842600,"date":"2023-01-04","index":6350,"close":76.32,"high":76.61,"low":74.47,"open":74.99,"volume":12316400},{"timestamp":1672929000,"date":"2023-01-05","index":6351,"close":75.73,"high":76.44,"low":75.34,"open":76,"volume":10039200},{"timestamp":1673015400,"date":"2023-01-06","index":6352,"close":78.07,"high":78.74,"low":76.15,"open":76.5,"volume":13744100},{"timestamp":1673274600,"date":"2023-01-09","index":6353,"close":80.31,"high":81.22,"low":80.06,"open":80.56,"volume":22247600},{"timestamp":1673361000,"date":"2023-01-10","index":6354,"close":81.27,"high":81.58,"low":80.46,"open":80.51,"volume":10269000},{"timestamp":1673447400,"date":"2023-01-11","index":6355,"close":81.78,"high":81.89,"low":80.63,"open":81.57,"volume":11771400}],"post":[{"timestamp":1673533800,"date":"2023-01-12","index":6356,"close":87,"high":88.83,"low":84.42,"open":84.96,"volume":36086800},{"timestamp":1673620200,"date":"2023-01-13","index":6357,"close":86.8,"high":87.1,"low":84.9,"open":85.41,"volume":18719900},{"timestamp":1673965800,"date":"2023-01-17","index":6358,"close":88.99,"high":89.73,"low":86.16,"open":86.22,"volume":21850000},{"timestamp":1674052200,"date":"2023-01-18","index":6359,"close":89.47,"high":91.22,"low":89.36,"open":90.48,"volume":19209800},{"timestamp":1674138600,"date":"2023-01-19","index":6360,"close":88.4,"high":90.01,"low":88.26,"open":89.03,"volume":13651100},{"timestamp":1674225000,"date":"2023-01-20","index":6361,"close":91.03,"high":91.03,"low":89.2,"open":90,"volume":14287200},{"timestamp":1674484200,"date":"2023-01-23","index":6362,"close":95.66,"high":95.73,"low":91.72,"open":91.76,"volume":22875100},{"timestamp":1674570600,"date":"2023-01-24","index":6363,"close":94.56,"high":98,"low":91.55,"open":95.79,"volume":11370500},{"timestamp":1674657000,"date":"2023-01-25","index":6364,"close":92.41,"high":93,"low":91.12,"open":92.68,"volume":14147300},{"timestamp":1674743400,"date":"2023-01-26","index":6365,"close":93.45,"high":94.28,"low":92.64,"open":93.89,"volume":15759400},{"timestamp":1674829800,"date":"2023-01-27","index":6366,"close":93.3,"high":94.12,"low":92.24,"open":92.82,"volume":13646600}]},{"date":"2022-10-13","estimated":1.69,"reported":1.79,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":6283,"close":72.13,"high":72.29,"low":70.7,"open":71.11,"volume":12943600},{"timestamp":1664458200,"date":"2022-09-29","index":6284,"close":69.28,"high":70.68,"low":68.48,"open":70.52,"volume":16120300},{"timestamp":1664544600,"date":"2022-09-30","index":6285,"close":68.56,"high":69.65,"low":67.74,"open":67.81,"volume":10472400},{"timestamp":1664803800,"date":"2022-10-03","index":6286,"close":69.25,"high":69.57,"low":67.65,"open":68.08,"volume":11945100},{"timestamp":1664890200,"date":"2022-10-04","index":6287,"close":72.81,"high":72.93,"low":70.72,"open":70.8,"volume":14900700},{"timestamp":1664976600,"date":"2022-10-05","index":6288,"close":74.48,"high":74.91,"low":72.58,"open":72.92,"volume":14037100},{"timestamp":1665063000,"date":"2022-10-06","index":6289,"close":74.35,"high":74.92,"low":73.86,"open":73.97,"volume":11796800},{"timestamp":1665149400,"date":"2022-10-07","index":6290,"close":69.75,"high":72.03,"low":69.75,"open":71.81,"volume":14758600},{"timestamp":1665408600,"date":"2022-10-10","index":6291,"close":67.44,"high":69.88,"low":67.01,"open":69.85,"volume":16042200},{"timestamp":1665495000,"date":"2022-10-11","index":6292,"close":63.45,"high":64.91,"low":62.62,"open":64.2,"volume":28699300},{"timestamp":1665581400,"date":"2022-10-12","index":6293,"close":64.11,"high":64.23,"low":63.37,"open":63.6,"volume":16468700}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":6294,"close":66.62,"high":70.2,"low":62.32,"open":63.06,"volume":36639300},{"timestamp":1665754200,"date":"2022-10-14","index":6295,"close":63.92,"high":67.45,"low":63.78,"open":67.26,"volume":19440900},{"timestamp":1666013400,"date":"2022-10-17","index":6296,"close":64.89,"high":65.35,"low":64.04,"open":64.98,"volume":11280100},{"timestamp":1666099800,"date":"2022-10-18","index":6297,"close":63.71,"high":66.11,"low":62.78,"open":65.9,"volume":16656100},{"timestamp":1666186200,"date":"2022-10-19","index":6298,"close":63.66,"high":64.11,"low":62.17,"open":62.74,"volume":12385200},{"timestamp":1666272600,"date":"2022-10-20","index":6299,"close":63.58,"high":65.28,"low":63.38,"open":63.75,"volume":11300900},{"timestamp":1666359000,"date":"2022-10-21","index":6300,"close":63.75,"high":63.78,"low":62.02,"open":62.02,"volume":13699000},{"timestamp":1666618200,"date":"2022-10-24","index":6301,"close":61.29,"high":61.62,"low":59.68,"open":60.58,"volume":25010800},{"timestamp":1666704600,"date":"2022-10-25","index":6302,"close":61.14,"high":61.36,"low":59.51,"open":59.96,"volume":21700600},{"timestamp":1666791000,"date":"2022-10-26","index":6303,"close":60.84,"high":61.98,"low":60.43,"open":60.86,"volume":14006000},{"timestamp":1666877400,"date":"2022-10-27","index":6304,"close":60.95,"high":62.45,"low":60.91,"open":61.85,"volume":12937600}]},{"date":"2022-07-14","estimated":1.51,"reported":1.55,"pre":[{"timestamp":1656423000,"date":"2022-06-28","index":6219,"close":84.34,"high":86.81,"low":84.34,"open":86.15,"volume":8289200},{"timestamp":1656509400,"date":"2022-06-29","index":6220,"close":83.65,"high":84.61,"low":83.33,"open":84.43,"volume":7981300},{"timestamp":1656595800,"date":"2022-06-30","index":6221,"close":81.75,"high":82.22,"low":80.12,"open":81.46,"volume":14201600},{"timestamp":1656682200,"date":"2022-07-01","index":6222,"close":77,"high":79.22,"low":76.18,"open":79.04,"volume":19531700},{"timestamp":1657027800,"date":"2022-07-05","index":6223,"close":76.11,"high":76.15,"low":73.74,"open":74.55,"volume":22253100},{"timestamp":1657114200,"date":"2022-07-06","index":6224,"close":75.56,"high":76.3,"low":73.78,"open":74.29,"volume":11530500},{"timestamp":1657200600,"date":"2022-07-07","index":6225,"close":80.65,"high":80.96,"low":78.34,"open":78.6,"volume":15847800},{"timestamp":1657287000,"date":"2022-07-08","index":6226,"close":81.51,"high":82.16,"low":79.76,"open":79.92,"volume":10004200},{"timestamp":1657546200,"date":"2022-07-11","index":6227,"close":79.11,"high":80.27,"low":78.82,"open":79.77,"volume":9519600},{"timestamp":1657632600,"date":"2022-07-12","index":6228,"close":79.1,"high":81.48,"low":78.93,"open":81.16,"volume":10363700},{"timestamp":1657719000,"date":"2022-07-13","index":6229,"close":81.29,"high":81.72,"low":78.9,"open":79.28,"volume":14706500}],"post":[{"timestamp":1657805400,"date":"2022-07-14","index":6230,"close":83.67,"high":84.04,"low":80.51,"open":82.95,"volume":23377000},{"timestamp":1657891800,"date":"2022-07-15","index":6231,"close":85.63,"high":86.04,"low":83.97,"open":85.58,"volume":14061000},{"timestamp":1658151000,"date":"2022-07-18","index":6232,"close":83.58,"high":86.08,"low":83.37,"open":86.06,"volume":11352500},{"timestamp":1658237400,"date":"2022-07-19","index":6233,"close":86.15,"high":86.47,"low":84.56,"open":85,"volume":10673100},{"timestamp":1658323800,"date":"2022-07-20","index":6234,"close":86.56,"high":86.75,"low":85.11,"open":85.18,"volume":11664800},{"timestamp":1658410200,"date":"2022-07-21","index":6235,"close":87.79,"high":87.8,"low":86.4,"open":86.68,"volume":7135000},{"timestamp":1658496600,"date":"2022-07-22","index":6236,"close":86.32,"high":87.73,"low":85.8,"open":87.41,"volume":8612100},{"timestamp":1658755800,"date":"2022-07-25","index":6237,"close":86.3,"high":86.7,"low":85.63,"open":86.3,"volume":5960900},{"timestamp":1658842200,"date":"2022-07-26","index":6238,"close":84.42,"high":85.2,"low":83.85,"open":84.76,"volume":6977700},{"timestamp":1658928600,"date":"2022-07-27","index":6239,"close":87.63,"high":87.9,"low":85.31,"open":85.31,"volume":9399500},{"timestamp":1659015000,"date":"2022-07-28","index":6240,"close":88.61,"high":88.62,"low":86.45,"open":87.13,"volume":10668200}]},{"date":"2022-04-14","estimated":1.33,"reported":1.39,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":6158,"close":106.73,"high":109.34,"low":106.51,"open":107.79,"volume":15456300},{"timestamp":1648733400,"date":"2022-03-31","index":6159,"close":104.26,"high":107.15,"low":104.19,"open":106.96,"volume":13021600},{"timestamp":1648819800,"date":"2022-04-01","index":6160,"close":102.79,"high":105.95,"low":102.21,"open":105.77,"volume":12085100},{"timestamp":1649079000,"date":"2022-04-04","index":6161,"close":104.79,"high":105.57,"low":103.28,"open":104.02,"volume":9077200},{"timestamp":1649165400,"date":"2022-04-05","index":6162,"close":102.5,"high":104.6,"low":102.11,"open":104.48,"volume":12291000},{"timestamp":1649251800,"date":"2022-04-06","index":6163,"close":101.18,"high":102.14,"low":99.72,"open":100.42,"volume":14902600},{"timestamp":1649338200,"date":"2022-04-07","index":6164,"close":100.52,"high":101.23,"low":99.65,"open":100.42,"volume":12431000},{"timestamp":1649424600,"date":"2022-04-08","index":6165,"close":99.29,"high":100.7,"low":99.12,"open":100.62,"volume":11796200},{"timestamp":1649683800,"date":"2022-04-11","index":6166,"close":97.57,"high":98.38,"low":96.91,"open":98.22,"volume":12480500},{"timestamp":1649770200,"date":"2022-04-12","index":6167,"close":97.44,"high":100.15,"low":97.44,"open":100,"volume":13291500},{"timestamp":1649856600,"date":"2022-04-13","index":6168,"close":101.5,"high":102.22,"low":99.5,"open":99.8,"volume":15776800}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":6169,"close":98.36,"high":104.5,"low":98.33,"open":104,"volume":17828500},{"timestamp":1650288600,"date":"2022-04-18","index":6170,"close":98.77,"high":99.84,"low":97.47,"open":97.95,"volume":10277400},{"timestamp":1650375000,"date":"2022-04-19","index":6171,"close":99.45,"high":99.45,"low":97.71,"open":98.44,"volume":10103000},{"timestamp":1650461400,"date":"2022-04-20","index":6172,"close":99.01,"high":101,"low":98.9,"open":100.4,"volume":8596900},{"timestamp":1650547800,"date":"2022-04-21","index":6173,"close":97.66,"high":100.65,"low":97.41,"open":99.75,"volume":13038500},{"timestamp":1650634200,"date":"2022-04-22","index":6174,"close":95.68,"high":97.79,"low":95.36,"open":97.03,"volume":11650100},{"timestamp":1650893400,"date":"2022-04-25","index":6175,"close":96.24,"high":96.28,"low":94.45,"open":95.05,"volume":10654400},{"timestamp":1650979800,"date":"2022-04-26","index":6176,"close":92.77,"high":95.02,"low":92.77,"open":94.94,"volume":14176000},{"timestamp":1651066200,"date":"2022-04-27","index":6177,"close":90.26,"high":92.69,"low":90.22,"open":91.84,"volume":15846300},{"timestamp":1651152600,"date":"2022-04-28","index":6178,"close":95.22,"high":96.2,"low":91.78,"open":92.16,"volume":15176200},{"timestamp":1651239000,"date":"2022-04-29","index":6179,"close":92.93,"high":95.59,"low":92.77,"open":93.18,"volume":10629300}]},{"date":"2022-01-28","estimated":1.14,"reported":1.15,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":6105,"close":132.23,"high":132.92,"low":130.22,"open":130.5,"volume":16389200},{"timestamp":1642084200,"date":"2022-01-13","index":6106,"close":139.19,"high":145,"low":138.92,"open":140.75,"volume":52020000},{"timestamp":1642170600,"date":"2022-01-14","index":6107,"close":140.66,"high":143.88,"low":136.09,"open":136.09,"volume":28255300},{"timestamp":1642516200,"date":"2022-01-18","index":6108,"close":133.83,"high":137.18,"low":133.29,"open":136.75,"volume":15191400},{"timestamp":1642602600,"date":"2022-01-19","index":6109,"close":131.01,"high":135.9,"low":130.94,"open":134.62,"volume":11155100},{"timestamp":1642689000,"date":"2022-01-20","index":6110,"close":128.33,"high":132.75,"low":128.2,"open":131.92,"volume":11421900},{"timestamp":1642775400,"date":"2022-01-21","index":6111,"close":124.53,"high":127.98,"low":124.27,"open":127.08,"volume":15573700},{"timestamp":1643034600,"date":"2022-01-24","index":6112,"close":125.96,"high":126.07,"low":120.13,"open":123.77,"volume":17083400},{"timestamp":1643121000,"date":"2022-01-25","index":6113,"close":122.48,"high":125.82,"low":121.7,"open":125.49,"volume":11370500},{"timestamp":1643207400,"date":"2022-01-26","index":6114,"close":123.08,"high":126.67,"low":121.89,"open":125.38,"volume":13592100},{"timestamp":1643293800,"date":"2022-01-27","index":6115,"close":116.38,"high":124.14,"low":116.03,"open":124,"volume":18599800}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":6116,"close":117.61,"high":119.6,"low":114.19,"open":118.71,"volume":14005900},{"timestamp":1643639400,"date":"2022-01-31","index":6117,"close":122.63,"high":122.77,"low":118.81,"open":119.52,"volume":10189100},{"timestamp":1643725800,"date":"2022-02-01","index":6118,"close":123.05,"high":123.24,"low":120.1,"open":122.9,"volume":6956300},{"timestamp":1643812200,"date":"2022-02-02","index":6119,"close":124.15,"high":126.47,"low":122.55,"open":126.23,"volume":8562900},{"timestamp":1643898600,"date":"2022-02-03","index":6120,"close":119.84,"high":123.88,"low":119.25,"open":121.45,"volume":9926800},{"timestamp":1643985000,"date":"2022-02-04","index":6121,"close":121.02,"high":121.83,"low":119.39,"open":120.44,"volume":5743200},{"timestamp":1644244200,"date":"2022-02-07","index":6122,"close":122.31,"high":124.1,"low":121.88,"open":122.56,"volume":6562900},{"timestamp":1644330600,"date":"2022-02-08","index":6123,"close":123.71,"high":123.86,"low":121.61,"open":122,"volume":7036200},{"timestamp":1644417000,"date":"2022-02-09","index":6124,"close":125.52,"high":125.55,"low":122.76,"open":124.88,"volume":10979700},{"timestamp":1644503400,"date":"2022-02-10","index":6125,"close":124.71,"high":128.66,"low":124.36,"open":124.8,"volume":10474900},{"timestamp":1644589800,"date":"2022-02-11","index":6126,"close":121.01,"high":126.58,"low":120.45,"open":125.5,"volume":9845700}]},{"date":"2021-10-13","estimated":1.04,"reported":1.08,"pre":[{"timestamp":1632835800,"date":"2021-09-28","index":6031,"close":111.9,"high":115.04,"low":111.85,"open":114.33,"volume":9792300},{"timestamp":1632922200,"date":"2021-09-29","index":6032,"close":111.62,"high":112.85,"low":111.02,"open":112.3,"volume":6522400},{"timestamp":1633008600,"date":"2021-09-30","index":6033,"close":111.65,"high":113.35,"low":111.65,"open":112.43,"volume":6433400},{"timestamp":1633095000,"date":"2021-10-01","index":6034,"close":111.56,"high":112.3,"low":110.3,"open":112,"volume":5315200},{"timestamp":1633354200,"date":"2021-10-04","index":6035,"close":109.02,"high":111.43,"low":108.52,"open":111,"volume":8514500},{"timestamp":1633440600,"date":"2021-10-05","index":6036,"close":109.26,"high":110.35,"low":109.22,"open":109.8,"volume":8039600},{"timestamp":1633527000,"date":"2021-10-06","index":6037,"close":109.34,"high":109.52,"low":107.58,"open":108.44,"volume":7553600},{"timestamp":1633613400,"date":"2021-10-07","index":6038,"close":110.83,"high":111.71,"low":110.49,"open":111,"volume":7821900},{"timestamp":1633699800,"date":"2021-10-08","index":6039,"close":110.04,"high":111.07,"low":109.51,"open":110.98,"volume":5143400},{"timestamp":1633959000,"date":"2021-10-11","index":6040,"close":110.26,"high":111.71,"low":109.9,"open":110.08,"volume":5318500},{"timestamp":1634045400,"date":"2021-10-12","index":6041,"close":109.2,"high":111.03,"low":108.56,"open":110.47,"volume":9294600}],"post":[{"timestamp":1634131800,"date":"2021-10-13","index":6042,"close":109.98,"high":110.05,"low":108.95,"open":109.32,"volume":7845100},{"timestamp":1634218200,"date":"2021-10-14","index":6043,"close":112.56,"high":114.74,"low":111.16,"open":114.14,"volume":16930500},{"timestamp":1634304600,"date":"2021-10-15","index":6044,"close":114.86,"high":114.95,"low":112.96,"open":114.78,"volume":11558800},{"timestamp":1634563800,"date":"2021-10-18","index":6045,"close":115.34,"high":115.35,"low":113.42,"open":113.42,"volume":6773800},{"timestamp":1634650200,"date":"2021-10-19","index":6046,"close":116.96,"high":116.98,"low":115.63,"open":115.8,"volume":5406100},{"timestamp":1634736600,"date":"2021-10-20","index":6047,"close":115.59,"high":117.03,"low":115.55,"open":116.88,"volume":8205800},{"timestamp":1634823000,"date":"2021-10-21","index":6048,"close":116.29,"high":116.35,"low":114.61,"open":115.01,"volume":4640300},{"timestamp":1634909400,"date":"2021-10-22","index":6049,"close":114.23,"high":117.15,"low":114.23,"open":116.24,"volume":6283000},{"timestamp":1635168600,"date":"2021-10-25","index":6050,"close":113.64,"high":114.55,"low":113.11,"open":114.4,"volume":6667700},{"timestamp":1635255000,"date":"2021-10-26","index":6051,"close":114.18,"high":115.3,"low":113.72,"open":114.94,"volume":4852300},{"timestamp":1635341400,"date":"2021-10-27","index":6052,"close":113.75,"high":115.06,"low":113.71,"open":114.03,"volume":5394500}]},{"date":"2021-07-15","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1624973400,"date":"2021-06-29","index":5968,"close":120.23,"high":120.29,"low":118.42,"open":119.4,"volume":7874900},{"timestamp":1625059800,"date":"2021-06-30","index":5969,"close":120.16,"high":120.76,"low":119.01,"open":120.16,"volume":7936400},{"timestamp":1625146200,"date":"2021-07-01","index":5970,"close":118.42,"high":120.21,"low":118.03,"open":120.1,"volume":8295600},{"timestamp":1625232600,"date":"2021-07-02","index":5971,"close":118.91,"high":119.18,"low":118.41,"open":118.75,"volume":5144300},{"timestamp":1625578200,"date":"2021-07-06","index":5972,"close":120.05,"high":120.96,"low":118.22,"open":119.85,"volume":7181500},{"timestamp":1625664600,"date":"2021-07-07","index":5973,"close":118.25,"high":121.05,"low":118.21,"open":120.64,"volume":7391800},{"timestamp":1625751000,"date":"2021-07-08","index":5974,"close":117.87,"high":118.28,"low":115.38,"open":115.87,"volume":7565400},{"timestamp":1625837400,"date":"2021-07-09","index":5975,"close":120.56,"high":120.79,"low":117.62,"open":118,"volume":8374200},{"timestamp":1626096600,"date":"2021-07-12","index":5976,"close":122.63,"high":122.73,"low":119.52,"open":121.19,"volume":10668700},{"timestamp":1626183000,"date":"2021-07-13","index":5977,"close":123.9,"high":125.48,"low":122.13,"open":123.19,"volume":13460200},{"timestamp":1626269400,"date":"2021-07-14","index":5978,"close":124.39,"high":125.78,"low":124.07,"open":125.15,"volume":10587700}],"post":[{"timestamp":1626355800,"date":"2021-07-15","index":5979,"close":117.53,"high":120.7,"low":116.87,"open":120.12,"volume":23734500},{"timestamp":1626442200,"date":"2021-07-16","index":5980,"close":115.74,"high":118.99,"low":115.17,"open":118.75,"volume":12110000},{"timestamp":1626701400,"date":"2021-07-19","index":5981,"close":115.35,"high":115.62,"low":113.23,"open":114,"volume":9230200},{"timestamp":1626787800,"date":"2021-07-20","index":5982,"close":116.4,"high":116.87,"low":114.43,"open":115.88,"volume":7108000},{"timestamp":1626874200,"date":"2021-07-21","index":5983,"close":117.87,"high":117.87,"low":115.93,"open":116.23,"volume":5564700},{"timestamp":1626960600,"date":"2021-07-22","index":5984,"close":116.56,"high":118.09,"low":116.21,"open":118.09,"volume":5746500},{"timestamp":1627047000,"date":"2021-07-23","index":5985,"close":116.79,"high":117.65,"low":115.33,"open":117.65,"volume":5773900},{"timestamp":1627306200,"date":"2021-07-26","index":5986,"close":115.65,"high":116.1,"low":114.87,"open":115.79,"volume":6440600},{"timestamp":1627392600,"date":"2021-07-27","index":5987,"close":113.54,"high":115.4,"low":112.05,"open":115.32,"volume":11127500},{"timestamp":1627479000,"date":"2021-07-28","index":5988,"close":115.07,"high":115.51,"low":113.88,"open":113.94,"volume":6819700},{"timestamp":1627565400,"date":"2021-07-29","index":5989,"close":116.15,"high":117.11,"low":115.61,"open":116,"volume":7162000}]},{"date":"2021-04-15","estimated":0.94,"reported":0.96,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":5905,"close":115.07,"high":116.09,"low":114.29,"open":115.28,"volume":8206200},{"timestamp":1617197400,"date":"2021-03-31","index":5906,"close":118.28,"high":118.36,"low":115.56,"open":115.79,"volume":9806500},{"timestamp":1617283800,"date":"2021-04-01","index":5907,"close":124.8,"high":124.88,"low":121.64,"open":122.81,"volume":17904000},{"timestamp":1617629400,"date":"2021-04-05","index":5908,"close":124.5,"high":127.4,"low":122.68,"open":127.07,"volume":14113900},{"timestamp":1617715800,"date":"2021-04-06","index":5909,"close":122.44,"high":124.01,"low":121.54,"open":124,"volume":13042300},{"timestamp":1617802200,"date":"2021-04-07","index":5910,"close":119.89,"high":122.61,"low":119.84,"open":122.44,"volume":11193200},{"timestamp":1617888600,"date":"2021-04-08","index":5911,"close":123.43,"high":123.82,"low":121.38,"open":121.38,"volume":10226700},{"timestamp":1617975000,"date":"2021-04-09","index":5912,"close":122.8,"high":123.44,"low":121.7,"open":122.75,"volume":8315200},{"timestamp":1618234200,"date":"2021-04-12","index":5913,"close":120.9,"high":122.46,"low":119.24,"open":122.21,"volume":9868400},{"timestamp":1618320600,"date":"2021-04-13","index":5914,"close":121.27,"high":122.9,"low":120.35,"open":122.4,"volume":8384800},{"timestamp":1618407000,"date":"2021-04-14","index":5915,"close":120.84,"high":122.43,"low":120.5,"open":121.99,"volume":9521900}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":5916,"close":118.35,"high":122,"low":116.56,"open":121.7,"volume":18709100},{"timestamp":1618579800,"date":"2021-04-16","index":5917,"close":118.84,"high":120.6,"low":117.85,"open":119.19,"volume":9512100},{"timestamp":1618839000,"date":"2021-04-19","index":5918,"close":115.4,"high":118.88,"low":115.2,"open":118,"volume":12630300},{"timestamp":1618925400,"date":"2021-04-20","index":5919,"close":114.95,"high":116.78,"low":114.55,"open":116.05,"volume":9299200},{"timestamp":1619011800,"date":"2021-04-21","index":5920,"close":117.4,"high":117.49,"low":113.77,"open":114.5,"volume":8472200},{"timestamp":1619098200,"date":"2021-04-22","index":5921,"close":115.32,"high":117.5,"low":114.41,"open":117.5,"volume":7411800},{"timestamp":1619184600,"date":"2021-04-23","index":5922,"close":118.64,"high":118.72,"low":115.93,"open":116.58,"volume":8380300},{"timestamp":1619443800,"date":"2021-04-26","index":5923,"close":121.52,"high":121.54,"low":119.4,"open":120,"volume":8444000},{"timestamp":1619530200,"date":"2021-04-27","index":5924,"close":121.27,"high":121.65,"low":119.89,"open":121.5,"volume":5491800},{"timestamp":1619616600,"date":"2021-04-28","index":5925,"close":119.66,"high":120.42,"low":118.73,"open":120,"volume":6476500},{"timestamp":1619703000,"date":"2021-04-29","index":5926,"close":119.1,"high":120.83,"low":117.61,"open":120.72,"volume":8831800}]},{"date":"2021-01-14","estimated":0.95,"reported":0.97,"pre":[{"timestamp":1609252200,"date":"2020-12-29","index":5843,"close":105.56,"high":107.15,"low":105.22,"open":107,"volume":4602400},{"timestamp":1609338600,"date":"2020-12-30","index":5844,"close":108.9,"high":109.7,"low":107.4,"open":107.7,"volume":9571800},{"timestamp":1609425000,"date":"2020-12-31","index":5845,"close":109.04,"high":109.67,"low":108.44,"open":109.66,"volume":4909500},{"timestamp":1609770600,"date":"2021-01-04","index":5846,"close":111.7,"high":114.1,"low":110.45,"open":111.47,"volume":11262100},{"timestamp":1609857000,"date":"2021-01-05","index":5847,"close":112.77,"high":114.95,"low":112.01,"open":112.41,"volume":10583600},{"timestamp":1609943400,"date":"2021-01-06","index":5848,"close":115.61,"high":116.39,"low":112.55,"open":113.85,"volume":10609300},{"timestamp":1610029800,"date":"2021-01-07","index":5849,"close":121.43,"high":122.94,"low":117.59,"open":119.34,"volume":13556100},{"timestamp":1610116200,"date":"2021-01-08","index":5850,"close":118.69,"high":126.29,"low":116.98,"open":125.91,"volume":18976800},{"timestamp":1610375400,"date":"2021-01-11","index":5851,"close":122.6,"high":123.6,"low":118.8,"open":119.74,"volume":12006800},{"timestamp":1610461800,"date":"2021-01-12","index":5852,"close":123,"high":125.2,"low":121.68,"open":125.16,"volume":14163200},{"timestamp":1610548200,"date":"2021-01-13","index":5853,"close":119.23,"high":124.8,"low":118,"open":124.4,"volume":20650500}],"post":[{"timestamp":1610634600,"date":"2021-01-14","index":5854,"close":126.45,"high":134.65,"low":121.67,"open":123.45,"volume":37125400},{"timestamp":1610721000,"date":"2021-01-15","index":5855,"close":125.23,"high":128.54,"low":123.21,"open":128.47,"volume":17343100},{"timestamp":1611066600,"date":"2021-01-19","index":5856,"close":131.3,"high":134.05,"low":128.44,"open":130.59,"volume":20443800},{"timestamp":1611153000,"date":"2021-01-20","index":5857,"close":130.64,"high":136.13,"low":130.1,"open":135.19,"volume":17360700},{"timestamp":1611239400,"date":"2021-01-21","index":5858,"close":134.16,"high":135.4,"low":132.34,"open":133.25,"volume":15460100},{"timestamp":1611325800,"date":"2021-01-22","index":5859,"close":129.14,"high":131.25,"low":128.81,"open":130.04,"volume":19163200},{"timestamp":1611585000,"date":"2021-01-25","index":5860,"close":130.52,"high":132.17,"low":127.35,"open":131.83,"volume":20469300},{"timestamp":1611671400,"date":"2021-01-26","index":5861,"close":126.65,"high":129.32,"low":126.25,"open":129.05,"volume":17084600},{"timestamp":1611757800,"date":"2021-01-27","index":5862,"close":121.74,"high":125.1,"low":121.5,"open":124.95,"volume":16732700},{"timestamp":1611844200,"date":"2021-01-28","index":5863,"close":125.83,"high":127.58,"low":123.58,"open":124.5,"volume":14148100},{"timestamp":1611930600,"date":"2021-01-29","index":5864,"close":121.52,"high":124.36,"low":120.55,"open":124,"volume":15169200}]},{"date":"2020-10-14","estimated":0.77,"reported":0.9,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":5780,"close":80.51,"high":81.24,"low":79.31,"open":79.7,"volume":6114600},{"timestamp":1601472600,"date":"2020-09-30","index":5781,"close":81.07,"high":81.94,"low":80.57,"open":80.59,"volume":5878900},{"timestamp":1601559000,"date":"2020-10-01","index":5782,"close":82.62,"high":82.72,"low":81.74,"open":82.06,"volume":6253800},{"timestamp":1601645400,"date":"2020-10-02","index":5783,"close":80.8,"high":82.2,"low":80.61,"open":80.71,"volume":6145900},{"timestamp":1601904600,"date":"2020-10-05","index":5784,"close":84.54,"high":84.63,"low":81.55,"open":81.55,"volume":10129100},{"timestamp":1601991000,"date":"2020-10-06","index":5785,"close":83.12,"high":84.45,"low":82.77,"open":83.77,"volume":7795600},{"timestamp":1602077400,"date":"2020-10-07","index":5786,"close":86.92,"high":87,"low":84.78,"open":84.78,"volume":11446400},{"timestamp":1602163800,"date":"2020-10-08","index":5787,"close":87.8,"high":88.86,"low":86.52,"open":88.86,"volume":10920800},{"timestamp":1602250200,"date":"2020-10-09","index":5788,"close":88.78,"high":88.8,"low":87.64,"open":88.34,"volume":7608800},{"timestamp":1602509400,"date":"2020-10-12","index":5789,"close":90.91,"high":91.27,"low":88.68,"open":89.12,"volume":10022000},{"timestamp":1602595800,"date":"2020-10-13","index":5790,"close":89.64,"high":90.65,"low":89.43,"open":90.5,"volume":8247000}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":5791,"close":88.6,"high":89.88,"low":88.27,"open":89.65,"volume":8159000},{"timestamp":1602768600,"date":"2020-10-15","index":5792,"close":88.15,"high":89.49,"low":87.19,"open":87.29,"volume":10327900},{"timestamp":1602855000,"date":"2020-10-16","index":5793,"close":86.7,"high":88.59,"low":86.44,"open":88.55,"volume":7457200},{"timestamp":1603114200,"date":"2020-10-19","index":5794,"close":87.56,"high":89.62,"low":87.29,"open":88.34,"volume":7994500},{"timestamp":1603200600,"date":"2020-10-20","index":5795,"close":88.26,"high":88.98,"low":87.77,"open":87.79,"volume":7357600},{"timestamp":1603287000,"date":"2020-10-21","index":5796,"close":87.64,"high":88.87,"low":87.57,"open":88,"volume":7387600},{"timestamp":1603373400,"date":"2020-10-22","index":5797,"close":88.21,"high":88.94,"low":87.88,"open":88.44,"volume":5656200},{"timestamp":1603459800,"date":"2020-10-23","index":5798,"close":88.31,"high":88.45,"low":87.43,"open":88.25,"volume":4165400},{"timestamp":1603719000,"date":"2020-10-26","index":5799,"close":86.73,"high":87.78,"low":85.77,"open":87.21,"volume":5568000},{"timestamp":1603805400,"date":"2020-10-27","index":5800,"close":86.71,"high":87.22,"low":85.98,"open":86.96,"volume":5315800},{"timestamp":1603891800,"date":"2020-10-28","index":5801,"close":83.85,"high":85.41,"low":83.84,"open":85.15,"volume":8727300}]},{"date":"2020-07-16","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":5717,"close":56.77,"high":56.99,"low":56.19,"open":56.25,"volume":7158700},{"timestamp":1593610200,"date":"2020-07-01","index":5718,"close":56.82,"high":57.47,"low":56.76,"open":56.97,"volume":6866500},{"timestamp":1593696600,"date":"2020-07-02","index":5719,"close":58.62,"high":59.07,"low":57.95,"open":57.95,"volume":10021200},{"timestamp":1594042200,"date":"2020-07-06","index":5720,"close":61.88,"high":62.13,"low":60.56,"open":60.67,"volume":12725600},{"timestamp":1594128600,"date":"2020-07-07","index":5721,"close":60.71,"high":61.5,"low":60.68,"open":61.26,"volume":6672300},{"timestamp":1594215000,"date":"2020-07-08","index":5722,"close":62.59,"high":62.74,"low":61.5,"open":61.64,"volume":8721900},{"timestamp":1594301400,"date":"2020-07-09","index":5723,"close":64.78,"high":64.97,"low":62.89,"open":62.95,"volume":16903300},{"timestamp":1594387800,"date":"2020-07-10","index":5724,"close":63.85,"high":64.56,"low":63.19,"open":64.47,"volume":10700000},{"timestamp":1594647000,"date":"2020-07-13","index":5725,"close":65.07,"high":67.08,"low":64.98,"open":65.2,"volume":16667700},{"timestamp":1594733400,"date":"2020-07-14","index":5726,"close":66.96,"high":67.03,"low":65.33,"open":66,"volume":10482700},{"timestamp":1594819800,"date":"2020-07-15","index":5727,"close":66.06,"high":67.21,"low":65.16,"open":67.18,"volume":12432500}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":5728,"close":66.59,"high":66.63,"low":64.32,"open":65.38,"volume":15709400},{"timestamp":1594992600,"date":"2020-07-17","index":5729,"close":66.4,"high":68,"low":66.37,"open":67.31,"volume":11716600},{"timestamp":1595251800,"date":"2020-07-20","index":5730,"close":66.89,"high":66.98,"low":65.8,"open":66.7,"volume":6357300},{"timestamp":1595338200,"date":"2020-07-21","index":5731,"close":67.81,"high":69.25,"low":67.71,"open":68.84,"volume":10619700},{"timestamp":1595424600,"date":"2020-07-22","index":5732,"close":68.53,"high":68.9,"low":68.03,"open":68.1,"volume":7366100},{"timestamp":1595511000,"date":"2020-07-23","index":5733,"close":67.37,"high":68.5,"low":66.75,"open":68.26,"volume":8559500},{"timestamp":1595597400,"date":"2020-07-24","index":5734,"close":73.9,"high":76.89,"low":71.35,"open":71.4,"volume":41226800},{"timestamp":1595856600,"date":"2020-07-27","index":5735,"close":83.25,"high":83.4,"low":80.43,"open":81.36,"volume":39899200},{"timestamp":1595943000,"date":"2020-07-28","index":5736,"close":76.92,"high":79.58,"low":76.49,"open":79.35,"volume":31500100},{"timestamp":1596029400,"date":"2020-07-29","index":5737,"close":82.67,"high":83.37,"low":77.06,"open":77.11,"volume":28304000},{"timestamp":1596115800,"date":"2020-07-30","index":5738,"close":79.93,"high":81.28,"low":78.61,"open":80.01,"volume":16820300}]},{"date":"2020-04-16","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":5654,"close":47.79,"high":49.03,"low":47.66,"open":47.8,"volume":9595700},{"timestamp":1585747800,"date":"2020-04-01","index":5655,"close":46.51,"high":47.56,"low":46.3,"open":46.83,"volume":8755200},{"timestamp":1585834200,"date":"2020-04-02","index":5656,"close":48.13,"high":48.22,"low":46.61,"open":46.92,"volume":6174700},{"timestamp":1585920600,"date":"2020-04-03","index":5657,"close":47.06,"high":48.15,"low":46.78,"open":47.79,"volume":5486200},{"timestamp":1586179800,"date":"2020-04-06","index":5658,"close":49.97,"high":50.1,"low":48.51,"open":48.63,"volume":7370300},{"timestamp":1586266200,"date":"2020-04-07","index":5659,"close":49.72,"high":51.32,"low":49.66,"open":51.29,"volume":6568700},{"timestamp":1586352600,"date":"2020-04-08","index":5660,"close":50.27,"high":50.6,"low":49.54,"open":50.21,"volume":6325900},{"timestamp":1586439000,"date":"2020-04-09","index":5661,"close":48.33,"high":50.66,"low":47.72,"open":50.28,"volume":12274000},{"timestamp":1586784600,"date":"2020-04-13","index":5662,"close":48.75,"high":49.09,"low":47.96,"open":48.74,"volume":9873200},{"timestamp":1586871000,"date":"2020-04-14","index":5663,"close":50.63,"high":51.27,"low":49.95,"open":50,"volume":11068800},{"timestamp":1586957400,"date":"2020-04-15","index":5664,"close":49.66,"high":49.97,"low":49.04,"open":49.76,"volume":9398100}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":5665,"close":52.4,"high":53.14,"low":51.68,"open":51.81,"volume":18615900},{"timestamp":1587130200,"date":"2020-04-17","index":5666,"close":53.69,"high":54.19,"low":53,"open":54.13,"volume":11288500},{"timestamp":1587389400,"date":"2020-04-20","index":5667,"close":52.59,"high":53.82,"low":52.56,"open":53,"volume":9901700},{"timestamp":1587475800,"date":"2020-04-21","index":5668,"close":51.37,"high":51.81,"low":50.52,"open":51.6,"volume":13102500},{"timestamp":1587562200,"date":"2020-04-22","index":5669,"close":52.95,"high":53.11,"low":52.41,"open":52.48,"volume":8255500},{"timestamp":1587648600,"date":"2020-04-23","index":5670,"close":52.64,"high":53.13,"low":52.26,"open":52.81,"volume":7619900},{"timestamp":1587735000,"date":"2020-04-24","index":5671,"close":52.73,"high":52.89,"low":52,"open":52.6,"volume":5701800},{"timestamp":1587994200,"date":"2020-04-27","index":5672,"close":53.51,"high":53.75,"low":52.97,"open":53.15,"volume":5812300},{"timestamp":1588080600,"date":"2020-04-28","index":5673,"close":52.76,"high":53.73,"low":52.68,"open":53.51,"volume":8561100},{"timestamp":1588167000,"date":"2020-04-29","index":5674,"close":54.48,"high":54.69,"low":53.43,"open":53.75,"volume":8565500},{"timestamp":1588253400,"date":"2020-04-30","index":5675,"close":53.13,"high":54.41,"low":52.96,"open":54.2,"volume":6337900}]},{"date":"2020-01-16","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":5592,"close":58.1,"high":58.13,"low":57.46,"open":57.68,"volume":2950200},{"timestamp":1577975400,"date":"2020-01-02","index":5593,"close":60.04,"high":60.12,"low":59.6,"open":59.6,"volume":8432600},{"timestamp":1578061800,"date":"2020-01-03","index":5594,"close":58.06,"high":58.98,"low":58.04,"open":58.97,"volume":10546400},{"timestamp":1578321000,"date":"2020-01-06","index":5595,"close":57.39,"high":57.69,"low":57.13,"open":57.6,"volume":8897200},{"timestamp":1578407400,"date":"2020-01-07","index":5596,"close":58.32,"high":58.6,"low":56.74,"open":57.45,"volume":7444300},{"timestamp":1578493800,"date":"2020-01-08","index":5597,"close":58.75,"high":58.98,"low":58.11,"open":58.19,"volume":5381500},{"timestamp":1578580200,"date":"2020-01-09","index":5598,"close":59.23,"high":59.71,"low":58.7,"open":59.69,"volume":5112700},{"timestamp":1578666600,"date":"2020-01-10","index":5599,"close":58.86,"high":59.7,"low":58.77,"open":59.7,"volume":4807700},{"timestamp":1578925800,"date":"2020-01-13","index":5600,"close":60.06,"high":60.16,"low":59.45,"open":60.15,"volume":6613700},{"timestamp":1579012200,"date":"2020-01-14","index":5601,"close":60.32,"high":60.64,"low":59.92,"open":60.16,"volume":6715200},{"timestamp":1579098600,"date":"2020-01-15","index":5602,"close":58.39,"high":59.7,"low":58.26,"open":59.67,"volume":10075100}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":5603,"close":58.75,"high":59.69,"low":58.3,"open":59.2,"volume":11215700},{"timestamp":1579271400,"date":"2020-01-17","index":5604,"close":58.58,"high":58.75,"low":58.01,"open":58.64,"volume":8125700},{"timestamp":1579617000,"date":"2020-01-21","index":5605,"close":58.24,"high":59,"low":57.47,"open":57.99,"volume":9873700},{"timestamp":1579703400,"date":"2020-01-22","index":5606,"close":58.35,"high":58.94,"low":58.32,"open":58.9,"volume":8124500},{"timestamp":1579789800,"date":"2020-01-23","index":5607,"close":57.48,"high":58.07,"low":56.62,"open":57.86,"volume":9999200},{"timestamp":1579876200,"date":"2020-01-24","index":5608,"close":57.73,"high":58.14,"low":57.46,"open":58.09,"volume":10402200},{"timestamp":1580135400,"date":"2020-01-27","index":5609,"close":55.26,"high":55.99,"low":55.06,"open":55.62,"volume":9675500},{"timestamp":1580221800,"date":"2020-01-28","index":5610,"close":57.09,"high":57.12,"low":55.48,"open":55.73,"volume":8124400},{"timestamp":1580308200,"date":"2020-01-29","index":5611,"close":57.19,"high":57.52,"low":56.85,"open":57.52,"volume":7693400},{"timestamp":1580394600,"date":"2020-01-30","index":5612,"close":55.8,"high":56.04,"low":55.06,"open":55.08,"volume":10295700},{"timestamp":1580481000,"date":"2020-01-31","index":5613,"close":53.94,"high":55.48,"low":53.6,"open":55.43,"volume":13467200}]},{"date":"2019-11-08","estimated":0.63,"reported":0.62,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":5546,"close":50.95,"high":51.05,"low":50.23,"open":50.49,"volume":7006600},{"timestamp":1572010200,"date":"2019-10-25","index":5547,"close":51.13,"high":51.23,"low":50.69,"open":50.8,"volume":6303500},{"timestamp":1572269400,"date":"2019-10-28","index":5548,"close":51.31,"high":51.48,"low":51.05,"open":51.4,"volume":7725500},{"timestamp":1572355800,"date":"2019-10-29","index":5549,"close":51.47,"high":51.84,"low":51.44,"open":51.5,"volume":5303900},{"timestamp":1572442200,"date":"2019-10-30","index":5550,"close":51.91,"high":52.06,"low":51.57,"open":51.79,"volume":5198100},{"timestamp":1572528600,"date":"2019-10-31","index":5551,"close":51.63,"high":51.93,"low":51.35,"open":51.89,"volume":5140800},{"timestamp":1572615000,"date":"2019-11-01","index":5552,"close":52.1,"high":52.1,"low":51.7,"open":51.89,"volume":5226600},{"timestamp":1572877800,"date":"2019-11-04","index":5553,"close":53.49,"high":53.79,"low":53.12,"open":53.55,"volume":7233400},{"timestamp":1572964200,"date":"2019-11-05","index":5554,"close":53.55,"high":53.97,"low":53.49,"open":53.63,"volume":5287100},{"timestamp":1573050600,"date":"2019-11-06","index":5555,"close":53.64,"high":53.75,"low":53.1,"open":53.7,"volume":4545100},{"timestamp":1573137000,"date":"2019-11-07","index":5556,"close":53.67,"high":54.37,"low":53.52,"open":53.9,"volume":7890900}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":5557,"close":52.83,"high":53.53,"low":52.53,"open":53.53,"volume":6558400},{"timestamp":1573482600,"date":"2019-11-11","index":5558,"close":52.6,"high":52.75,"low":52.16,"open":52.39,"volume":4046500},{"timestamp":1573569000,"date":"2019-11-12","index":5559,"close":52.15,"high":52.69,"low":52.03,"open":52.69,"volume":8625100},{"timestamp":1573655400,"date":"2019-11-13","index":5560,"close":52.88,"high":52.94,"low":52.15,"open":52.58,"volume":5336200},{"timestamp":1573741800,"date":"2019-11-14","index":5561,"close":52.48,"high":52.73,"low":52.13,"open":52.5,"volume":5308600},{"timestamp":1573828200,"date":"2019-11-15","index":5562,"close":53.29,"high":53.39,"low":52.88,"open":53.01,"volume":5986400},{"timestamp":1574087400,"date":"2019-11-18","index":5563,"close":53.42,"high":53.96,"low":53.39,"open":53.39,"volume":4774400},{"timestamp":1574173800,"date":"2019-11-19","index":5564,"close":53.76,"high":54.14,"low":53.68,"open":54.05,"volume":4731100},{"timestamp":1574260200,"date":"2019-11-20","index":5565,"close":53.5,"high":53.78,"low":53.21,"open":53.55,"volume":5264800},{"timestamp":1574346600,"date":"2019-11-21","index":5566,"close":52.98,"high":53.51,"low":52.94,"open":53.5,"volume":6037000},{"timestamp":1574433000,"date":"2019-11-22","index":5567,"close":52.79,"high":53.16,"low":52.74,"open":52.92,"volume":4172300}]},{"date":"2019-07-25","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":5471,"close":40.71,"high":41.14,"low":40.55,"open":40.83,"volume":7945000},{"timestamp":1562851800,"date":"2019-07-11","index":5472,"close":40.9,"high":41.19,"low":40.83,"open":41.14,"volume":6126600},{"timestamp":1562938200,"date":"2019-07-12","index":5473,"close":41.23,"high":41.27,"low":40.82,"open":41.11,"volume":4695800},{"timestamp":1563197400,"date":"2019-07-15","index":5474,"close":41.82,"high":41.93,"low":41.66,"open":41.75,"volume":5784300},{"timestamp":1563283800,"date":"2019-07-16","index":5475,"close":41.77,"high":41.95,"low":41.57,"open":41.8,"volume":6529500},{"timestamp":1563370200,"date":"2019-07-17","index":5476,"close":41.63,"high":41.91,"low":41.52,"open":41.68,"volume":5514600},{"timestamp":1563456600,"date":"2019-07-18","index":5477,"close":43.19,"high":43.23,"low":42.31,"open":42.52,"volume":11257600},{"timestamp":1563543000,"date":"2019-07-19","index":5478,"close":43.83,"high":44.02,"low":43.07,"open":43.08,"volume":11438800},{"timestamp":1563802200,"date":"2019-07-22","index":5479,"close":44.6,"high":44.88,"low":44.13,"open":44.2,"volume":10035800},{"timestamp":1563888600,"date":"2019-07-23","index":5480,"close":44.42,"high":44.58,"low":44.24,"open":44.54,"volume":6565800},{"timestamp":1563975000,"date":"2019-07-24","index":5481,"close":44.54,"high":44.63,"low":44.24,"open":44.5,"volume":7130400}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":5482,"close":43.62,"high":44.24,"low":43.62,"open":44.21,"volume":6593900},{"timestamp":1564147800,"date":"2019-07-26","index":5483,"close":43.46,"high":43.89,"low":43.38,"open":43.73,"volume":4399000},{"timestamp":1564407000,"date":"2019-07-29","index":5484,"close":43.94,"high":43.95,"low":43.4,"open":43.52,"volume":4138600},{"timestamp":1564493400,"date":"2019-07-30","index":5485,"close":43.11,"high":43.4,"low":42.77,"open":43.4,"volume":4938500},{"timestamp":1564579800,"date":"2019-07-31","index":5486,"close":42.63,"high":43.17,"low":42.05,"open":43.03,"volume":7592300},{"timestamp":1564666200,"date":"2019-08-01","index":5487,"close":41.87,"high":43.39,"low":41.6,"open":42.75,"volume":9662800},{"timestamp":1564752600,"date":"2019-08-02","index":5488,"close":41.65,"high":41.78,"low":41.01,"open":41.15,"volume":9317000},{"timestamp":1565011800,"date":"2019-08-05","index":5489,"close":39.87,"high":40.52,"low":39.78,"open":40.41,"volume":6668400},{"timestamp":1565098200,"date":"2019-08-06","index":5490,"close":41.26,"high":41.51,"low":40.89,"open":41.18,"volume":8667700},{"timestamp":1565184600,"date":"2019-08-07","index":5491,"close":41.26,"high":41.45,"low":40.8,"open":41.05,"volume":5484700},{"timestamp":1565271000,"date":"2019-08-08","index":5492,"close":41.9,"high":42.18,"low":41.75,"open":41.85,"volume":7795900}]},{"date":"2019-04-19","estimated":0.38,"reported":0.39,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2019-01-21","estimated":0.63,"reported":0.63,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2018-10-18","estimated":0.56,"reported":0.56,"pre":[{"timestamp":1538573400,"date":"2018-10-03","index":5280,"close":43.96,"high":44.24,"low":43.57,"open":44.04,"volume":5631100},{"timestamp":1538659800,"date":"2018-10-04","index":5281,"close":42.43,"high":43.08,"low":41.97,"open":43.07,"volume":7885000},{"timestamp":1538746200,"date":"2018-10-05","index":5282,"close":41.63,"high":42.07,"low":41.17,"open":41.88,"volume":7921400},{"timestamp":1539005400,"date":"2018-10-08","index":5283,"close":40.96,"high":41.17,"low":40.4,"open":40.76,"volume":7761800},{"timestamp":1539091800,"date":"2018-10-09","index":5284,"close":40.9,"high":41.3,"low":40.58,"open":41,"volume":5678700},{"timestamp":1539178200,"date":"2018-10-10","index":5285,"close":39.35,"high":40.44,"low":39.35,"open":40.35,"volume":12853500},{"timestamp":1539264600,"date":"2018-10-11","index":5286,"close":38.94,"high":39.6,"low":38.33,"open":38.5,"volume":10209000},{"timestamp":1539351000,"date":"2018-10-12","index":5287,"close":39.66,"high":40.58,"low":39.19,"open":40.14,"volume":7578600},{"timestamp":1539610200,"date":"2018-10-15","index":5288,"close":38.75,"high":39.59,"low":38.72,"open":39.47,"volume":8209000},{"timestamp":1539696600,"date":"2018-10-16","index":5289,"close":40.01,"high":40.06,"low":39.4,"open":39.84,"volume":10748100},{"timestamp":1539783000,"date":"2018-10-17","index":5290,"close":39.57,"high":40.09,"low":39.18,"open":40,"volume":8173600}],"post":[{"timestamp":1539869400,"date":"2018-10-18","index":5291,"close":38.54,"high":39.95,"low":38.46,"open":39.8,"volume":9555600},{"timestamp":1539955800,"date":"2018-10-19","index":5292,"close":38.45,"high":39.32,"low":38.34,"open":39.16,"volume":11266200},{"timestamp":1540215000,"date":"2018-10-22","index":5293,"close":38.72,"high":39.23,"low":38.54,"open":39.19,"volume":8165700},{"timestamp":1540301400,"date":"2018-10-23","index":5294,"close":38,"high":38.18,"low":37.26,"open":37.42,"volume":12350000},{"timestamp":1540387800,"date":"2018-10-24","index":5295,"close":36.48,"high":37.56,"low":36.43,"open":37.56,"volume":13312400},{"timestamp":1540474200,"date":"2018-10-25","index":5296,"close":37.39,"high":37.55,"low":36.49,"open":36.78,"volume":9927300},{"timestamp":1540560600,"date":"2018-10-26","index":5297,"close":36.67,"high":37.29,"low":36.14,"open":36.55,"volume":11973200},{"timestamp":1540819800,"date":"2018-10-29","index":5298,"close":36.33,"high":37.41,"low":35.97,"open":37.17,"volume":8269300},{"timestamp":1540906200,"date":"2018-10-30","index":5299,"close":37.78,"high":37.8,"low":36.67,"open":36.84,"volume":12106400},{"timestamp":1540992600,"date":"2018-10-31","index":5300,"close":38.1,"high":38.99,"low":38.03,"open":38.69,"volume":12610900},{"timestamp":1541079000,"date":"2018-11-01","index":5301,"close":39.05,"high":39.08,"low":38.39,"open":38.78,"volume":14348600}]},{"date":"2018-07-20","estimated":0.47,"reported":0.47,"pre":[{"timestamp":1530797400,"date":"2018-07-05","index":5217,"close":36.59,"high":36.6,"low":36.24,"open":36.4,"volume":9230900},{"timestamp":1530883800,"date":"2018-07-06","index":5218,"close":37.27,"high":37.35,"low":36.76,"open":36.82,"volume":7251600},{"timestamp":1531143000,"date":"2018-07-09","index":5219,"close":37.83,"high":38.03,"low":37.57,"open":37.87,"volume":7124100},{"timestamp":1531229400,"date":"2018-07-10","index":5220,"close":37.93,"high":37.95,"low":37.47,"open":37.47,"volume":7211500},{"timestamp":1531315800,"date":"2018-07-11","index":5221,"close":36.97,"high":37.35,"low":36.9,"open":37.33,"volume":7316200},{"timestamp":1531402200,"date":"2018-07-12","index":5222,"close":37.31,"high":37.59,"low":37.2,"open":37.33,"volume":5275300},{"timestamp":1531488600,"date":"2018-07-13","index":5223,"close":37.77,"high":37.8,"low":37.48,"open":37.54,"volume":4947500},{"timestamp":1531747800,"date":"2018-07-16","index":5224,"close":37.79,"high":37.89,"low":37.65,"open":37.88,"volume":5399200},{"timestamp":1531834200,"date":"2018-07-17","index":5225,"close":38.04,"high":38.12,"low":37.35,"open":37.5,"volume":6238500},{"timestamp":1531920600,"date":"2018-07-18","index":5226,"close":38.41,"high":38.47,"low":37.88,"open":38.04,"volume":10532200},{"timestamp":1532007000,"date":"2018-07-19","index":5227,"close":39.81,"high":40.39,"low":38.62,"open":39.44,"volume":17762300}],"post":[{"timestamp":1532093400,"date":"2018-07-20","index":5228,"close":40.73,"high":40.85,"low":39.84,"open":39.99,"volume":14481000},{"timestamp":1532352600,"date":"2018-07-23","index":5229,"close":40.74,"high":40.98,"low":40.63,"open":40.82,"volume":6832800},{"timestamp":1532439000,"date":"2018-07-24","index":5230,"close":40.39,"high":41.21,"low":40.38,"open":41.1,"volume":7018300},{"timestamp":1532525400,"date":"2018-07-25","index":5231,"close":40.89,"high":40.9,"low":40.31,"open":40.53,"volume":7725700},{"timestamp":1532611800,"date":"2018-07-26","index":5232,"close":40.82,"high":40.94,"low":40.44,"open":40.7,"volume":8476600},{"timestamp":1532698200,"date":"2018-07-27","index":5233,"close":41.45,"high":41.92,"low":40.94,"open":40.94,"volume":9468500},{"timestamp":1532957400,"date":"2018-07-30","index":5234,"close":41.09,"high":41.52,"low":40.89,"open":41.45,"volume":5174300},{"timestamp":1533043800,"date":"2018-07-31","index":5235,"close":41.21,"high":41.58,"low":41.09,"open":41.26,"volume":4908300},{"timestamp":1533130200,"date":"2018-08-01","index":5236,"close":41.71,"high":41.73,"low":41.32,"open":41.44,"volume":6115000},{"timestamp":1533216600,"date":"2018-08-02","index":5237,"close":41.55,"high":41.65,"low":41,"open":41.1,"volume":4669300},{"timestamp":1533303000,"date":"2018-08-03","index":5238,"close":41.69,"high":41.95,"low":41.56,"open":41.64,"volume":4575200}]},{"date":"2018-04-19","estimated":0.6,"reported":0.59,"pre":[{"timestamp":1522848600,"date":"2018-04-04","index":5153,"close":43.94,"high":43.94,"low":42.35,"open":42.37,"volume":5497100},{"timestamp":1522935000,"date":"2018-04-05","index":5154,"close":43.32,"high":44.23,"low":43.14,"open":44.03,"volume":6115100},{"timestamp":1523021400,"date":"2018-04-06","index":5155,"close":42.42,"high":43.17,"low":42.26,"open":42.88,"volume":5133100},{"timestamp":1523280600,"date":"2018-04-09","index":5156,"close":43.07,"high":44.04,"low":42.91,"open":43.09,"volume":6696400},{"timestamp":1523367000,"date":"2018-04-10","index":5157,"close":43.58,"high":44.22,"low":43.03,"open":43.87,"volume":5682300},{"timestamp":1523453400,"date":"2018-04-11","index":5158,"close":43.38,"high":43.79,"low":43.25,"open":43.25,"volume":4788000},{"timestamp":1523539800,"date":"2018-04-12","index":5159,"close":43.85,"high":43.85,"low":43.05,"open":43.33,"volume":7574700},{"timestamp":1523626200,"date":"2018-04-13","index":5160,"close":42.65,"high":43.74,"low":42.56,"open":43.69,"volume":5749900},{"timestamp":1523885400,"date":"2018-04-16","index":5161,"close":42.87,"high":43.01,"low":42.68,"open":42.81,"volume":5206900},{"timestamp":1523971800,"date":"2018-04-17","index":5162,"close":42.31,"high":42.36,"low":41.77,"open":42.09,"volume":9831100},{"timestamp":1524058200,"date":"2018-04-18","index":5163,"close":41.92,"high":42.26,"low":41.21,"open":42.1,"volume":8947400}],"post":[{"timestamp":1524144600,"date":"2018-04-19","index":5164,"close":39.53,"high":40.08,"low":39.11,"open":39.93,"volume":27527000},{"timestamp":1524231000,"date":"2018-04-20","index":5165,"close":38.95,"high":39.54,"low":38.82,"open":39.37,"volume":15313300},{"timestamp":1524490200,"date":"2018-04-23","index":5166,"close":38.75,"high":39.08,"low":38.53,"open":38.96,"volume":11178300},{"timestamp":1524576600,"date":"2018-04-24","index":5167,"close":38.75,"high":39.21,"low":38.3,"open":39.04,"volume":13004000},{"timestamp":1524663000,"date":"2018-04-25","index":5168,"close":38.17,"high":38.49,"low":38.02,"open":38.36,"volume":12359200},{"timestamp":1524749400,"date":"2018-04-26","index":5169,"close":38.17,"high":38.56,"low":38.08,"open":38.08,"volume":7685800},{"timestamp":1524835800,"date":"2018-04-27","index":5170,"close":38.17,"high":38.74,"low":37.99,"open":38.74,"volume":8276100},{"timestamp":1525095000,"date":"2018-04-30","index":5171,"close":38.45,"high":38.84,"low":38.38,"open":38.69,"volume":7968000},{"timestamp":1525181400,"date":"2018-05-01","index":5172,"close":38.93,"high":38.94,"low":38.26,"open":38.34,"volume":5507000},{"timestamp":1525267800,"date":"2018-05-02","index":5173,"close":37.75,"high":38.6,"low":37.65,"open":38.6,"volume":11522200},{"timestamp":1525354200,"date":"2018-05-03","index":5174,"close":38.1,"high":38.19,"low":37.3,"open":37.55,"volume":7021400}]},{"date":"2018-01-17","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":5089,"close":39.65,"high":40.22,"low":39.65,"open":39.85,"volume":3870900},{"timestamp":1514903400,"date":"2018-01-02","index":5090,"close":41.02,"high":41.05,"low":40.42,"open":40.51,"volume":4984000},{"timestamp":1514989800,"date":"2018-01-03","index":5091,"close":41.71,"high":41.81,"low":41.44,"open":41.59,"volume":6963200},{"timestamp":1515076200,"date":"2018-01-04","index":5092,"close":41.49,"high":42,"low":41.45,"open":41.92,"volume":4876600},{"timestamp":1515162600,"date":"2018-01-05","index":5093,"close":42.46,"high":42.57,"low":41.79,"open":41.89,"volume":5330800},{"timestamp":1515421800,"date":"2018-01-08","index":5094,"close":42.44,"high":42.48,"low":42.19,"open":42.4,"volume":3538200},{"timestamp":1515508200,"date":"2018-01-09","index":5095,"close":42.18,"high":42.5,"low":42.13,"open":42.49,"volume":5729900},{"timestamp":1515594600,"date":"2018-01-10","index":5096,"close":41.3,"high":41.45,"low":40.72,"open":41.35,"volume":7102700},{"timestamp":1515681000,"date":"2018-01-11","index":5097,"close":41.03,"high":41.4,"low":40.95,"open":41.22,"volume":5701800},{"timestamp":1515767400,"date":"2018-01-12","index":5098,"close":41.19,"high":41.3,"low":40.76,"open":41.04,"volume":5028000},{"timestamp":1516113000,"date":"2018-01-16","index":5099,"close":42.23,"high":42.35,"low":41.81,"open":42.01,"volume":9081600}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":5100,"close":43.13,"high":43.27,"low":42.5,"open":42.66,"volume":7117700},{"timestamp":1516285800,"date":"2018-01-18","index":5101,"close":44.57,"high":44.85,"low":43.5,"open":43.86,"volume":11866200},{"timestamp":1516372200,"date":"2018-01-19","index":5102,"close":44.67,"high":45.54,"low":44.58,"open":45.07,"volume":6543700},{"timestamp":1516631400,"date":"2018-01-22","index":5103,"close":46.38,"high":46.4,"low":45.94,"open":46,"volume":8335800},{"timestamp":1516717800,"date":"2018-01-23","index":5104,"close":46.28,"high":46.57,"low":46.06,"open":46.48,"volume":5659600},{"timestamp":1516804200,"date":"2018-01-24","index":5105,"close":45.33,"high":45.67,"low":45.25,"open":45.64,"volume":7400600},{"timestamp":1516890600,"date":"2018-01-25","index":5106,"close":45.1,"high":45.78,"low":45.04,"open":45.71,"volume":7655700},{"timestamp":1516977000,"date":"2018-01-26","index":5107,"close":45.72,"high":45.74,"low":45.03,"open":45.5,"volume":7057300},{"timestamp":1517236200,"date":"2018-01-29","index":5108,"close":45.4,"high":45.69,"low":45.2,"open":45.47,"volume":11604400},{"timestamp":1517322600,"date":"2018-01-30","index":5109,"close":44.88,"high":45.03,"low":44.4,"open":44.57,"volume":10224600},{"timestamp":1517409000,"date":"2018-01-31","index":5110,"close":45.31,"high":45.8,"low":45.12,"open":45.43,"volume":6333300}]},{"date":"2017-10-19","estimated":0.57,"reported":0.57,"pre":[{"timestamp":1507123800,"date":"2017-10-04","index":5029,"close":38.27,"high":38.34,"low":38.13,"open":38.25,"volume":2717200},{"timestamp":1507210200,"date":"2017-10-05","index":5030,"close":38.46,"high":38.85,"low":38.39,"open":38.66,"volume":4456400},{"timestamp":1507296600,"date":"2017-10-06","index":5031,"close":38.46,"high":38.48,"low":38.21,"open":38.41,"volume":3086100},{"timestamp":1507555800,"date":"2017-10-09","index":5032,"close":38.77,"high":38.81,"low":38.5,"open":38.6,"volume":1963500},{"timestamp":1507642200,"date":"2017-10-10","index":5033,"close":38.97,"high":39.16,"low":38.82,"open":39.11,"volume":4112000},{"timestamp":1507728600,"date":"2017-10-11","index":5034,"close":40.35,"high":40.39,"low":39.68,"open":39.8,"volume":9015400},{"timestamp":1507815000,"date":"2017-10-12","index":5035,"close":40.44,"high":40.66,"low":40.32,"open":40.49,"volume":5524100},{"timestamp":1507901400,"date":"2017-10-13","index":5036,"close":40.82,"high":40.86,"low":40.63,"open":40.7,"volume":3913100},{"timestamp":1508160600,"date":"2017-10-16","index":5037,"close":40.89,"high":40.92,"low":40.65,"open":40.88,"volume":2707000},{"timestamp":1508247000,"date":"2017-10-17","index":5038,"close":41.25,"high":41.25,"low":40.54,"open":40.83,"volume":7582200},{"timestamp":1508333400,"date":"2017-10-18","index":5039,"close":41.5,"high":41.72,"low":40.93,"open":41.4,"volume":6653200}],"post":[{"timestamp":1508419800,"date":"2017-10-19","index":5040,"close":41.07,"high":41.29,"low":40.5,"open":41.02,"volume":5710500},{"timestamp":1508506200,"date":"2017-10-20","index":5041,"close":41.12,"high":41.12,"low":40.83,"open":41.02,"volume":5251600},{"timestamp":1508765400,"date":"2017-10-23","index":5042,"close":41.21,"high":41.48,"low":41.11,"open":41.37,"volume":5092400},{"timestamp":1508851800,"date":"2017-10-24","index":5043,"close":41.32,"high":41.38,"low":40.97,"open":41.26,"volume":4251600},{"timestamp":1508938200,"date":"2017-10-25","index":5044,"close":41.16,"high":41.41,"low":40.7,"open":41.3,"volume":3360000},{"timestamp":1509024600,"date":"2017-10-26","index":5045,"close":41.2,"high":41.34,"low":41.07,"open":41.18,"volume":3651500},{"timestamp":1509111000,"date":"2017-10-27","index":5046,"close":42.15,"high":42.18,"low":41.42,"open":41.48,"volume":4822800},{"timestamp":1509370200,"date":"2017-10-30","index":5047,"close":42.13,"high":42.66,"low":42.08,"open":42.36,"volume":5200800},{"timestamp":1509456600,"date":"2017-10-31","index":5048,"close":42.33,"high":42.52,"low":42.1,"open":42.18,"volume":3704500},{"timestamp":1509543000,"date":"2017-11-01","index":5049,"close":42.1,"high":42.5,"low":41.86,"open":42.48,"volume":4235700},{"timestamp":1509629400,"date":"2017-11-02","index":5050,"close":42.15,"high":42.24,"low":41.95,"open":42.09,"volume":3255800}]},{"date":"2017-08-14","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1501248600,"date":"2017-07-28","index":4982,"close":35.86,"high":36.07,"low":35.7,"open":36.05,"volume":3678400},{"timestamp":1501507800,"date":"2017-07-31","index":4983,"close":35.96,"high":36.4,"low":35.85,"open":36.03,"volume":7757600},{"timestamp":1501594200,"date":"2017-08-01","index":4984,"close":35.84,"high":35.99,"low":35.71,"open":35.95,"volume":5437300},{"timestamp":1501680600,"date":"2017-08-02","index":4985,"close":36.07,"high":36.47,"low":35.86,"open":36.4,"volume":6064600},{"timestamp":1501767000,"date":"2017-08-03","index":4986,"close":35.79,"high":36.11,"low":35.65,"open":36.11,"volume":3919800},{"timestamp":1501853400,"date":"2017-08-04","index":4987,"close":36.03,"high":36.08,"low":35.76,"open":35.93,"volume":4071400},{"timestamp":1502112600,"date":"2017-08-07","index":4988,"close":36.79,"high":36.82,"low":36.26,"open":36.26,"volume":4860200},{"timestamp":1502199000,"date":"2017-08-08","index":4989,"close":36.7,"high":36.96,"low":36.64,"open":36.71,"volume":3301200},{"timestamp":1502285400,"date":"2017-08-09","index":4990,"close":36.46,"high":36.47,"low":36.03,"open":36.2,"volume":3153700},{"timestamp":1502371800,"date":"2017-08-10","index":4991,"close":35.34,"high":36.03,"low":35.34,"open":36,"volume":5605400},{"timestamp":1502458200,"date":"2017-08-11","index":4992,"close":36.14,"high":36.2,"low":35.43,"open":35.52,"volume":4291100}],"post":[{"timestamp":1502717400,"date":"2017-08-14","index":4993,"close":36.05,"high":36.1,"low":35.85,"open":36.03,"volume":3875600},{"timestamp":1502803800,"date":"2017-08-15","index":4994,"close":36.42,"high":36.49,"low":36.09,"open":36.19,"volume":3820400},{"timestamp":1502890200,"date":"2017-08-16","index":4995,"close":36.34,"high":36.44,"low":36.14,"open":36.2,"volume":3232000},{"timestamp":1502976600,"date":"2017-08-17","index":4996,"close":35.79,"high":36.34,"low":35.77,"open":36.3,"volume":3324000},{"timestamp":1503063000,"date":"2017-08-18","index":4997,"close":35.86,"high":36.1,"low":35.61,"open":36,"volume":3692800},{"timestamp":1503322200,"date":"2017-08-21","index":4998,"close":35.98,"high":36.01,"low":35.63,"open":35.91,"volume":3588100},{"timestamp":1503408600,"date":"2017-08-22","index":4999,"close":36.52,"high":36.67,"low":36.34,"open":36.47,"volume":3202300},{"timestamp":1503495000,"date":"2017-08-23","index":5000,"close":36.58,"high":36.6,"low":36.37,"open":36.47,"volume":2956400},{"timestamp":1503581400,"date":"2017-08-24","index":5001,"close":36.83,"high":36.93,"low":36.58,"open":36.78,"volume":4544500},{"timestamp":1503667800,"date":"2017-08-25","index":5002,"close":36.85,"high":37.06,"low":36.75,"open":36.93,"volume":2975200},{"timestamp":1503927000,"date":"2017-08-28","index":5003,"close":36.77,"high":36.87,"low":36.57,"open":36.59,"volume":2199900}]},{"date":"2017-04-13","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1490794200,"date":"2017-03-29","index":4898,"close":32.93,"high":32.97,"low":32.77,"open":32.95,"volume":4083900},{"timestamp":1490880600,"date":"2017-03-30","index":4899,"close":33.07,"high":33.15,"low":32.78,"open":32.84,"volume":3890600},{"timestamp":1490967000,"date":"2017-03-31","index":4900,"close":32.84,"high":32.94,"low":32.57,"open":32.7,"volume":4853500},{"timestamp":1491226200,"date":"2017-04-03","index":4901,"close":32.89,"high":33,"low":32.71,"open":32.94,"volume":4283100},{"timestamp":1491312600,"date":"2017-04-04","index":4902,"close":32.86,"high":32.95,"low":32.77,"open":32.8,"volume":3756600},{"timestamp":1491399000,"date":"2017-04-05","index":4903,"close":32.9,"high":33.33,"low":32.87,"open":33.06,"volume":5112900},{"timestamp":1491485400,"date":"2017-04-06","index":4904,"close":32.86,"high":32.94,"low":32.73,"open":32.88,"volume":3990800},{"timestamp":1491571800,"date":"2017-04-07","index":4905,"close":32.87,"high":33.04,"low":32.77,"open":32.86,"volume":3366300},{"timestamp":1491831000,"date":"2017-04-10","index":4906,"close":32.52,"high":32.87,"low":32.42,"open":32.87,"volume":4937100},{"timestamp":1491917400,"date":"2017-04-11","index":4907,"close":32.4,"high":32.69,"low":31.98,"open":32.69,"volume":6293800},{"timestamp":1492003800,"date":"2017-04-12","index":4908,"close":32.28,"high":32.64,"low":32.02,"open":32.47,"volume":6136500}],"post":[{"timestamp":1492090200,"date":"2017-04-13","index":4909,"close":31.83,"high":32.45,"low":31.82,"open":32.1,"volume":8781700},{"timestamp":1492435800,"date":"2017-04-17","index":4910,"close":32.03,"high":32.07,"low":31.77,"open":32.04,"volume":6918900},{"timestamp":1492522200,"date":"2017-04-18","index":4911,"close":31.79,"high":31.86,"low":31.63,"open":31.76,"volume":5468600},{"timestamp":1492608600,"date":"2017-04-19","index":4912,"close":31.61,"high":31.95,"low":31.49,"open":31.92,"volume":4739200},{"timestamp":1492695000,"date":"2017-04-20","index":4913,"close":31.79,"high":31.87,"low":31.64,"open":31.77,"volume":4237700},{"timestamp":1492781400,"date":"2017-04-21","index":4914,"close":32.08,"high":32.14,"low":31.95,"open":32.09,"volume":4530400},{"timestamp":1493040600,"date":"2017-04-24","index":4915,"close":32.7,"high":32.8,"low":32.49,"open":32.58,"volume":5717000},{"timestamp":1493127000,"date":"2017-04-25","index":4916,"close":33.07,"high":33.18,"low":32.75,"open":32.76,"volume":5614300},{"timestamp":1493213400,"date":"2017-04-26","index":4917,"close":33,"high":33.11,"low":32.82,"open":33.06,"volume":6027700},{"timestamp":1493299800,"date":"2017-04-27","index":4918,"close":33.02,"high":33.3,"low":33.01,"open":33.11,"volume":5625600},{"timestamp":1493386200,"date":"2017-04-28","index":4919,"close":33.07,"high":33.25,"low":33.04,"open":33.15,"volume":5250500}]},{"date":"2017-01-12","estimated":0.59,"reported":0.61,"pre":[{"timestamp":1482849000,"date":"2016-12-27","index":4835,"close":29.1,"high":29.23,"low":29,"open":29,"volume":3083000},{"timestamp":1482935400,"date":"2016-12-28","index":4836,"close":29.12,"high":29.32,"low":29.04,"open":29.26,"volume":3663300},{"timestamp":1483021800,"date":"2016-12-29","index":4837,"close":29.13,"high":29.16,"low":28.81,"open":28.99,"volume":5323900},{"timestamp":1483108200,"date":"2016-12-30","index":4838,"close":28.75,"high":29.23,"low":28.62,"open":29.2,"volume":4862800},{"timestamp":1483453800,"date":"2017-01-03","index":4839,"close":29.31,"high":29.51,"low":29.06,"open":29.25,"volume":6280300},{"timestamp":1483540200,"date":"2017-01-04","index":4840,"close":29.3,"high":29.46,"low":29.2,"open":29.39,"volume":4391800},{"timestamp":1483626600,"date":"2017-01-05","index":4841,"close":29.8,"high":29.91,"low":29.52,"open":29.53,"volume":4775700},{"timestamp":1483713000,"date":"2017-01-06","index":4842,"close":29.63,"high":29.85,"low":29.46,"open":29.74,"volume":4878700},{"timestamp":1483972200,"date":"2017-01-09","index":4843,"close":30.04,"high":30.14,"low":29.72,"open":29.79,"volume":8371700},{"timestamp":1484058600,"date":"2017-01-10","index":4844,"close":30.07,"high":30.3,"low":29.9,"open":30.04,"volume":7582000},{"timestamp":1484145000,"date":"2017-01-11","index":4845,"close":30.17,"high":30.2,"low":29.72,"open":29.78,"volume":7467300}],"post":[{"timestamp":1484231400,"date":"2017-01-12","index":4846,"close":29.29,"high":29.86,"low":28.98,"open":29.32,"volume":13032200},{"timestamp":1484317800,"date":"2017-01-13","index":4847,"close":29.44,"high":29.65,"low":29.22,"open":29.5,"volume":9811100},{"timestamp":1484663400,"date":"2017-01-17","index":4848,"close":29.62,"high":29.65,"low":29.46,"open":29.61,"volume":7679800},{"timestamp":1484749800,"date":"2017-01-18","index":4849,"close":29.49,"high":29.68,"low":29.44,"open":29.55,"volume":7692800},{"timestamp":1484836200,"date":"2017-01-19","index":4850,"close":29.63,"high":29.69,"low":29.39,"open":29.49,"volume":8493200},{"timestamp":1484922600,"date":"2017-01-20","index":4851,"close":30.07,"high":30.26,"low":29.57,"open":29.62,"volume":7399400},{"timestamp":1485181800,"date":"2017-01-23","index":4852,"close":30.33,"high":30.49,"low":30.21,"open":30.31,"volume":6959800},{"timestamp":1485268200,"date":"2017-01-24","index":4853,"close":30.82,"high":30.9,"low":30.51,"open":30.53,"volume":7213600},{"timestamp":1485354600,"date":"2017-01-25","index":4854,"close":31.31,"high":31.33,"low":30.94,"open":31.1,"volume":8025800},{"timestamp":1485441000,"date":"2017-01-26","index":4855,"close":31.11,"high":31.45,"low":31.01,"open":31.26,"volume":8308700},{"timestamp":1485527400,"date":"2017-01-27","index":4856,"close":31.25,"high":31.35,"low":31,"open":31.17,"volume":5982200}]},{"date":"2016-10-13","estimated":0.57,"reported":0.59,"pre":[{"timestamp":1475069400,"date":"2016-09-28","index":4773,"close":30.33,"high":30.5,"low":30.13,"open":30.47,"volume":4125100},{"timestamp":1475155800,"date":"2016-09-29","index":4774,"close":30.4,"high":30.65,"low":30.17,"open":30.31,"volume":5985800},{"timestamp":1475242200,"date":"2016-09-30","index":4775,"close":30.59,"high":30.68,"low":30.23,"open":30.29,"volume":5725700},{"timestamp":1475501400,"date":"2016-10-03","index":4776,"close":30.72,"high":30.81,"low":30.57,"open":30.64,"volume":4198500},{"timestamp":1475587800,"date":"2016-10-04","index":4777,"close":30.39,"high":30.92,"low":30.36,"open":30.82,"volume":5104800},{"timestamp":1475674200,"date":"2016-10-05","index":4778,"close":30.53,"high":30.71,"low":30.5,"open":30.67,"volume":6205000},{"timestamp":1475760600,"date":"2016-10-06","index":4779,"close":30.77,"high":30.81,"low":30.38,"open":30.7,"volume":4099900},{"timestamp":1475847000,"date":"2016-10-07","index":4780,"close":31.18,"high":31.21,"low":30.65,"open":30.88,"volume":5753400},{"timestamp":1476106200,"date":"2016-10-10","index":4781,"close":31.28,"high":31.48,"low":31.16,"open":31.19,"volume":7810500},{"timestamp":1476192600,"date":"2016-10-11","index":4782,"close":30.73,"high":30.99,"low":30.51,"open":30.99,"volume":10157600},{"timestamp":1476279000,"date":"2016-10-12","index":4783,"close":31.35,"high":31.41,"low":30.7,"open":30.9,"volume":9587000}],"post":[{"timestamp":1476365400,"date":"2016-10-13","index":4784,"close":30.53,"high":30.93,"low":29.52,"open":30.93,"volume":17323000},{"timestamp":1476451800,"date":"2016-10-14","index":4785,"close":30.66,"high":31.27,"low":30.57,"open":31.06,"volume":9822900},{"timestamp":1476711000,"date":"2016-10-17","index":4786,"close":30.57,"high":30.76,"low":30.38,"open":30.52,"volume":7598400},{"timestamp":1476797400,"date":"2016-10-18","index":4787,"close":30.86,"high":30.98,"low":30.69,"open":30.91,"volume":5487500},{"timestamp":1476883800,"date":"2016-10-19","index":4788,"close":30.98,"high":31.04,"low":30.66,"open":30.95,"volume":6733000},{"timestamp":1476970200,"date":"2016-10-20","index":4789,"close":31.06,"high":31.15,"low":30.8,"open":30.93,"volume":7329800},{"timestamp":1477056600,"date":"2016-10-21","index":4790,"close":31.08,"high":31.14,"low":30.76,"open":30.92,"volume":3817100},{"timestamp":1477315800,"date":"2016-10-24","index":4791,"close":31.41,"high":31.41,"low":31.08,"open":31.14,"volume":3768900},{"timestamp":1477402200,"date":"2016-10-25","index":4792,"close":31.55,"high":31.62,"low":31.38,"open":31.4,"volume":3214700},{"timestamp":1477488600,"date":"2016-10-26","index":4793,"close":31.21,"high":31.43,"low":31.07,"open":31.19,"volume":4121500},{"timestamp":1477575000,"date":"2016-10-27","index":4794,"close":30.77,"high":31.26,"low":30.75,"open":31.23,"volume":6243200}]},{"date":"2016-07-14","estimated":0.41,"reported":0.43,"pre":[{"timestamp":1467120600,"date":"2016-06-28","index":4709,"close":25.26,"high":25.37,"low":25.09,"open":25.22,"volume":14428100},{"timestamp":1467207000,"date":"2016-06-29","index":4710,"close":25.8,"high":25.97,"low":25.67,"open":25.68,"volume":8758600},{"timestamp":1467293400,"date":"2016-06-30","index":4711,"close":26.23,"high":26.42,"low":25.83,"open":26.07,"volume":9765900},{"timestamp":1467379800,"date":"2016-07-01","index":4712,"close":26.53,"high":26.65,"low":26.49,"open":26.63,"volume":5939300},{"timestamp":1467725400,"date":"2016-07-05","index":4713,"close":26.26,"high":26.3,"low":26.12,"open":26.16,"volume":5678400},{"timestamp":1467811800,"date":"2016-07-06","index":4714,"close":26.15,"high":26.2,"low":25.75,"open":25.8,"volume":6062900},{"timestamp":1467898200,"date":"2016-07-07","index":4715,"close":26.31,"high":26.53,"low":26.24,"open":26.25,"volume":5327900},{"timestamp":1467984600,"date":"2016-07-08","index":4716,"close":26.73,"high":26.8,"low":26.41,"open":26.5,"volume":5780600},{"timestamp":1468243800,"date":"2016-07-11","index":4717,"close":27.2,"high":27.37,"low":27.13,"open":27.16,"volume":6051600},{"timestamp":1468330200,"date":"2016-07-12","index":4718,"close":26.97,"high":27.29,"low":26.84,"open":27.2,"volume":8538700},{"timestamp":1468416600,"date":"2016-07-13","index":4719,"close":26.89,"high":27.01,"low":26.76,"open":26.92,"volume":10553300}],"post":[{"timestamp":1468503000,"date":"2016-07-14","index":4720,"close":27.11,"high":27.23,"low":26.64,"open":27,"volume":12145100},{"timestamp":1468589400,"date":"2016-07-15","index":4721,"close":27.01,"high":27.26,"low":26.97,"open":27.19,"volume":5996500},{"timestamp":1468848600,"date":"2016-07-18","index":4722,"close":27.64,"high":27.65,"low":27.15,"open":27.31,"volume":7767300},{"timestamp":1468935000,"date":"2016-07-19","index":4723,"close":27.27,"high":27.52,"low":27.19,"open":27.38,"volume":4997300},{"timestamp":1469021400,"date":"2016-07-20","index":4724,"close":27.55,"high":27.59,"low":27.28,"open":27.4,"volume":5805100},{"timestamp":1469107800,"date":"2016-07-21","index":4725,"close":27.48,"high":27.82,"low":27.42,"open":27.67,"volume":6369300},{"timestamp":1469194200,"date":"2016-07-22","index":4726,"close":27.74,"high":27.79,"low":27.48,"open":27.53,"volume":5116800},{"timestamp":1469453400,"date":"2016-07-25","index":4727,"close":27.86,"high":27.92,"low":27.49,"open":27.49,"volume":7799700},{"timestamp":1469539800,"date":"2016-07-26","index":4728,"close":28.33,"high":28.41,"low":27.96,"open":27.97,"volume":10178800},{"timestamp":1469626200,"date":"2016-07-27","index":4729,"close":28.1,"high":28.49,"low":27.94,"open":28.49,"volume":7057700},{"timestamp":1469712600,"date":"2016-07-28","index":4730,"close":28.14,"high":28.39,"low":28,"open":28.29,"volume":4746300}]},{"date":"2016-04-19","estimated":0.38,"reported":0.38,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":4649,"close":25.85,"high":26.13,"low":25.81,"open":26.13,"volume":4302700},{"timestamp":1459863000,"date":"2016-04-05","index":4650,"close":25.51,"high":25.63,"low":25.24,"open":25.51,"volume":8612600},{"timestamp":1459949400,"date":"2016-04-06","index":4651,"close":25.62,"high":25.74,"low":25.02,"open":25.15,"volume":8333100},{"timestamp":1460035800,"date":"2016-04-07","index":4652,"close":25.37,"high":25.52,"low":25.25,"open":25.49,"volume":7774400},{"timestamp":1460122200,"date":"2016-04-08","index":4653,"close":25.28,"high":25.81,"low":25.21,"open":25.75,"volume":8214600},{"timestamp":1460381400,"date":"2016-04-11","index":4654,"close":25.51,"high":25.84,"low":25.5,"open":25.7,"volume":5406300},{"timestamp":1460467800,"date":"2016-04-12","index":4655,"close":25.57,"high":25.72,"low":25.31,"open":25.7,"volume":4766900},{"timestamp":1460554200,"date":"2016-04-13","index":4656,"close":26.17,"high":26.21,"low":25.78,"open":25.95,"volume":9082700},{"timestamp":1460640600,"date":"2016-04-14","index":4657,"close":25.3,"high":25.53,"low":25.09,"open":25.3,"volume":13870800},{"timestamp":1460727000,"date":"2016-04-15","index":4658,"close":25.46,"high":25.58,"low":25.37,"open":25.51,"volume":8019100},{"timestamp":1460986200,"date":"2016-04-18","index":4659,"close":25.5,"high":25.68,"low":25.32,"open":25.38,"volume":6507600}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":4660,"close":25.16,"high":25.67,"low":25.15,"open":25.52,"volume":9378700},{"timestamp":1461159000,"date":"2016-04-20","index":4661,"close":25.12,"high":25.25,"low":24.74,"open":24.93,"volume":9391300},{"timestamp":1461245400,"date":"2016-04-21","index":4662,"close":25.16,"high":25.35,"low":25,"open":25.3,"volume":6044400},{"timestamp":1461331800,"date":"2016-04-22","index":4663,"close":25.07,"high":25.31,"low":24.95,"open":25.18,"volume":6447400},{"timestamp":1461591000,"date":"2016-04-25","index":4664,"close":25.01,"high":25.33,"low":24.95,"open":25.15,"volume":7772500},{"timestamp":1461677400,"date":"2016-04-26","index":4665,"close":25.01,"high":25.35,"low":24.98,"open":25.2,"volume":9920000},{"timestamp":1461763800,"date":"2016-04-27","index":4666,"close":25.25,"high":25.34,"low":24.82,"open":24.9,"volume":7302200},{"timestamp":1461850200,"date":"2016-04-28","index":4667,"close":24.16,"high":24.88,"low":24.07,"open":24.65,"volume":12170200},{"timestamp":1461936600,"date":"2016-04-29","index":4668,"close":23.59,"high":24.01,"low":23.42,"open":24,"volume":14955900},{"timestamp":1462195800,"date":"2016-05-02","index":4669,"close":23.69,"high":23.75,"low":23.46,"open":23.58,"volume":6112100},{"timestamp":1462282200,"date":"2016-05-03","index":4670,"close":23.32,"high":23.45,"low":23.16,"open":23.35,"volume":9323900}]},{"date":"2016-01-14","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1451399400,"date":"2015-12-29","index":4584,"close":23.08,"high":23.23,"low":22.98,"open":23.07,"volume":4136700},{"timestamp":1451485800,"date":"2015-12-30","index":4585,"close":22.88,"high":23.09,"low":22.84,"open":23.05,"volume":2574100},{"timestamp":1451572200,"date":"2015-12-31","index":4586,"close":22.75,"high":23,"low":22.57,"open":22.86,"volume":3898300},{"timestamp":1451917800,"date":"2016-01-04","index":4587,"close":22.09,"high":22.3,"low":21.86,"open":22.24,"volume":9145100},{"timestamp":1452004200,"date":"2016-01-05","index":4588,"close":21.95,"high":22.42,"low":21.95,"open":22.18,"volume":7642100},{"timestamp":1452090600,"date":"2016-01-06","index":4589,"close":21.34,"high":21.71,"low":21.26,"open":21.66,"volume":8063200},{"timestamp":1452177000,"date":"2016-01-07","index":4590,"close":21.1,"high":21.38,"low":20.82,"open":20.88,"volume":11242800},{"timestamp":1452263400,"date":"2016-01-08","index":4591,"close":20.81,"high":21.4,"low":20.77,"open":21.27,"volume":9290700},{"timestamp":1452522600,"date":"2016-01-11","index":4592,"close":20.93,"high":21.25,"low":20.7,"open":21.17,"volume":9771200},{"timestamp":1452609000,"date":"2016-01-12","index":4593,"close":20.75,"high":21.24,"low":20.51,"open":21.23,"volume":11629400},{"timestamp":1452695400,"date":"2016-01-13","index":4594,"close":20.48,"high":21.07,"low":20.45,"open":20.9,"volume":12858400}],"post":[{"timestamp":1452781800,"date":"2016-01-14","index":4595,"close":21.82,"high":21.87,"low":20.7,"open":20.73,"volume":18687600},{"timestamp":1452868200,"date":"2016-01-15","index":4596,"close":21.1,"high":21.28,"low":20.56,"open":20.56,"volume":12066200},{"timestamp":1453213800,"date":"2016-01-19","index":4597,"close":21.66,"high":21.8,"low":21.23,"open":21.63,"volume":14807000},{"timestamp":1453300200,"date":"2016-01-20","index":4598,"close":21.09,"high":21.21,"low":20.74,"open":20.84,"volume":10815300},{"timestamp":1453386600,"date":"2016-01-21","index":4599,"close":21.33,"high":21.47,"low":20.85,"open":21.15,"volume":9105000},{"timestamp":1453473000,"date":"2016-01-22","index":4600,"close":21.93,"high":21.95,"low":21.62,"open":21.76,"volume":8369200},{"timestamp":1453732200,"date":"2016-01-25","index":4601,"close":21.79,"high":22.07,"low":21.7,"open":21.71,"volume":8463700},{"timestamp":1453818600,"date":"2016-01-26","index":4602,"close":21.59,"high":21.86,"low":21.5,"open":21.78,"volume":7709700},{"timestamp":1453905000,"date":"2016-01-27","index":4603,"close":21.68,"high":22,"low":21.61,"open":21.72,"volume":6432800},{"timestamp":1453991400,"date":"2016-01-28","index":4604,"close":21.63,"high":21.87,"low":21.48,"open":21.78,"volume":7169000},{"timestamp":1454077800,"date":"2016-01-29","index":4605,"close":22.35,"high":22.4,"low":21.87,"open":21.87,"volume":9010200}]},{"date":"2015-10-16","estimated":0.45,"reported":0.46,"pre":[{"timestamp":1443706200,"date":"2015-10-01","index":4523,"close":20.86,"high":21,"low":20.6,"open":20.95,"volume":14508200},{"timestamp":1443792600,"date":"2015-10-02","index":4524,"close":20.76,"high":20.77,"low":20.21,"open":20.21,"volume":15271100},{"timestamp":1444051800,"date":"2015-10-05","index":4525,"close":21.4,"high":21.44,"low":20.79,"open":21.06,"volume":10938100},{"timestamp":1444138200,"date":"2015-10-06","index":4526,"close":21.23,"high":21.36,"low":20.96,"open":21.06,"volume":10577700},{"timestamp":1444224600,"date":"2015-10-07","index":4527,"close":21.93,"high":22.1,"low":21.63,"open":21.68,"volume":13647100},{"timestamp":1444311000,"date":"2015-10-08","index":4528,"close":22.25,"high":22.27,"low":21.67,"open":21.78,"volume":10343500},{"timestamp":1444397400,"date":"2015-10-09","index":4529,"close":21.95,"high":22.43,"low":21.91,"open":22.31,"volume":11648800},{"timestamp":1444656600,"date":"2015-10-12","index":4530,"close":22.09,"high":22.2,"low":22.01,"open":22.07,"volume":6779500},{"timestamp":1444743000,"date":"2015-10-13","index":4531,"close":21.94,"high":22.03,"low":21.68,"open":21.82,"volume":12740800},{"timestamp":1444829400,"date":"2015-10-14","index":4532,"close":22.34,"high":22.53,"low":21.66,"open":21.78,"volume":22801100},{"timestamp":1444915800,"date":"2015-10-15","index":4533,"close":21.95,"high":22.79,"low":21.79,"open":22.55,"volume":17867300}],"post":[{"timestamp":1445002200,"date":"2015-10-16","index":4534,"close":22.16,"high":22.22,"low":21.99,"open":22.01,"volume":9598700},{"timestamp":1445261400,"date":"2015-10-19","index":4535,"close":22.23,"high":22.3,"low":21.96,"open":22.08,"volume":8940900},{"timestamp":1445347800,"date":"2015-10-20","index":4536,"close":22.31,"high":22.42,"low":22.17,"open":22.2,"volume":6718400},{"timestamp":1445434200,"date":"2015-10-21","index":4537,"close":22.22,"high":22.45,"low":22.14,"open":22.33,"volume":8154300},{"timestamp":1445520600,"date":"2015-10-22","index":4538,"close":22.51,"high":22.62,"low":22.32,"open":22.39,"volume":8214500},{"timestamp":1445607000,"date":"2015-10-23","index":4539,"close":22.47,"high":22.75,"low":22.4,"open":22.75,"volume":11854100},{"timestamp":1445866200,"date":"2015-10-26","index":4540,"close":22.16,"high":22.52,"low":21.93,"open":22.47,"volume":12350400},{"timestamp":1445952600,"date":"2015-10-27","index":4541,"close":22.2,"high":22.3,"low":21.88,"open":22.06,"volume":6885400},{"timestamp":1446039000,"date":"2015-10-28","index":4542,"close":22.08,"high":22.27,"low":21.87,"open":22.07,"volume":9913700},{"timestamp":1446125400,"date":"2015-10-29","index":4543,"close":21.82,"high":21.82,"low":21.52,"open":21.81,"volume":7939100},{"timestamp":1446211800,"date":"2015-10-30","index":4544,"close":21.96,"high":22.07,"low":21.65,"open":21.84,"volume":8791800}]},{"date":"2015-08-11","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1438003800,"date":"2015-07-27","index":4476,"close":21.63,"high":21.69,"low":21.33,"open":21.57,"volume":10167100},{"timestamp":1438090200,"date":"2015-07-28","index":4477,"close":21.88,"high":21.99,"low":21.6,"open":21.71,"volume":13102700},{"timestamp":1438176600,"date":"2015-07-29","index":4478,"close":22.11,"high":22.27,"low":21.74,"open":21.82,"volume":12780100},{"timestamp":1438263000,"date":"2015-07-30","index":4479,"close":22.7,"high":22.78,"low":22.19,"open":22.23,"volume":17400600},{"timestamp":1438349400,"date":"2015-07-31","index":4480,"close":22.11,"high":22.61,"low":22.03,"open":22.55,"volume":16313800},{"timestamp":1438608600,"date":"2015-08-03","index":4481,"close":21.72,"high":21.9,"low":21.52,"open":21.9,"volume":11945800},{"timestamp":1438695000,"date":"2015-08-04","index":4482,"close":21.45,"high":21.92,"low":21.34,"open":21.83,"volume":13832400},{"timestamp":1438781400,"date":"2015-08-05","index":4483,"close":21.61,"high":21.87,"low":21.52,"open":21.55,"volume":7506500},{"timestamp":1438867800,"date":"2015-08-06","index":4484,"close":21.28,"high":21.55,"low":21.01,"open":21.42,"volume":12945100},{"timestamp":1438954200,"date":"2015-08-07","index":4485,"close":21.03,"high":21.41,"low":20.99,"open":21.26,"volume":16644500},{"timestamp":1439213400,"date":"2015-08-10","index":4486,"close":21.61,"high":21.89,"low":20.92,"open":21.12,"volume":25398700}],"post":[{"timestamp":1439299800,"date":"2015-08-11","index":4487,"close":20.83,"high":21.1,"low":20.55,"open":21,"volume":18685200},{"timestamp":1439386200,"date":"2015-08-12","index":4488,"close":20.75,"high":20.78,"low":20.18,"open":20.53,"volume":20957100},{"timestamp":1439472600,"date":"2015-08-13","index":4489,"close":20.54,"high":20.69,"low":20.41,"open":20.55,"volume":7873400},{"timestamp":1439559000,"date":"2015-08-14","index":4490,"close":20.38,"high":20.4,"low":20.22,"open":20.37,"volume":11355400},{"timestamp":1439818200,"date":"2015-08-17","index":4491,"close":20.28,"high":20.31,"low":19.69,"open":19.9,"volume":18060200},{"timestamp":1439904600,"date":"2015-08-18","index":4492,"close":20.03,"high":20.2,"low":20.01,"open":20.18,"volume":10410700},{"timestamp":1439991000,"date":"2015-08-19","index":4493,"close":19.91,"high":20.06,"low":19.63,"open":20,"volume":12520400},{"timestamp":1440077400,"date":"2015-08-20","index":4494,"close":19.61,"high":20.07,"low":19.61,"open":19.79,"volume":12865500},{"timestamp":1440163800,"date":"2015-08-21","index":4495,"close":18.88,"high":19.51,"low":18.87,"open":19.25,"volume":20217500},{"timestamp":1440423000,"date":"2015-08-24","index":4496,"close":18.76,"high":19.43,"low":17.32,"open":17.74,"volume":31876000},{"timestamp":1440509400,"date":"2015-08-25","index":4497,"close":18.76,"high":20.01,"low":18.7,"open":19.73,"volume":25640300}]},{"date":"2015-04-16","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1427808600,"date":"2015-03-31","index":4395,"close":23.48,"high":23.56,"low":23.32,"open":23.41,"volume":13621500},{"timestamp":1427895000,"date":"2015-04-01","index":4396,"close":23.23,"high":23.47,"low":23.14,"open":23.43,"volume":13314800},{"timestamp":1427981400,"date":"2015-04-02","index":4397,"close":23.69,"high":23.83,"low":23.58,"open":23.62,"volume":12443500},{"timestamp":1428327000,"date":"2015-04-06","index":4398,"close":23.54,"high":23.74,"low":23.19,"open":23.2,"volume":11439200},{"timestamp":1428413400,"date":"2015-04-07","index":4399,"close":23.39,"high":23.63,"low":23.35,"open":23.54,"volume":13305600},{"timestamp":1428499800,"date":"2015-04-08","index":4400,"close":23.2,"high":23.35,"low":23.08,"open":23.13,"volume":10835200},{"timestamp":1428586200,"date":"2015-04-09","index":4401,"close":23.44,"high":23.67,"low":23.24,"open":23.25,"volume":10183300},{"timestamp":1428672600,"date":"2015-04-10","index":4402,"close":23.5,"high":23.8,"low":23.38,"open":23.73,"volume":10531900},{"timestamp":1428931800,"date":"2015-04-13","index":4403,"close":23.33,"high":23.69,"low":23.31,"open":23.51,"volume":11125700},{"timestamp":1429018200,"date":"2015-04-14","index":4404,"close":23.18,"high":23.3,"low":22.83,"open":23.24,"volume":13787000},{"timestamp":1429104600,"date":"2015-04-15","index":4405,"close":23.51,"high":23.64,"low":23.09,"open":23.16,"volume":16883000}],"post":[{"timestamp":1429191000,"date":"2015-04-16","index":4406,"close":23.24,"high":23.55,"low":22.65,"open":23.51,"volume":28320800},{"timestamp":1429277400,"date":"2015-04-17","index":4407,"close":23.22,"high":23.25,"low":22.87,"open":23.04,"volume":16113600},{"timestamp":1429536600,"date":"2015-04-20","index":4408,"close":23.27,"high":23.62,"low":23.19,"open":23.4,"volume":15253500},{"timestamp":1429623000,"date":"2015-04-21","index":4409,"close":23.33,"high":23.37,"low":23.16,"open":23.3,"volume":13191400},{"timestamp":1429709400,"date":"2015-04-22","index":4410,"close":23.84,"high":23.84,"low":23.39,"open":23.4,"volume":15880200},{"timestamp":1429795800,"date":"2015-04-23","index":4411,"close":24.3,"high":24.42,"low":23.7,"open":23.84,"volume":22973300},{"timestamp":1429882200,"date":"2015-04-24","index":4412,"close":24.91,"high":25.31,"low":24.69,"open":25.19,"volume":28481800},{"timestamp":1430141400,"date":"2015-04-27","index":4413,"close":25.41,"high":25.77,"low":24.77,"open":24.89,"volume":25744900},{"timestamp":1430227800,"date":"2015-04-28","index":4414,"close":25.01,"high":25.29,"low":24.8,"open":25.23,"volume":14437100},{"timestamp":1430314200,"date":"2015-04-29","index":4415,"close":24.79,"high":24.9,"low":24.59,"open":24.85,"volume":12642500},{"timestamp":1430400600,"date":"2015-04-30","index":4416,"close":24.44,"high":24.62,"low":24.36,"open":24.5,"volume":16033300}]},{"date":"2015-01-15","estimated":0.49,"reported":0.5,"pre":[{"timestamp":1419949800,"date":"2014-12-30","index":4333,"close":22.44,"high":22.56,"low":22.32,"open":22.33,"volume":4791900},{"timestamp":1420036200,"date":"2014-12-31","index":4334,"close":22.38,"high":22.64,"low":22.33,"open":22.48,"volume":3877200},{"timestamp":1420209000,"date":"2015-01-02","index":4335,"close":22.28,"high":22.46,"low":22,"open":22.45,"volume":6074100},{"timestamp":1420468200,"date":"2015-01-05","index":4336,"close":21.74,"high":22.17,"low":21.71,"open":22.14,"volume":9031800},{"timestamp":1420554600,"date":"2015-01-06","index":4337,"close":21.36,"high":21.58,"low":21.16,"open":21.32,"volume":10169500},{"timestamp":1420641000,"date":"2015-01-07","index":4338,"close":21.67,"high":21.76,"low":21.34,"open":21.59,"volume":10180200},{"timestamp":1420727400,"date":"2015-01-08","index":4339,"close":21.81,"high":22.01,"low":21.67,"open":21.69,"volume":15825900},{"timestamp":1420813800,"date":"2015-01-09","index":4340,"close":21.2,"high":21.64,"low":21.02,"open":21.62,"volume":17596000},{"timestamp":1421073000,"date":"2015-01-12","index":4341,"close":20.79,"high":21.09,"low":20.69,"open":21.06,"volume":24695300},{"timestamp":1421159400,"date":"2015-01-13","index":4342,"close":21.05,"high":21.3,"low":20.99,"open":21.02,"volume":11043200},{"timestamp":1421245800,"date":"2015-01-14","index":4343,"close":21.06,"high":21.1,"low":20.6,"open":20.65,"volume":21760200}],"post":[{"timestamp":1421332200,"date":"2015-01-15","index":4344,"close":22.89,"high":23.13,"low":21.91,"open":22.59,"volume":36350200},{"timestamp":1421418600,"date":"2015-01-16","index":4345,"close":22.6,"high":22.7,"low":22.29,"open":22.37,"volume":22402000},{"timestamp":1421764200,"date":"2015-01-20","index":4346,"close":23.09,"high":23.19,"low":22.47,"open":22.6,"volume":23999700},{"timestamp":1421850600,"date":"2015-01-21","index":4347,"close":23.21,"high":23.29,"low":22.96,"open":23,"volume":17966600},{"timestamp":1421937000,"date":"2015-01-22","index":4348,"close":23.71,"high":23.72,"low":22.89,"open":23.2,"volume":25334400},{"timestamp":1422023400,"date":"2015-01-23","index":4349,"close":23.99,"high":24.3,"low":23.88,"open":23.93,"volume":13027300},{"timestamp":1422282600,"date":"2015-01-26","index":4350,"close":24.16,"high":24.19,"low":23.9,"open":23.95,"volume":14091400},{"timestamp":1422369000,"date":"2015-01-27","index":4351,"close":24.19,"high":24.26,"low":23.95,"open":24.13,"volume":14735300},{"timestamp":1422455400,"date":"2015-01-28","index":4352,"close":23.93,"high":24.49,"low":23.85,"open":24.44,"volume":16762900},{"timestamp":1422541800,"date":"2015-01-29","index":4353,"close":23.29,"high":23.8,"low":23.08,"open":23.69,"volume":19411300},{"timestamp":1422628200,"date":"2015-01-30","index":4354,"close":22.71,"high":23.12,"low":22.67,"open":22.99,"volume":17590300}]},{"date":"2014-10-16","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1412170200,"date":"2014-10-01","index":4271,"close":20.1,"high":20.23,"low":19.99,"open":20.18,"volume":16100700},{"timestamp":1412256600,"date":"2014-10-02","index":4272,"close":20.29,"high":20.41,"low":19.93,"open":20.1,"volume":22937000},{"timestamp":1412343000,"date":"2014-10-03","index":4273,"close":20.83,"high":20.9,"low":20.53,"open":20.61,"volume":19548800},{"timestamp":1412602200,"date":"2014-10-06","index":4274,"close":20.82,"high":20.91,"low":20.7,"open":20.9,"volume":19804800},{"timestamp":1412688600,"date":"2014-10-07","index":4275,"close":20.38,"high":20.74,"low":20.36,"open":20.69,"volume":9473500},{"timestamp":1412775000,"date":"2014-10-08","index":4276,"close":20.6,"high":20.66,"low":20.12,"open":20.17,"volume":12264600},{"timestamp":1412861400,"date":"2014-10-09","index":4277,"close":20.47,"high":20.78,"low":20.41,"open":20.77,"volume":10846800},{"timestamp":1412947800,"date":"2014-10-10","index":4278,"close":19.44,"high":20.22,"low":19.39,"open":20.18,"volume":28668600},{"timestamp":1413207000,"date":"2014-10-13","index":4279,"close":19.67,"high":20.11,"low":19.62,"open":19.81,"volume":14696600},{"timestamp":1413293400,"date":"2014-10-14","index":4280,"close":20.14,"high":20.38,"low":19.85,"open":19.89,"volume":21296600},{"timestamp":1413379800,"date":"2014-10-15","index":4281,"close":20.07,"high":20.25,"low":19.45,"open":19.72,"volume":20760400}],"post":[{"timestamp":1413466200,"date":"2014-10-16","index":4282,"close":20.72,"high":21.09,"low":20.19,"open":20.23,"volume":30662100},{"timestamp":1413552600,"date":"2014-10-17","index":4283,"close":20.72,"high":20.82,"low":20.55,"open":20.55,"volume":14809100},{"timestamp":1413811800,"date":"2014-10-20","index":4284,"close":20.87,"high":20.99,"low":20.63,"open":20.79,"volume":11512400},{"timestamp":1413898200,"date":"2014-10-21","index":4285,"close":21.39,"high":21.47,"low":20.8,"open":20.93,"volume":17393800},{"timestamp":1413984600,"date":"2014-10-22","index":4286,"close":21.24,"high":21.7,"low":21.19,"open":21.6,"volume":14927700},{"timestamp":1414071000,"date":"2014-10-23","index":4287,"close":21.3,"high":21.42,"low":21.13,"open":21.33,"volume":10095300},{"timestamp":1414157400,"date":"2014-10-24","index":4288,"close":21.18,"high":21.19,"low":20.89,"open":21.01,"volume":8800200},{"timestamp":1414416600,"date":"2014-10-27","index":4289,"close":21.36,"high":21.4,"low":21.11,"open":21.32,"volume":11136800},{"timestamp":1414503000,"date":"2014-10-28","index":4290,"close":21.59,"high":21.6,"low":21.34,"open":21.45,"volume":11058800},{"timestamp":1414589400,"date":"2014-10-29","index":4291,"close":21.59,"high":21.66,"low":21.44,"open":21.57,"volume":9201700},{"timestamp":1414675800,"date":"2014-10-30","index":4292,"close":21.11,"high":21.54,"low":21.01,"open":21.49,"volume":12181300}]},{"date":"2014-07-16","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4206,"close":21.39,"high":21.45,"low":21.27,"open":21.35,"volume":6491200},{"timestamp":1404221400,"date":"2014-07-01","index":4207,"close":21.97,"high":21.98,"low":21.67,"open":21.67,"volume":8655700},{"timestamp":1404307800,"date":"2014-07-02","index":4208,"close":22.38,"high":22.63,"low":22.26,"open":22.36,"volume":10574100},{"timestamp":1404394200,"date":"2014-07-03","index":4209,"close":22.71,"high":22.71,"low":22.51,"open":22.58,"volume":4317800},{"timestamp":1404739800,"date":"2014-07-07","index":4210,"close":22.67,"high":22.88,"low":22.62,"open":22.82,"volume":12390700},{"timestamp":1404826200,"date":"2014-07-08","index":4211,"close":22.57,"high":22.68,"low":22.46,"open":22.61,"volume":10319000},{"timestamp":1404912600,"date":"2014-07-09","index":4212,"close":22.42,"high":22.49,"low":22.33,"open":22.45,"volume":12353400},{"timestamp":1404999000,"date":"2014-07-10","index":4213,"close":22.95,"high":22.95,"low":22.2,"open":22.21,"volume":14431800},{"timestamp":1405085400,"date":"2014-07-11","index":4214,"close":22.81,"high":23.07,"low":22.74,"open":23,"volume":13026000},{"timestamp":1405344600,"date":"2014-07-14","index":4215,"close":22.66,"high":22.68,"low":22.42,"open":22.54,"volume":14313800},{"timestamp":1405431000,"date":"2014-07-15","index":4216,"close":22.47,"high":22.59,"low":22.24,"open":22.57,"volume":10256800}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4217,"close":20.93,"high":21.7,"low":20.91,"open":21.65,"volume":41814000},{"timestamp":1405603800,"date":"2014-07-17","index":4218,"close":20.2,"high":20.83,"low":20.12,"open":20.83,"volume":25798200},{"timestamp":1405690200,"date":"2014-07-18","index":4219,"close":20.48,"high":20.67,"low":20.44,"open":20.56,"volume":19052400},{"timestamp":1405949400,"date":"2014-07-21","index":4220,"close":20.43,"high":20.56,"low":20.4,"open":20.52,"volume":17570900},{"timestamp":1406035800,"date":"2014-07-22","index":4221,"close":20.71,"high":20.81,"low":20.67,"open":20.71,"volume":10489800},{"timestamp":1406122200,"date":"2014-07-23","index":4222,"close":20.68,"high":20.79,"low":20.64,"open":20.75,"volume":11879700},{"timestamp":1406208600,"date":"2014-07-24","index":4223,"close":20.89,"high":20.97,"low":20.75,"open":20.84,"volume":12694300},{"timestamp":1406295000,"date":"2014-07-25","index":4224,"close":20.35,"high":20.64,"low":20.3,"open":20.64,"volume":12177800},{"timestamp":1406554200,"date":"2014-07-28","index":4225,"close":20.37,"high":20.42,"low":20.13,"open":20.2,"volume":12681000},{"timestamp":1406640600,"date":"2014-07-29","index":4226,"close":20.54,"high":20.8,"low":20.53,"open":20.67,"volume":9895500},{"timestamp":1406727000,"date":"2014-07-30","index":4227,"close":20.72,"high":20.78,"low":20.61,"open":20.74,"volume":9957300}]},{"date":"2014-04-17","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1396445400,"date":"2014-04-02","index":4145,"close":20.04,"high":20.35,"low":19.99,"open":20.3,"volume":14875200},{"timestamp":1396531800,"date":"2014-04-03","index":4146,"close":19.94,"high":20.09,"low":19.8,"open":19.96,"volume":14904400},{"timestamp":1396618200,"date":"2014-04-04","index":4147,"close":19.77,"high":20.19,"low":19.73,"open":20.03,"volume":14585200},{"timestamp":1396877400,"date":"2014-04-07","index":4148,"close":19.74,"high":19.81,"low":19.61,"open":19.65,"volume":9693500},{"timestamp":1396963800,"date":"2014-04-08","index":4149,"close":19.98,"high":19.98,"low":19.79,"open":19.89,"volume":9181600},{"timestamp":1397050200,"date":"2014-04-09","index":4150,"close":20.15,"high":20.21,"low":19.96,"open":19.96,"volume":9754100},{"timestamp":1397136600,"date":"2014-04-10","index":4151,"close":19.82,"high":20.3,"low":19.79,"open":20.21,"volume":9776500},{"timestamp":1397223000,"date":"2014-04-11","index":4152,"close":19.89,"high":19.96,"low":19.74,"open":19.82,"volume":8414400},{"timestamp":1397482200,"date":"2014-04-14","index":4153,"close":20.26,"high":20.33,"low":19.98,"open":20.06,"volume":9819500},{"timestamp":1397568600,"date":"2014-04-15","index":4154,"close":20.51,"high":20.56,"low":20.06,"open":20.33,"volume":22468600},{"timestamp":1397655000,"date":"2014-04-16","index":4155,"close":20.15,"high":20.42,"low":20.05,"open":20.41,"volume":15121500}],"post":[{"timestamp":1397741400,"date":"2014-04-17","index":4156,"close":20.72,"high":20.92,"low":20.57,"open":20.59,"volume":20492800},{"timestamp":1398087000,"date":"2014-04-21","index":4157,"close":20.56,"high":20.59,"low":20.26,"open":20.4,"volume":11525800},{"timestamp":1398173400,"date":"2014-04-22","index":4158,"close":20.56,"high":20.58,"low":20.35,"open":20.38,"volume":11191200},{"timestamp":1398259800,"date":"2014-04-23","index":4159,"close":20.41,"high":20.46,"low":20.3,"open":20.37,"volume":9031700},{"timestamp":1398346200,"date":"2014-04-24","index":4160,"close":20.56,"high":20.6,"low":20.26,"open":20.44,"volume":12202800},{"timestamp":1398432600,"date":"2014-04-25","index":4161,"close":19.91,"high":20.15,"low":19.85,"open":20.07,"volume":15474700},{"timestamp":1398691800,"date":"2014-04-28","index":4162,"close":20.3,"high":20.31,"low":20.06,"open":20.13,"volume":14382700},{"timestamp":1398778200,"date":"2014-04-29","index":4163,"close":20.1,"high":20.4,"low":20.08,"open":20.29,"volume":13771200},{"timestamp":1398864600,"date":"2014-04-30","index":4164,"close":20.1,"high":20.1,"low":19.8,"open":19.96,"volume":12965700},{"timestamp":1398951000,"date":"2014-05-01","index":4165,"close":19.77,"high":20.11,"low":19.75,"open":20.09,"volume":10276400},{"timestamp":1399037400,"date":"2014-05-02","index":4166,"close":19.62,"high":19.8,"low":19.62,"open":19.75,"volume":11073200}]},{"date":"2014-01-16","estimated":0.27,"reported":0.29,"pre":[{"timestamp":1388500200,"date":"2013-12-31","index":4082,"close":17.44,"high":17.56,"low":17.39,"open":17.47,"volume":7647200},{"timestamp":1388673000,"date":"2014-01-02","index":4083,"close":17.15,"high":17.4,"low":17.11,"open":17.39,"volume":6029100},{"timestamp":1388759400,"date":"2014-01-03","index":4084,"close":16.95,"high":17.16,"low":16.92,"open":17.08,"volume":11362700},{"timestamp":1389018600,"date":"2014-01-06","index":4085,"close":16.9,"high":17.02,"low":16.86,"open":16.99,"volume":10370200},{"timestamp":1389105000,"date":"2014-01-07","index":4086,"close":16.91,"high":16.98,"low":16.83,"open":16.9,"volume":13083100},{"timestamp":1389191400,"date":"2014-01-08","index":4087,"close":17.09,"high":17.16,"low":17.05,"open":17.06,"volume":13428900},{"timestamp":1389277800,"date":"2014-01-09","index":4088,"close":16.76,"high":16.99,"low":16.66,"open":16.97,"volume":9422200},{"timestamp":1389364200,"date":"2014-01-10","index":4089,"close":16.9,"high":17.01,"low":16.82,"open":16.84,"volume":11148000},{"timestamp":1389623400,"date":"2014-01-13","index":4090,"close":16.91,"high":17.14,"low":16.9,"open":17.01,"volume":10286100},{"timestamp":1389709800,"date":"2014-01-14","index":4091,"close":17.38,"high":17.39,"low":17.04,"open":17.06,"volume":13334500},{"timestamp":1389796200,"date":"2014-01-15","index":4092,"close":17.56,"high":17.7,"low":17.43,"open":17.48,"volume":15510900}],"post":[{"timestamp":1389882600,"date":"2014-01-16","index":4093,"close":18.15,"high":18.18,"low":17.89,"open":17.91,"volume":21768200},{"timestamp":1389969000,"date":"2014-01-17","index":4094,"close":17.77,"high":17.97,"low":17.7,"open":17.97,"volume":14574800},{"timestamp":1390314600,"date":"2014-01-21","index":4095,"close":17.69,"high":17.83,"low":17.62,"open":17.77,"volume":8371500},{"timestamp":1390401000,"date":"2014-01-22","index":4096,"close":17.96,"high":17.98,"low":17.72,"open":17.77,"volume":12870700},{"timestamp":1390487400,"date":"2014-01-23","index":4097,"close":17.7,"high":17.94,"low":17.61,"open":17.8,"volume":8872200},{"timestamp":1390573800,"date":"2014-01-24","index":4098,"close":17.57,"high":17.77,"low":17.51,"open":17.72,"volume":12403200},{"timestamp":1390833000,"date":"2014-01-27","index":4099,"close":17.15,"high":17.32,"low":17.02,"open":17.31,"volume":11006600},{"timestamp":1390919400,"date":"2014-01-28","index":4100,"close":17.16,"high":17.26,"low":17.05,"open":17.19,"volume":7525700},{"timestamp":1391005800,"date":"2014-01-29","index":4101,"close":17.01,"high":17.24,"low":16.98,"open":17.12,"volume":9378900},{"timestamp":1391092200,"date":"2014-01-30","index":4102,"close":17.14,"high":17.26,"low":17.1,"open":17.12,"volume":7230000},{"timestamp":1391178600,"date":"2014-01-31","index":4103,"close":16.92,"high":17.12,"low":16.87,"open":17,"volume":13590600}]},{"date":"2013-10-17","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1380720600,"date":"2013-10-02","index":4020,"close":17.47,"high":17.49,"low":17.2,"open":17.4,"volume":7562800},{"timestamp":1380807000,"date":"2013-10-03","index":4021,"close":17.7,"high":17.85,"low":17.52,"open":17.77,"volume":10645800},{"timestamp":1380893400,"date":"2013-10-04","index":4022,"close":17.68,"high":17.75,"low":17.55,"open":17.6,"volume":4444200},{"timestamp":1381152600,"date":"2013-10-07","index":4023,"close":17.62,"high":17.76,"low":17.48,"open":17.6,"volume":6451300},{"timestamp":1381239000,"date":"2013-10-08","index":4024,"close":17.46,"high":17.97,"low":17.45,"open":17.82,"volume":10981400},{"timestamp":1381325400,"date":"2013-10-09","index":4025,"close":17.26,"high":17.67,"low":17.15,"open":17.65,"volume":16482600},{"timestamp":1381411800,"date":"2013-10-10","index":4026,"close":17.67,"high":17.67,"low":17.42,"open":17.43,"volume":10695500},{"timestamp":1381498200,"date":"2013-10-11","index":4027,"close":18.09,"high":18.12,"low":17.83,"open":17.9,"volume":11789100},{"timestamp":1381757400,"date":"2013-10-14","index":4028,"close":18.01,"high":18.04,"low":17.85,"open":17.91,"volume":6662100},{"timestamp":1381843800,"date":"2013-10-15","index":4029,"close":18.15,"high":18.23,"low":17.97,"open":18,"volume":11212900},{"timestamp":1381930200,"date":"2013-10-16","index":4030,"close":18.28,"high":18.3,"low":18.14,"open":18.17,"volume":15598100}],"post":[{"timestamp":1382016600,"date":"2013-10-17","index":4031,"close":18.65,"high":18.71,"low":18.18,"open":18.25,"volume":11722200},{"timestamp":1382103000,"date":"2013-10-18","index":4032,"close":19.08,"high":19.16,"low":18.7,"open":18.75,"volume":18201700},{"timestamp":1382362200,"date":"2013-10-21","index":4033,"close":18.98,"high":19.01,"low":18.87,"open":18.95,"volume":9149900},{"timestamp":1382448600,"date":"2013-10-22","index":4034,"close":19.16,"high":19.25,"low":19.02,"open":19.06,"volume":9070100},{"timestamp":1382535000,"date":"2013-10-23","index":4035,"close":18.72,"high":19,"low":18.69,"open":18.98,"volume":7310500},{"timestamp":1382621400,"date":"2013-10-24","index":4036,"close":18.68,"high":18.83,"low":18.58,"open":18.8,"volume":10937800},{"timestamp":1382707800,"date":"2013-10-25","index":4037,"close":18.47,"high":18.51,"low":18.29,"open":18.38,"volume":11326500},{"timestamp":1382967000,"date":"2013-10-28","index":4038,"close":18.61,"high":18.7,"low":18.55,"open":18.59,"volume":4698300},{"timestamp":1383053400,"date":"2013-10-29","index":4039,"close":18.77,"high":18.79,"low":18.59,"open":18.69,"volume":6290000},{"timestamp":1383139800,"date":"2013-10-30","index":4040,"close":18.58,"high":18.91,"low":18.48,"open":18.75,"volume":6733800},{"timestamp":1383226200,"date":"2013-10-31","index":4041,"close":18.41,"high":18.67,"low":18.35,"open":18.59,"volume":11222600}]},{"date":"2013-07-18","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1372771800,"date":"2013-07-02","index":3956,"close":18.5,"high":18.85,"low":18.48,"open":18.65,"volume":12477200},{"timestamp":1372858200,"date":"2013-07-03","index":3957,"close":18.12,"high":18.16,"low":17.93,"open":18.02,"volume":6647800},{"timestamp":1373031000,"date":"2013-07-05","index":3958,"close":18.21,"high":18.54,"low":18.16,"open":18.48,"volume":13475100},{"timestamp":1373290200,"date":"2013-07-08","index":3959,"close":17.6,"high":17.92,"low":17.57,"open":17.87,"volume":12284200},{"timestamp":1373376600,"date":"2013-07-09","index":3960,"close":17.84,"high":18.02,"low":17.81,"open":17.86,"volume":9364200},{"timestamp":1373463000,"date":"2013-07-10","index":3961,"close":17.84,"high":18.11,"low":17.81,"open":17.97,"volume":8103100},{"timestamp":1373549400,"date":"2013-07-11","index":3962,"close":18.54,"high":18.66,"low":18.47,"open":18.5,"volume":13715600},{"timestamp":1373635800,"date":"2013-07-12","index":3963,"close":18.44,"high":18.64,"low":18.31,"open":18.58,"volume":8718400},{"timestamp":1373895000,"date":"2013-07-15","index":3964,"close":18.4,"high":18.49,"low":18.31,"open":18.34,"volume":6033700},{"timestamp":1373981400,"date":"2013-07-16","index":3965,"close":18.43,"high":18.45,"low":18.24,"open":18.24,"volume":5607100},{"timestamp":1374067800,"date":"2013-07-17","index":3966,"close":18.45,"high":18.64,"low":18.39,"open":18.43,"volume":12115500}],"post":[{"timestamp":1374154200,"date":"2013-07-18","index":3967,"close":16.81,"high":17.56,"low":16.74,"open":17.53,"volume":43566600},{"timestamp":1374240600,"date":"2013-07-19","index":3968,"close":16.49,"high":16.52,"low":15.89,"open":16.42,"volume":24303600},{"timestamp":1374499800,"date":"2013-07-22","index":3969,"close":16.62,"high":16.65,"low":16.44,"open":16.52,"volume":18796700},{"timestamp":1374586200,"date":"2013-07-23","index":3970,"close":16.74,"high":17.02,"low":16.7,"open":16.97,"volume":14272700},{"timestamp":1374672600,"date":"2013-07-24","index":3971,"close":17.02,"high":17.22,"low":16.96,"open":17.07,"volume":17278700},{"timestamp":1374759000,"date":"2013-07-25","index":3972,"close":17.18,"high":17.19,"low":17.07,"open":17.1,"volume":12460600},{"timestamp":1374845400,"date":"2013-07-26","index":3973,"close":16.9,"high":17.14,"low":16.8,"open":17.11,"volume":14971300},{"timestamp":1375104600,"date":"2013-07-29","index":3974,"close":16.7,"high":16.86,"low":16.68,"open":16.85,"volume":5983600},{"timestamp":1375191000,"date":"2013-07-30","index":3975,"close":16.97,"high":17.13,"low":16.89,"open":17.02,"volume":8600400},{"timestamp":1375277400,"date":"2013-07-31","index":3976,"close":16.98,"high":17.11,"low":16.97,"open":17.06,"volume":10546900},{"timestamp":1375363800,"date":"2013-08-01","index":3977,"close":17.25,"high":17.27,"low":16.96,"open":17.04,"volume":15090600}]},{"date":"2013-04-18","estimated":0.25,"reported":0.26,"pre":[{"timestamp":1364995800,"date":"2013-04-03","index":3893,"close":16.74,"high":17.12,"low":16.65,"open":17.09,"volume":15742400},{"timestamp":1365082200,"date":"2013-04-04","index":3894,"close":16.83,"high":16.84,"low":16.65,"open":16.73,"volume":11240200},{"timestamp":1365168600,"date":"2013-04-05","index":3895,"close":16.73,"high":16.78,"low":16.48,"open":16.55,"volume":11192000},{"timestamp":1365427800,"date":"2013-04-08","index":3896,"close":16.84,"high":16.86,"low":16.56,"open":16.61,"volume":9706100},{"timestamp":1365514200,"date":"2013-04-09","index":3897,"close":16.95,"high":17.07,"low":16.67,"open":16.67,"volume":10358700},{"timestamp":1365600600,"date":"2013-04-10","index":3898,"close":17.19,"high":17.25,"low":16.96,"open":17.05,"volume":12085500},{"timestamp":1365687000,"date":"2013-04-11","index":3899,"close":17.34,"high":17.52,"low":17.21,"open":17.34,"volume":8494300},{"timestamp":1365773400,"date":"2013-04-12","index":3900,"close":17.31,"high":17.37,"low":17.1,"open":17.24,"volume":7375800},{"timestamp":1366032600,"date":"2013-04-15","index":3901,"close":16.89,"high":17.17,"low":16.88,"open":17.02,"volume":9138100},{"timestamp":1366119000,"date":"2013-04-16","index":3902,"close":17.24,"high":17.29,"low":17.12,"open":17.14,"volume":9856000},{"timestamp":1366205400,"date":"2013-04-17","index":3903,"close":17.08,"high":17.17,"low":16.99,"open":17.1,"volume":21226100}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":3904,"close":17.94,"high":18.33,"low":17.89,"open":18.14,"volume":24337500},{"timestamp":1366378200,"date":"2013-04-19","index":3905,"close":18.8,"high":18.98,"low":18.55,"open":18.61,"volume":21119200},{"timestamp":1366637400,"date":"2013-04-22","index":3906,"close":18.5,"high":18.77,"low":18.35,"open":18.63,"volume":20376200},{"timestamp":1366723800,"date":"2013-04-23","index":3907,"close":18.28,"high":18.51,"low":18.13,"open":18.34,"volume":21663000},{"timestamp":1366810200,"date":"2013-04-24","index":3908,"close":18.44,"high":18.53,"low":18.21,"open":18.24,"volume":10201900},{"timestamp":1366896600,"date":"2013-04-25","index":3909,"close":18.69,"high":18.69,"low":18.47,"open":18.5,"volume":15245700},{"timestamp":1366983000,"date":"2013-04-26","index":3910,"close":18.53,"high":18.81,"low":18.49,"open":18.7,"volume":7028200},{"timestamp":1367242200,"date":"2013-04-29","index":3911,"close":18.83,"high":18.86,"low":18.62,"open":18.64,"volume":7825300},{"timestamp":1367328600,"date":"2013-04-30","index":3912,"close":19.08,"high":19.21,"low":18.82,"open":18.86,"volume":12088600},{"timestamp":1367415000,"date":"2013-05-01","index":3913,"close":19.11,"high":19.17,"low":19.03,"open":19.11,"volume":8604300},{"timestamp":1367501400,"date":"2013-05-02","index":3914,"close":19.53,"high":19.54,"low":19.13,"open":19.13,"volume":11268200}]},{"date":"2013-01-17","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":3831,"close":18.1,"high":18.12,"low":17.7,"open":17.76,"volume":10226100},{"timestamp":1357223400,"date":"2013-01-03","index":3832,"close":18.09,"high":18.3,"low":18.01,"open":18.27,"volume":13148600},{"timestamp":1357309800,"date":"2013-01-04","index":3833,"close":17.96,"high":18.12,"low":17.92,"open":18.1,"volume":7464200},{"timestamp":1357569000,"date":"2013-01-07","index":3834,"close":17.7,"high":17.86,"low":17.67,"open":17.86,"volume":9429900},{"timestamp":1357655400,"date":"2013-01-08","index":3835,"close":17.54,"high":17.72,"low":17.5,"open":17.71,"volume":8112900},{"timestamp":1357741800,"date":"2013-01-09","index":3836,"close":17.54,"high":17.93,"low":17.4,"open":17.76,"volume":12977400},{"timestamp":1357828200,"date":"2013-01-10","index":3837,"close":18.18,"high":18.22,"low":17.69,"open":17.81,"volume":15772200},{"timestamp":1357914600,"date":"2013-01-11","index":3838,"close":18.15,"high":18.2,"low":17.92,"open":18.08,"volume":12556600},{"timestamp":1358173800,"date":"2013-01-14","index":3839,"close":18.01,"high":18.2,"low":17.9,"open":18.16,"volume":8392500},{"timestamp":1358260200,"date":"2013-01-15","index":3840,"close":17.89,"high":17.94,"low":17.77,"open":17.88,"volume":12064700},{"timestamp":1358346600,"date":"2013-01-16","index":3841,"close":17.8,"high":17.85,"low":17.75,"open":17.76,"volume":8976600}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":3842,"close":18.26,"high":18.35,"low":17.99,"open":18.1,"volume":11372400},{"timestamp":1358519400,"date":"2013-01-18","index":3843,"close":18.14,"high":18.21,"low":17.99,"open":18.21,"volume":12608400},{"timestamp":1358865000,"date":"2013-01-22","index":3844,"close":18.16,"high":18.16,"low":17.99,"open":18.1,"volume":11338900},{"timestamp":1358951400,"date":"2013-01-23","index":3845,"close":18.27,"high":18.31,"low":18.12,"open":18.15,"volume":9210500},{"timestamp":1359037800,"date":"2013-01-24","index":3846,"close":17.81,"high":18.07,"low":17.79,"open":18.04,"volume":8766400},{"timestamp":1359124200,"date":"2013-01-25","index":3847,"close":17.75,"high":17.79,"low":17.57,"open":17.75,"volume":9410300},{"timestamp":1359383400,"date":"2013-01-28","index":3848,"close":17.52,"high":17.7,"low":17.51,"open":17.7,"volume":13755500},{"timestamp":1359469800,"date":"2013-01-29","index":3849,"close":17.76,"high":17.87,"low":17.67,"open":17.77,"volume":10022400},{"timestamp":1359556200,"date":"2013-01-30","index":3850,"close":17.8,"high":17.85,"low":17.62,"open":17.7,"volume":8748500},{"timestamp":1359642600,"date":"2013-01-31","index":3851,"close":17.74,"high":17.87,"low":17.73,"open":17.79,"volume":10751300},{"timestamp":1359729000,"date":"2013-02-01","index":3852,"close":18.07,"high":18.13,"low":17.87,"open":17.89,"volume":8979400}]},{"date":"2012-10-25","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1349875800,"date":"2012-10-10","index":3776,"close":15.12,"high":15.39,"low":15.11,"open":15.32,"volume":10169200},{"timestamp":1349962200,"date":"2012-10-11","index":3777,"close":15.03,"high":15.24,"low":15,"open":15.19,"volume":8288900},{"timestamp":1350048600,"date":"2012-10-12","index":3778,"close":15.12,"high":15.16,"low":15.05,"open":15.13,"volume":11019600},{"timestamp":1350307800,"date":"2012-10-15","index":3779,"close":15.29,"high":15.37,"low":15.15,"open":15.19,"volume":13756900},{"timestamp":1350394200,"date":"2012-10-16","index":3780,"close":15.45,"high":15.5,"low":15.3,"open":15.35,"volume":10332200},{"timestamp":1350480600,"date":"2012-10-17","index":3781,"close":15.6,"high":15.65,"low":15.32,"open":15.39,"volume":11422800},{"timestamp":1350567000,"date":"2012-10-18","index":3782,"close":15.55,"high":15.61,"low":15.41,"open":15.51,"volume":7576200},{"timestamp":1350653400,"date":"2012-10-19","index":3783,"close":15.22,"high":15.38,"low":15.16,"open":15.29,"volume":14543200},{"timestamp":1350912600,"date":"2012-10-22","index":3784,"close":15.33,"high":15.41,"low":15.23,"open":15.24,"volume":8037000},{"timestamp":1350999000,"date":"2012-10-23","index":3785,"close":15.22,"high":15.31,"low":15.07,"open":15.08,"volume":8265300},{"timestamp":1351085400,"date":"2012-10-24","index":3786,"close":15.15,"high":15.74,"low":15.14,"open":15.66,"volume":7975800}],"post":[{"timestamp":1351171800,"date":"2012-10-25","index":3787,"close":15.38,"high":15.5,"low":15.22,"open":15.4,"volume":10750400},{"timestamp":1351258200,"date":"2012-10-26","index":3788,"close":15.5,"high":15.66,"low":15.33,"open":15.48,"volume":9848800},{"timestamp":1351690200,"date":"2012-10-31","index":3789,"close":15.9,"high":16,"low":15.69,"open":15.93,"volume":8240100},{"timestamp":1351776600,"date":"2012-11-01","index":3790,"close":16.11,"high":16.21,"low":15.85,"open":15.99,"volume":7898500},{"timestamp":1351863000,"date":"2012-11-02","index":3791,"close":15.77,"high":16.17,"low":15.75,"open":16.17,"volume":6977400},{"timestamp":1352125800,"date":"2012-11-05","index":3792,"close":15.88,"high":15.89,"low":15.76,"open":15.84,"volume":13086400},{"timestamp":1352212200,"date":"2012-11-06","index":3793,"close":16.2,"high":16.28,"low":15.88,"open":15.89,"volume":8769700},{"timestamp":1352298600,"date":"2012-11-07","index":3794,"close":16.17,"high":16.23,"low":15.97,"open":16.05,"volume":16034300},{"timestamp":1352385000,"date":"2012-11-08","index":3795,"close":16.13,"high":16.31,"low":16.12,"open":16.2,"volume":9815600},{"timestamp":1352471400,"date":"2012-11-09","index":3796,"close":16.36,"high":16.49,"low":16.15,"open":16.2,"volume":12006600},{"timestamp":1352730600,"date":"2012-11-12","index":3797,"close":16.45,"high":16.59,"low":16.42,"open":16.48,"volume":9216100}]},{"date":"2012-07-19","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1341322200,"date":"2012-07-03","index":3707,"close":14.44,"high":14.44,"low":14.28,"open":14.35,"volume":5737000},{"timestamp":1341495000,"date":"2012-07-05","index":3708,"close":13.65,"high":13.86,"low":13.55,"open":13.7,"volume":12786000},{"timestamp":1341581400,"date":"2012-07-06","index":3709,"close":13.5,"high":13.59,"low":13.38,"open":13.55,"volume":14424300},{"timestamp":1341840600,"date":"2012-07-09","index":3710,"close":13.5,"high":13.54,"low":13.38,"open":13.42,"volume":10952700},{"timestamp":1341927000,"date":"2012-07-10","index":3711,"close":13.28,"high":13.52,"low":13.24,"open":13.36,"volume":16719300},{"timestamp":1342013400,"date":"2012-07-11","index":3712,"close":13.15,"high":13.27,"low":13.07,"open":13.25,"volume":18558000},{"timestamp":1342099800,"date":"2012-07-12","index":3713,"close":12.8,"high":12.96,"low":12.74,"open":12.87,"volume":12984200},{"timestamp":1342186200,"date":"2012-07-13","index":3714,"close":12.89,"high":12.98,"low":12.76,"open":12.82,"volume":8612900},{"timestamp":1342445400,"date":"2012-07-16","index":3715,"close":12.67,"high":12.84,"low":12.63,"open":12.79,"volume":13843600},{"timestamp":1342531800,"date":"2012-07-17","index":3716,"close":12.69,"high":12.74,"low":12.52,"open":12.69,"volume":11144900},{"timestamp":1342618200,"date":"2012-07-18","index":3717,"close":13.14,"high":13.18,"low":12.59,"open":12.59,"volume":19926600}],"post":[{"timestamp":1342704600,"date":"2012-07-19","index":3718,"close":12.86,"high":13.42,"low":12.86,"open":13.4,"volume":20516300},{"timestamp":1342791000,"date":"2012-07-20","index":3719,"close":12.65,"high":12.92,"low":12.63,"open":12.92,"volume":24366500},{"timestamp":1343050200,"date":"2012-07-23","index":3720,"close":12.78,"high":12.8,"low":12.14,"open":12.34,"volume":24666900},{"timestamp":1343136600,"date":"2012-07-24","index":3721,"close":12.91,"high":12.92,"low":12.61,"open":12.66,"volume":18263200},{"timestamp":1343223000,"date":"2012-07-25","index":3722,"close":13.01,"high":13.15,"low":12.85,"open":12.87,"volume":19915700},{"timestamp":1343309400,"date":"2012-07-26","index":3723,"close":13.36,"high":13.43,"low":13.12,"open":13.12,"volume":19660800},{"timestamp":1343395800,"date":"2012-07-27","index":3724,"close":13.68,"high":13.76,"low":13.47,"open":13.49,"volume":13812600},{"timestamp":1343655000,"date":"2012-07-30","index":3725,"close":13.49,"high":13.66,"low":13.33,"open":13.53,"volume":9516300},{"timestamp":1343741400,"date":"2012-07-31","index":3726,"close":13.97,"high":14.03,"low":13.62,"open":13.62,"volume":18347900},{"timestamp":1343827800,"date":"2012-08-01","index":3727,"close":13.88,"high":13.95,"low":13.47,"open":13.88,"volume":24950500},{"timestamp":1343914200,"date":"2012-08-02","index":3728,"close":13.87,"high":13.99,"low":13.6,"open":13.75,"volume":21545800}]},{"date":"2012-04-26","estimated":0.19,"reported":0.22,"pre":[{"timestamp":1334151000,"date":"2012-04-11","index":3649,"close":14.79,"high":14.89,"low":14.77,"open":14.77,"volume":6097900},{"timestamp":1334237400,"date":"2012-04-12","index":3650,"close":14.92,"high":15,"low":14.83,"open":14.84,"volume":7144700},{"timestamp":1334323800,"date":"2012-04-13","index":3651,"close":15.1,"high":15.23,"low":14.95,"open":15.06,"volume":9421500},{"timestamp":1334583000,"date":"2012-04-16","index":3652,"close":15.1,"high":15.33,"low":15.04,"open":15.26,"volume":6344600},{"timestamp":1334669400,"date":"2012-04-17","index":3653,"close":15.21,"high":15.25,"low":15.01,"open":15.15,"volume":11083600},{"timestamp":1334755800,"date":"2012-04-18","index":3654,"close":15.28,"high":15.36,"low":14.98,"open":15.17,"volume":6028300},{"timestamp":1334842200,"date":"2012-04-19","index":3655,"close":15.25,"high":15.45,"low":15.14,"open":15.35,"volume":7294800},{"timestamp":1334928600,"date":"2012-04-20","index":3656,"close":15.11,"high":15.37,"low":15.05,"open":15.35,"volume":6731400},{"timestamp":1335187800,"date":"2012-04-23","index":3657,"close":14.89,"high":14.93,"low":14.74,"open":14.89,"volume":7086600},{"timestamp":1335274200,"date":"2012-04-24","index":3658,"close":14.86,"high":15.06,"low":14.79,"open":14.96,"volume":9714900},{"timestamp":1335360600,"date":"2012-04-25","index":3659,"close":14.91,"high":15.04,"low":14.86,"open":15.04,"volume":10077400}],"post":[{"timestamp":1335447000,"date":"2012-04-26","index":3660,"close":15.82,"high":15.94,"low":15.15,"open":15.25,"volume":19367100},{"timestamp":1335533400,"date":"2012-04-27","index":3661,"close":16.15,"high":16.15,"low":15.65,"open":15.77,"volume":15868000},{"timestamp":1335792600,"date":"2012-04-30","index":3662,"close":15.58,"high":16.07,"low":15.58,"open":16.07,"volume":14862000},{"timestamp":1335879000,"date":"2012-05-01","index":3663,"close":15.53,"high":15.75,"low":15.52,"open":15.61,"volume":9316000},{"timestamp":1335965400,"date":"2012-05-02","index":3664,"close":16.1,"high":16.13,"low":15.55,"open":15.66,"volume":13476100},{"timestamp":1336051800,"date":"2012-05-03","index":3665,"close":15.7,"high":16.11,"low":15.66,"open":16.04,"volume":9513700},{"timestamp":1336138200,"date":"2012-05-04","index":3666,"close":15.44,"high":15.72,"low":15.44,"open":15.7,"volume":9666400},{"timestamp":1336397400,"date":"2012-05-07","index":3667,"close":15.42,"high":15.5,"low":15.24,"open":15.31,"volume":8319800},{"timestamp":1336483800,"date":"2012-05-08","index":3668,"close":15.16,"high":15.33,"low":14.88,"open":15.22,"volume":13955300},{"timestamp":1336570200,"date":"2012-05-09","index":3669,"close":15.13,"high":15.3,"low":14.98,"open":15.04,"volume":11156700},{"timestamp":1336656600,"date":"2012-05-10","index":3670,"close":15.39,"high":15.45,"low":15.16,"open":15.34,"volume":7212800}]},{"date":"2012-01-18","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":3580,"close":12.91,"high":13.1,"low":12.88,"open":13.04,"volume":4183200},{"timestamp":1325601000,"date":"2012-01-03","index":3581,"close":13.26,"high":13.35,"low":13.06,"open":13.11,"volume":8910500},{"timestamp":1325687400,"date":"2012-01-04","index":3582,"close":13.14,"high":13.21,"low":13.04,"open":13.15,"volume":7386600},{"timestamp":1325773800,"date":"2012-01-05","index":3583,"close":13.26,"high":13.28,"low":13.14,"open":13.19,"volume":10306100},{"timestamp":1325860200,"date":"2012-01-06","index":3584,"close":13.15,"high":13.27,"low":13.09,"open":13.27,"volume":7775800},{"timestamp":1326119400,"date":"2012-01-09","index":3585,"close":13.38,"high":13.39,"low":13.13,"open":13.15,"volume":7543100},{"timestamp":1326205800,"date":"2012-01-10","index":3586,"close":13.77,"high":13.82,"low":13.46,"open":13.53,"volume":15501300},{"timestamp":1326292200,"date":"2012-01-11","index":3587,"close":13.66,"high":13.7,"low":13.58,"open":13.61,"volume":11564800},{"timestamp":1326378600,"date":"2012-01-12","index":3588,"close":13.83,"high":13.98,"low":13.7,"open":13.7,"volume":12716100},{"timestamp":1326465000,"date":"2012-01-13","index":3589,"close":13.75,"high":13.8,"low":13.59,"open":13.76,"volume":9564100},{"timestamp":1326810600,"date":"2012-01-17","index":3590,"close":13.46,"high":13.74,"low":13.42,"open":13.71,"volume":13523900}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":3591,"close":13.83,"high":13.94,"low":13.62,"open":13.62,"volume":14004200},{"timestamp":1326983400,"date":"2012-01-19","index":3592,"close":14.26,"high":14.27,"low":13.87,"open":13.88,"volume":14215100},{"timestamp":1327069800,"date":"2012-01-20","index":3593,"close":13.97,"high":14.26,"low":13.95,"open":14.2,"volume":14399700},{"timestamp":1327329000,"date":"2012-01-23","index":3594,"close":14.01,"high":14.15,"low":13.88,"open":14.02,"volume":9998400},{"timestamp":1327415400,"date":"2012-01-24","index":3595,"close":13.93,"high":14.04,"low":13.85,"open":13.89,"volume":9240200},{"timestamp":1327501800,"date":"2012-01-25","index":3596,"close":14.16,"high":14.17,"low":13.9,"open":14.02,"volume":9296200},{"timestamp":1327588200,"date":"2012-01-26","index":3597,"close":14.23,"high":14.43,"low":14.18,"open":14.22,"volume":13756900},{"timestamp":1327674600,"date":"2012-01-27","index":3598,"close":14.11,"high":14.19,"low":13.99,"open":14.05,"volume":11038700},{"timestamp":1327933800,"date":"2012-01-30","index":3599,"close":13.98,"high":14.07,"low":13.85,"open":14.07,"volume":9843400},{"timestamp":1328020200,"date":"2012-01-31","index":3600,"close":14.08,"high":14.19,"low":13.99,"open":14.12,"volume":7117600},{"timestamp":1328106600,"date":"2012-02-01","index":3601,"close":14.19,"high":14.27,"low":14.1,"open":14.1,"volume":9918300}]},{"date":"2011-10-27","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1318426200,"date":"2011-10-12","index":3525,"close":12.16,"high":12.22,"low":11.96,"open":11.98,"volume":10920200},{"timestamp":1318512600,"date":"2011-10-13","index":3526,"close":12.17,"high":12.18,"low":11.94,"open":12.01,"volume":14678500},{"timestamp":1318599000,"date":"2011-10-14","index":3527,"close":12.3,"high":12.33,"low":12.17,"open":12.29,"volume":9567900},{"timestamp":1318858200,"date":"2011-10-17","index":3528,"close":12.01,"high":12.22,"low":11.94,"open":12.19,"volume":9357900},{"timestamp":1318944600,"date":"2011-10-18","index":3529,"close":12.21,"high":12.25,"low":11.94,"open":12,"volume":8859600},{"timestamp":1319031000,"date":"2011-10-19","index":3530,"close":12.11,"high":12.29,"low":12.06,"open":12.12,"volume":8569800},{"timestamp":1319117400,"date":"2011-10-20","index":3531,"close":11.81,"high":12.04,"low":11.64,"open":12.02,"volume":13372900},{"timestamp":1319203800,"date":"2011-10-21","index":3532,"close":12.18,"high":12.2,"low":11.97,"open":11.97,"volume":7230000},{"timestamp":1319463000,"date":"2011-10-24","index":3533,"close":12.48,"high":12.49,"low":12.16,"open":12.16,"volume":7181400},{"timestamp":1319549400,"date":"2011-10-25","index":3534,"close":12.19,"high":12.36,"low":12.18,"open":12.32,"volume":10456100},{"timestamp":1319635800,"date":"2011-10-26","index":3535,"close":12.25,"high":12.43,"low":12.12,"open":12.33,"volume":16953200}],"post":[{"timestamp":1319722200,"date":"2011-10-27","index":3536,"close":12.95,"high":13.06,"low":12.64,"open":12.69,"volume":29647900},{"timestamp":1319808600,"date":"2011-10-28","index":3537,"close":12.74,"high":12.86,"low":12.71,"open":12.84,"volume":13080000},{"timestamp":1320067800,"date":"2011-10-31","index":3538,"close":12.62,"high":12.75,"low":12.55,"open":12.63,"volume":8923100},{"timestamp":1320154200,"date":"2011-11-01","index":3539,"close":12.45,"high":12.55,"low":12.22,"open":12.34,"volume":14767400},{"timestamp":1320240600,"date":"2011-11-02","index":3540,"close":12.72,"high":12.73,"low":12.51,"open":12.59,"volume":11367900},{"timestamp":1320327000,"date":"2011-11-03","index":3541,"close":12.9,"high":12.93,"low":12.63,"open":12.88,"volume":12036400},{"timestamp":1320413400,"date":"2011-11-04","index":3542,"close":12.98,"high":13.06,"low":12.84,"open":12.85,"volume":9961200},{"timestamp":1320676200,"date":"2011-11-07","index":3543,"close":13,"high":13.01,"low":12.8,"open":12.93,"volume":7639100},{"timestamp":1320762600,"date":"2011-11-08","index":3544,"close":12.93,"high":12.98,"low":12.73,"open":12.95,"volume":7545200},{"timestamp":1320849000,"date":"2011-11-09","index":3545,"close":12.48,"high":12.66,"low":12.42,"open":12.55,"volume":11188800},{"timestamp":1320935400,"date":"2011-11-10","index":3546,"close":12.67,"high":12.75,"low":12.53,"open":12.58,"volume":15910900}]},{"date":"2011-07-28","estimated":0.25,"reported":0.24,"pre":[{"timestamp":1310563800,"date":"2011-07-13","index":3461,"close":12.44,"high":12.69,"low":12.4,"open":12.46,"volume":17094300},{"timestamp":1310650200,"date":"2011-07-14","index":3462,"close":12.15,"high":12.43,"low":12.09,"open":12.41,"volume":17778000},{"timestamp":1310736600,"date":"2011-07-15","index":3463,"close":12.22,"high":12.31,"low":12.1,"open":12.25,"volume":11521800},{"timestamp":1310995800,"date":"2011-07-18","index":3464,"close":12.14,"high":12.18,"low":12.03,"open":12.14,"volume":14976100},{"timestamp":1311082200,"date":"2011-07-19","index":3465,"close":12.22,"high":12.28,"low":12,"open":12.09,"volume":13348100},{"timestamp":1311168600,"date":"2011-07-20","index":3466,"close":12.47,"high":12.54,"low":12.36,"open":12.46,"volume":8756200},{"timestamp":1311255000,"date":"2011-07-21","index":3467,"close":12.57,"high":12.68,"low":12.42,"open":12.47,"volume":8316300},{"timestamp":1311341400,"date":"2011-07-22","index":3468,"close":12.98,"high":12.98,"low":12.6,"open":12.6,"volume":16438500},{"timestamp":1311600600,"date":"2011-07-25","index":3469,"close":12.75,"high":12.82,"low":12.6,"open":12.72,"volume":24419600},{"timestamp":1311687000,"date":"2011-07-26","index":3470,"close":12.9,"high":13.05,"low":12.8,"open":12.81,"volume":16114900},{"timestamp":1311773400,"date":"2011-07-27","index":3471,"close":12.56,"high":12.86,"low":12.53,"open":12.83,"volume":19118800}],"post":[{"timestamp":1311859800,"date":"2011-07-28","index":3472,"close":12.31,"high":12.71,"low":12.28,"open":12.5,"volume":27805500},{"timestamp":1311946200,"date":"2011-07-29","index":3473,"close":12.36,"high":12.43,"low":12.23,"open":12.31,"volume":20581700},{"timestamp":1312205400,"date":"2011-08-01","index":3474,"close":12.53,"high":12.69,"low":12.33,"open":12.6,"volume":20125100},{"timestamp":1312291800,"date":"2011-08-02","index":3475,"close":12.19,"high":12.46,"low":12.19,"open":12.45,"volume":12811200},{"timestamp":1312378200,"date":"2011-08-03","index":3476,"close":12.16,"high":12.25,"low":11.92,"open":12.14,"volume":19356500},{"timestamp":1312464600,"date":"2011-08-04","index":3477,"close":11.58,"high":12.14,"low":11.57,"open":12.02,"volume":27060800},{"timestamp":1312551000,"date":"2011-08-05","index":3478,"close":11.56,"high":11.69,"low":11.18,"open":11.56,"volume":22109100},{"timestamp":1312810200,"date":"2011-08-08","index":3479,"close":10.94,"high":11.31,"low":10.84,"open":11.19,"volume":18751900},{"timestamp":1312896600,"date":"2011-08-09","index":3480,"close":11.5,"high":11.52,"low":10.87,"open":11.07,"volume":21818200},{"timestamp":1312983000,"date":"2011-08-10","index":3481,"close":11.07,"high":11.39,"low":11.05,"open":11.32,"volume":19386900},{"timestamp":1313069400,"date":"2011-08-11","index":3482,"close":11.52,"high":11.69,"low":11.21,"open":11.21,"volume":17011900}]},{"date":"2011-04-29","estimated":0.24,"reported":0.24,"pre":[{"timestamp":1302701400,"date":"2011-04-13","index":3399,"close":12.26,"high":12.37,"low":12.23,"open":12.35,"volume":11613700},{"timestamp":1302787800,"date":"2011-04-14","index":3400,"close":12.31,"high":12.35,"low":12.17,"open":12.18,"volume":11826400},{"timestamp":1302874200,"date":"2011-04-15","index":3401,"close":12.21,"high":12.3,"low":12.13,"open":12.27,"volume":6326500},{"timestamp":1303133400,"date":"2011-04-18","index":3402,"close":11.95,"high":12.13,"low":11.87,"open":12.12,"volume":11477300},{"timestamp":1303219800,"date":"2011-04-19","index":3403,"close":11.96,"high":12.01,"low":11.85,"open":11.99,"volume":17106500},{"timestamp":1303306200,"date":"2011-04-20","index":3404,"close":12.45,"high":12.45,"low":12.27,"open":12.38,"volume":16936700},{"timestamp":1303392600,"date":"2011-04-21","index":3405,"close":12.56,"high":12.62,"low":12.51,"open":12.54,"volume":14928000},{"timestamp":1303738200,"date":"2011-04-25","index":3406,"close":12.28,"high":12.52,"low":12.23,"open":12.49,"volume":11027600},{"timestamp":1303824600,"date":"2011-04-26","index":3407,"close":12.56,"high":12.56,"low":12.32,"open":12.36,"volume":11100000},{"timestamp":1303911000,"date":"2011-04-27","index":3408,"close":13.29,"high":13.35,"low":12.65,"open":12.83,"volume":44473500},{"timestamp":1303997400,"date":"2011-04-28","index":3409,"close":13.41,"high":13.48,"low":13.16,"open":13.18,"volume":31618300}],"post":[{"timestamp":1304083800,"date":"2011-04-29","index":3410,"close":13.5,"high":13.5,"low":13.32,"open":13.38,"volume":15371600},{"timestamp":1304343000,"date":"2011-05-02","index":3411,"close":13.51,"high":13.57,"low":13.44,"open":13.51,"volume":16884100},{"timestamp":1304429400,"date":"2011-05-03","index":3412,"close":13.46,"high":13.56,"low":13.38,"open":13.5,"volume":18363000},{"timestamp":1304515800,"date":"2011-05-04","index":3413,"close":13.44,"high":13.5,"low":13.31,"open":13.49,"volume":16035100},{"timestamp":1304602200,"date":"2011-05-05","index":3414,"close":13.55,"high":13.69,"low":13.45,"open":13.48,"volume":17851100},{"timestamp":1304688600,"date":"2011-05-06","index":3415,"close":13.75,"high":13.89,"low":13.66,"open":13.66,"volume":19126000},{"timestamp":1304947800,"date":"2011-05-09","index":3416,"close":13.67,"high":13.8,"low":13.6,"open":13.8,"volume":16039800},{"timestamp":1305034200,"date":"2011-05-10","index":3417,"close":13.75,"high":13.79,"low":13.55,"open":13.59,"volume":11120200},{"timestamp":1305120600,"date":"2011-05-11","index":3418,"close":13.5,"high":13.81,"low":13.48,"open":13.67,"volume":12408500},{"timestamp":1305207000,"date":"2011-05-12","index":3419,"close":13.82,"high":13.94,"low":13.48,"open":13.48,"volume":26161400},{"timestamp":1305293400,"date":"2011-05-13","index":3420,"close":13.59,"high":13.84,"low":13.54,"open":13.82,"volume":12839300}]},{"date":"2011-02-03","estimated":0.26,"reported":0.26,"pre":[{"timestamp":1295447400,"date":"2011-01-19","index":3340,"close":13.53,"high":13.85,"low":13.53,"open":13.77,"volume":20552600},{"timestamp":1295533800,"date":"2011-01-20","index":3341,"close":13.26,"high":13.44,"low":13.21,"open":13.37,"volume":24561200},{"timestamp":1295620200,"date":"2011-01-21","index":3342,"close":13.27,"high":13.39,"low":13.23,"open":13.31,"volume":23532600},{"timestamp":1295879400,"date":"2011-01-24","index":3343,"close":13.45,"high":13.49,"low":13.18,"open":13.33,"volume":12170300},{"timestamp":1295965800,"date":"2011-01-25","index":3344,"close":13.22,"high":13.38,"low":13.22,"open":13.27,"volume":16607200},{"timestamp":1296052200,"date":"2011-01-26","index":3345,"close":13.24,"high":13.33,"low":13.21,"open":13.33,"volume":19606400},{"timestamp":1296138600,"date":"2011-01-27","index":3346,"close":13.31,"high":13.55,"low":13.2,"open":13.32,"volume":23444900},{"timestamp":1296225000,"date":"2011-01-28","index":3347,"close":13.11,"high":13.49,"low":13.09,"open":13.49,"volume":22928500},{"timestamp":1296484200,"date":"2011-01-31","index":3348,"close":13.07,"high":13.16,"low":13.03,"open":13.12,"volume":17718200},{"timestamp":1296570600,"date":"2011-02-01","index":3349,"close":13.21,"high":13.31,"low":13.18,"open":13.26,"volume":17957000},{"timestamp":1296657000,"date":"2011-02-02","index":3350,"close":13.34,"high":13.44,"low":13.2,"open":13.24,"volume":12598000}],"post":[{"timestamp":1296743400,"date":"2011-02-03","index":3351,"close":13.36,"high":13.42,"low":13.26,"open":13.4,"volume":7536700},{"timestamp":1296829800,"date":"2011-02-04","index":3352,"close":13.62,"high":13.63,"low":13.32,"open":13.39,"volume":13293400},{"timestamp":1297089000,"date":"2011-02-07","index":3353,"close":13.66,"high":13.74,"low":13.58,"open":13.63,"volume":15960600},{"timestamp":1297175400,"date":"2011-02-08","index":3354,"close":13.42,"high":13.6,"low":13.36,"open":13.52,"volume":11827600},{"timestamp":1297261800,"date":"2011-02-09","index":3355,"close":13.09,"high":13.42,"low":13.09,"open":13.26,"volume":13696400},{"timestamp":1297348200,"date":"2011-02-10","index":3356,"close":12.84,"high":12.96,"low":12.74,"open":12.92,"volume":26351400},{"timestamp":1297434600,"date":"2011-02-11","index":3357,"close":12.94,"high":12.98,"low":12.64,"open":12.76,"volume":11393100},{"timestamp":1297693800,"date":"2011-02-14","index":3358,"close":12.89,"high":12.96,"low":12.87,"open":12.96,"volume":8005900},{"timestamp":1297780200,"date":"2011-02-15","index":3359,"close":12.82,"high":12.87,"low":12.74,"open":12.76,"volume":7291100},{"timestamp":1297866600,"date":"2011-02-16","index":3360,"close":12.89,"high":12.96,"low":12.82,"open":12.87,"volume":14544900},{"timestamp":1297953000,"date":"2011-02-17","index":3361,"close":13.07,"high":13.07,"low":12.82,"open":12.88,"volume":16609200}]},{"date":"2010-10-28","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1286976600,"date":"2010-10-13","index":3273,"close":10.43,"high":10.47,"low":10.31,"open":10.32,"volume":11061700},{"timestamp":1287063000,"date":"2010-10-14","index":3274,"close":10.37,"high":10.49,"low":10.35,"open":10.43,"volume":12535900},{"timestamp":1287149400,"date":"2010-10-15","index":3275,"close":10.34,"high":10.48,"low":10.26,"open":10.47,"volume":12457200},{"timestamp":1287408600,"date":"2010-10-18","index":3276,"close":10.3,"high":10.33,"low":10.22,"open":10.27,"volume":12978800},{"timestamp":1287495000,"date":"2010-10-19","index":3277,"close":10.2,"high":10.31,"low":10.13,"open":10.21,"volume":12066600},{"timestamp":1287581400,"date":"2010-10-20","index":3278,"close":10.33,"high":10.38,"low":10.22,"open":10.29,"volume":8634100},{"timestamp":1287667800,"date":"2010-10-21","index":3279,"close":10.41,"high":10.48,"low":10.31,"open":10.39,"volume":25208900},{"timestamp":1287754200,"date":"2010-10-22","index":3280,"close":10.6,"high":10.6,"low":10.4,"open":10.44,"volume":10628800},{"timestamp":1288013400,"date":"2010-10-25","index":3281,"close":10.68,"high":10.73,"low":10.61,"open":10.69,"volume":15294700},{"timestamp":1288099800,"date":"2010-10-26","index":3282,"close":10.62,"high":10.69,"low":10.57,"open":10.61,"volume":5179200},{"timestamp":1288186200,"date":"2010-10-27","index":3283,"close":10.65,"high":10.69,"low":10.58,"open":10.62,"volume":11037100}],"post":[{"timestamp":1288272600,"date":"2010-10-28","index":3284,"close":10.76,"high":10.88,"low":10.71,"open":10.87,"volume":14111000},{"timestamp":1288359000,"date":"2010-10-29","index":3285,"close":10.91,"high":10.94,"low":10.7,"open":10.74,"volume":13152000},{"timestamp":1288618200,"date":"2010-11-01","index":3286,"close":10.89,"high":11,"low":10.85,"open":10.91,"volume":6265100},{"timestamp":1288704600,"date":"2010-11-02","index":3287,"close":10.84,"high":10.94,"low":10.78,"open":10.94,"volume":9680200},{"timestamp":1288791000,"date":"2010-11-03","index":3288,"close":10.93,"high":10.95,"low":10.83,"open":10.91,"volume":8804800},{"timestamp":1288877400,"date":"2010-11-04","index":3289,"close":11.26,"high":11.26,"low":10.97,"open":11,"volume":13522900},{"timestamp":1288963800,"date":"2010-11-05","index":3290,"close":11.18,"high":11.24,"low":11.1,"open":11.24,"volume":10642900},{"timestamp":1289226600,"date":"2010-11-08","index":3291,"close":11,"high":11.14,"low":10.99,"open":11.14,"volume":8276300},{"timestamp":1289313000,"date":"2010-11-09","index":3292,"close":11.14,"high":11.29,"low":11.1,"open":11.19,"volume":16399400},{"timestamp":1289399400,"date":"2010-11-10","index":3293,"close":11.25,"high":11.25,"low":11.12,"open":11.21,"volume":11618500},{"timestamp":1289485800,"date":"2010-11-11","index":3294,"close":11.06,"high":11.15,"low":11,"open":11.1,"volume":10698900}]},{"date":"2010-07-30","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1279200600,"date":"2010-07-15","index":3210,"close":10.15,"high":10.17,"low":10.04,"open":10.09,"volume":9778200},{"timestamp":1279287000,"date":"2010-07-16","index":3211,"close":9.92,"high":10.15,"low":9.9,"open":10.09,"volume":16100800},{"timestamp":1279546200,"date":"2010-07-19","index":3212,"close":10.13,"high":10.15,"low":10.01,"open":10.02,"volume":8440800},{"timestamp":1279632600,"date":"2010-07-20","index":3213,"close":10.3,"high":10.31,"low":9.97,"open":10.06,"volume":12519100},{"timestamp":1279719000,"date":"2010-07-21","index":3214,"close":10.1,"high":10.3,"low":10.07,"open":10.28,"volume":12529700},{"timestamp":1279805400,"date":"2010-07-22","index":3215,"close":10.38,"high":10.4,"low":10.18,"open":10.18,"volume":13268600},{"timestamp":1279891800,"date":"2010-07-23","index":3216,"close":10.46,"high":10.5,"low":10.3,"open":10.38,"volume":9314200},{"timestamp":1280151000,"date":"2010-07-26","index":3217,"close":10.57,"high":10.57,"low":10.35,"open":10.47,"volume":7232800},{"timestamp":1280237400,"date":"2010-07-27","index":3218,"close":10.44,"high":10.6,"low":10.43,"open":10.58,"volume":10941500},{"timestamp":1280323800,"date":"2010-07-28","index":3219,"close":10.46,"high":10.59,"low":10.41,"open":10.46,"volume":8376000},{"timestamp":1280410200,"date":"2010-07-29","index":3220,"close":10.18,"high":10.51,"low":10.18,"open":10.43,"volume":21033800}],"post":[{"timestamp":1280496600,"date":"2010-07-30","index":3221,"close":10.1,"high":10.19,"low":10,"open":10.14,"volume":18087100},{"timestamp":1280755800,"date":"2010-08-02","index":3222,"close":10.26,"high":10.38,"low":10.16,"open":10.21,"volume":13442600},{"timestamp":1280842200,"date":"2010-08-03","index":3223,"close":10.23,"high":10.32,"low":10.18,"open":10.25,"volume":12634000},{"timestamp":1280928600,"date":"2010-08-04","index":3224,"close":10.22,"high":10.32,"low":10.12,"open":10.28,"volume":16752800},{"timestamp":1281015000,"date":"2010-08-05","index":3225,"close":10.12,"high":10.17,"low":10.06,"open":10.14,"volume":14172000},{"timestamp":1281101400,"date":"2010-08-06","index":3226,"close":9.96,"high":10.08,"low":9.89,"open":10.04,"volume":16262400},{"timestamp":1281360600,"date":"2010-08-09","index":3227,"close":9.95,"high":10.05,"low":9.93,"open":10.05,"volume":10843000},{"timestamp":1281447000,"date":"2010-08-10","index":3228,"close":9.93,"high":9.99,"low":9.85,"open":9.9,"volume":14168100},{"timestamp":1281533400,"date":"2010-08-11","index":3229,"close":9.73,"high":9.88,"low":9.71,"open":9.85,"volume":18577100},{"timestamp":1281619800,"date":"2010-08-12","index":3230,"close":9.77,"high":9.85,"low":9.66,"open":9.67,"volume":17729600},{"timestamp":1281706200,"date":"2010-08-13","index":3231,"close":9.7,"high":9.89,"low":9.67,"open":9.76,"volume":14238000}]},{"date":"2010-04-28","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1271165400,"date":"2010-04-13","index":3145,"close":10.67,"high":10.7,"low":10.51,"open":10.54,"volume":10261700},{"timestamp":1271251800,"date":"2010-04-14","index":3146,"close":11.25,"high":11.25,"low":10.82,"open":10.83,"volume":30646800},{"timestamp":1271338200,"date":"2010-04-15","index":3147,"close":11.13,"high":11.24,"low":11.08,"open":11.19,"volume":9173500},{"timestamp":1271424600,"date":"2010-04-16","index":3148,"close":10.85,"high":11.01,"low":10.69,"open":10.99,"volume":18171100},{"timestamp":1271683800,"date":"2010-04-19","index":3149,"close":10.84,"high":10.9,"low":10.66,"open":10.74,"volume":14212400},{"timestamp":1271770200,"date":"2010-04-20","index":3150,"close":10.9,"high":11.02,"low":10.83,"open":10.88,"volume":9802900},{"timestamp":1271856600,"date":"2010-04-21","index":3151,"close":10.84,"high":10.93,"low":10.65,"open":10.89,"volume":15628700},{"timestamp":1271943000,"date":"2010-04-22","index":3152,"close":10.97,"high":10.98,"low":10.65,"open":10.68,"volume":15815900},{"timestamp":1272029400,"date":"2010-04-23","index":3153,"close":10.96,"high":10.98,"low":10.8,"open":10.98,"volume":9076800},{"timestamp":1272288600,"date":"2010-04-26","index":3154,"close":10.99,"high":11.11,"low":10.95,"open":11.04,"volume":10142500},{"timestamp":1272375000,"date":"2010-04-27","index":3155,"close":10.6,"high":10.89,"low":10.56,"open":10.89,"volume":27248500}],"post":[{"timestamp":1272461400,"date":"2010-04-28","index":3156,"close":10.5,"high":10.75,"low":10.4,"open":10.74,"volume":19735700},{"timestamp":1272547800,"date":"2010-04-29","index":3157,"close":10.56,"high":10.6,"low":10.45,"open":10.54,"volume":13022300},{"timestamp":1272634200,"date":"2010-04-30","index":3158,"close":10.59,"high":10.65,"low":10.46,"open":10.59,"volume":15450600},{"timestamp":1272893400,"date":"2010-05-03","index":3159,"close":10.66,"high":10.7,"low":10.53,"open":10.67,"volume":7652600},{"timestamp":1272979800,"date":"2010-05-04","index":3160,"close":10.09,"high":10.6,"low":10.02,"open":10.6,"volume":24852400},{"timestamp":1273066200,"date":"2010-05-05","index":3161,"close":9.96,"high":10.09,"low":9.83,"open":10.03,"volume":20044100},{"timestamp":1273152600,"date":"2010-05-06","index":3162,"close":9.77,"high":10.09,"low":9.5,"open":9.96,"volume":23946100},{"timestamp":1273239000,"date":"2010-05-07","index":3163,"close":9.89,"high":10.01,"low":9.67,"open":9.9,"volume":26579400},{"timestamp":1273498200,"date":"2010-05-10","index":3164,"close":10.3,"high":10.35,"low":10.09,"open":10.2,"volume":18143800},{"timestamp":1273584600,"date":"2010-05-11","index":3165,"close":10.17,"high":10.32,"low":10.09,"open":10.1,"volume":18171300},{"timestamp":1273671000,"date":"2010-05-12","index":3166,"close":10.23,"high":10.3,"low":10.18,"open":10.27,"volume":13240200}]},{"date":"2010-01-28","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1263306600,"date":"2010-01-12","index":3083,"close":10.7,"high":10.93,"low":10.61,"open":10.88,"volume":20863400},{"timestamp":1263393000,"date":"2010-01-13","index":3084,"close":10.98,"high":11.01,"low":10.71,"open":10.71,"volume":13482300},{"timestamp":1263479400,"date":"2010-01-14","index":3085,"close":10.87,"high":11.01,"low":10.86,"open":11.01,"volume":8692400},{"timestamp":1263565800,"date":"2010-01-15","index":3086,"close":10.6,"high":10.94,"low":10.56,"open":10.94,"volume":15426400},{"timestamp":1263911400,"date":"2010-01-19","index":3087,"close":10.96,"high":10.99,"low":10.61,"open":10.68,"volume":14898100},{"timestamp":1263997800,"date":"2010-01-20","index":3088,"close":10.8,"high":10.91,"low":10.71,"open":10.9,"volume":13604800},{"timestamp":1264084200,"date":"2010-01-21","index":3089,"close":10.59,"high":10.93,"low":10.56,"open":10.86,"volume":13943800},{"timestamp":1264170600,"date":"2010-01-22","index":3090,"close":10.09,"high":10.55,"low":10.09,"open":10.51,"volume":21017600},{"timestamp":1264429800,"date":"2010-01-25","index":3091,"close":10.15,"high":10.39,"low":10.09,"open":10.09,"volume":20606500},{"timestamp":1264516200,"date":"2010-01-26","index":3092,"close":10,"high":10.18,"low":9.95,"open":10.16,"volume":21913300},{"timestamp":1264602600,"date":"2010-01-27","index":3093,"close":9.99,"high":10.14,"low":9.94,"open":10.03,"volume":22963800}],"post":[{"timestamp":1264689000,"date":"2010-01-28","index":3094,"close":10.05,"high":10.2,"low":9.89,"open":10.18,"volume":40246500},{"timestamp":1264775400,"date":"2010-01-29","index":3095,"close":10.16,"high":10.37,"low":10.1,"open":10.24,"volume":30073000},{"timestamp":1265034600,"date":"2010-02-01","index":3096,"close":10.08,"high":10.29,"low":9.92,"open":10.14,"volume":23074400},{"timestamp":1265121000,"date":"2010-02-02","index":3097,"close":9.96,"high":10.08,"low":9.9,"open":10.08,"volume":18259200},{"timestamp":1265207400,"date":"2010-02-03","index":3098,"close":10.06,"high":10.14,"low":9.92,"open":9.98,"volume":14829600},{"timestamp":1265293800,"date":"2010-02-04","index":3099,"close":9.68,"high":10.05,"low":9.6,"open":10.02,"volume":18370700},{"timestamp":1265380200,"date":"2010-02-05","index":3100,"close":9.56,"high":9.71,"low":9.4,"open":9.6,"volume":33731000},{"timestamp":1265639400,"date":"2010-02-08","index":3101,"close":9.61,"high":9.74,"low":9.43,"open":9.7,"volume":25173000},{"timestamp":1265725800,"date":"2010-02-09","index":3102,"close":9.6,"high":9.82,"low":9.55,"open":9.7,"volume":29316300},{"timestamp":1265812200,"date":"2010-02-10","index":3103,"close":9.7,"high":9.73,"low":9.51,"open":9.6,"volume":17525600},{"timestamp":1265898600,"date":"2010-02-11","index":3104,"close":9.89,"high":9.91,"low":9.6,"open":9.74,"volume":13726100}]},{"date":"2009-10-29","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1255527000,"date":"2009-10-14","index":3022,"close":10.35,"high":10.48,"low":10.25,"open":10.48,"volume":29421100},{"timestamp":1255613400,"date":"2009-10-15","index":3023,"close":10.06,"high":10.34,"low":10.02,"open":10.27,"volume":33561500},{"timestamp":1255699800,"date":"2009-10-16","index":3024,"close":9.83,"high":9.99,"low":9.73,"open":9.99,"volume":28068700},{"timestamp":1255959000,"date":"2009-10-19","index":3025,"close":9.93,"high":10.01,"low":9.88,"open":9.95,"volume":24560300},{"timestamp":1256045400,"date":"2009-10-20","index":3026,"close":9.93,"high":10.03,"low":9.85,"open":10,"volume":26659600},{"timestamp":1256131800,"date":"2009-10-21","index":3027,"close":10.2,"high":10.41,"low":9.92,"open":9.97,"volume":40126400},{"timestamp":1256218200,"date":"2009-10-22","index":3028,"close":10.18,"high":10.28,"low":10.03,"open":10.12,"volume":16077100},{"timestamp":1256304600,"date":"2009-10-23","index":3029,"close":10.01,"high":10.23,"low":10,"open":10.15,"volume":21380000},{"timestamp":1256563800,"date":"2009-10-26","index":3030,"close":10.02,"high":10.15,"low":9.97,"open":10.13,"volume":36695500},{"timestamp":1256650200,"date":"2009-10-27","index":3031,"close":9.87,"high":10.13,"low":9.75,"open":10.09,"volume":30691100},{"timestamp":1256736600,"date":"2009-10-28","index":3032,"close":9.62,"high":9.92,"low":9.6,"open":9.85,"volume":26203000}],"post":[{"timestamp":1256823000,"date":"2009-10-29","index":3033,"close":9.91,"high":9.96,"low":9.73,"open":9.78,"volume":15226500},{"timestamp":1256909400,"date":"2009-10-30","index":3034,"close":9.54,"high":9.85,"low":9.39,"open":9.82,"volume":37967500},{"timestamp":1257172200,"date":"2009-11-02","index":3035,"close":9.58,"high":9.74,"low":9.42,"open":9.74,"volume":32200500},{"timestamp":1257258600,"date":"2009-11-03","index":3036,"close":9.51,"high":9.58,"low":9.35,"open":9.5,"volume":19438900},{"timestamp":1257345000,"date":"2009-11-04","index":3037,"close":9.68,"high":9.78,"low":9.56,"open":9.56,"volume":22544400},{"timestamp":1257431400,"date":"2009-11-05","index":3038,"close":9.79,"high":9.88,"low":9.65,"open":9.72,"volume":22592700},{"timestamp":1257517800,"date":"2009-11-06","index":3039,"close":9.79,"high":9.91,"low":9.71,"open":9.75,"volume":15232000},{"timestamp":1257777000,"date":"2009-11-09","index":3040,"close":9.95,"high":9.97,"low":9.75,"open":9.81,"volume":9987000},{"timestamp":1257863400,"date":"2009-11-10","index":3041,"close":10.02,"high":10.18,"low":9.98,"open":10.11,"volume":17089600},{"timestamp":1257949800,"date":"2009-11-11","index":3042,"close":10.45,"high":10.46,"low":10.12,"open":10.2,"volume":35230800},{"timestamp":1258036200,"date":"2009-11-12","index":3043,"close":10.45,"high":10.52,"low":10.34,"open":10.36,"volume":20016400}]},{"date":"2009-07-30","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1247664600,"date":"2009-07-15","index":2958,"close":9.79,"high":9.93,"low":9.65,"open":9.77,"volume":19878300},{"timestamp":1247751000,"date":"2009-07-16","index":2959,"close":9.85,"high":9.9,"low":9.52,"open":9.7,"volume":11300900},{"timestamp":1247837400,"date":"2009-07-17","index":2960,"close":9.93,"high":10.07,"low":9.65,"open":9.75,"volume":16108700},{"timestamp":1248096600,"date":"2009-07-20","index":2961,"close":10.06,"high":10.18,"low":10,"open":10.08,"volume":12869900},{"timestamp":1248183000,"date":"2009-07-21","index":2962,"close":9.87,"high":10.18,"low":9.71,"open":10.1,"volume":15928000},{"timestamp":1248269400,"date":"2009-07-22","index":2963,"close":10.32,"high":10.48,"low":9.7,"open":9.74,"volume":17207700},{"timestamp":1248355800,"date":"2009-07-23","index":2964,"close":10.32,"high":10.49,"low":10.23,"open":10.33,"volume":23721600},{"timestamp":1248442200,"date":"2009-07-24","index":2965,"close":10.29,"high":10.32,"low":10.09,"open":10.25,"volume":9402600},{"timestamp":1248701400,"date":"2009-07-27","index":2966,"close":10.29,"high":10.45,"low":10.1,"open":10.32,"volume":10433400},{"timestamp":1248787800,"date":"2009-07-28","index":2967,"close":10.24,"high":10.36,"low":10.15,"open":10.29,"volume":9445400},{"timestamp":1248874200,"date":"2009-07-29","index":2968,"close":10.1,"high":10.18,"low":10,"open":10.17,"volume":13151600}],"post":[{"timestamp":1248960600,"date":"2009-07-30","index":2969,"close":10.77,"high":10.94,"low":10.54,"open":10.67,"volume":22562200},{"timestamp":1249047000,"date":"2009-07-31","index":2970,"close":10.47,"high":10.87,"low":10.44,"open":10.79,"volume":18821800},{"timestamp":1249306200,"date":"2009-08-03","index":2971,"close":10.58,"high":10.75,"low":10.49,"open":10.73,"volume":12038900},{"timestamp":1249392600,"date":"2009-08-04","index":2972,"close":10.47,"high":10.57,"low":10.39,"open":10.54,"volume":9719100},{"timestamp":1249479000,"date":"2009-08-05","index":2973,"close":10.28,"high":10.46,"low":10.19,"open":10.43,"volume":11247900},{"timestamp":1249565400,"date":"2009-08-06","index":2974,"close":10.16,"high":10.54,"low":10,"open":10.37,"volume":13331100},{"timestamp":1249651800,"date":"2009-08-07","index":2975,"close":10.23,"high":10.28,"low":10,"open":10.2,"volume":8923800},{"timestamp":1249911000,"date":"2009-08-10","index":2976,"close":10.21,"high":10.28,"low":10.06,"open":10.21,"volume":7013500},{"timestamp":1249997400,"date":"2009-08-11","index":2977,"close":10.22,"high":10.36,"low":10.11,"open":10.21,"volume":13716900},{"timestamp":1250083800,"date":"2009-08-12","index":2978,"close":10.42,"high":10.56,"low":10.18,"open":10.2,"volume":11673100},{"timestamp":1250170200,"date":"2009-08-13","index":2979,"close":10.95,"high":10.98,"low":10.48,"open":10.64,"volume":22142500}]},{"date":"2009-04-30","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2009-01-22","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":2827,"close":8.36,"high":8.43,"low":7.91,"open":8.04,"volume":17119773},{"timestamp":1231338600,"date":"2009-01-07","index":2828,"close":7.67,"high":7.93,"low":7.61,"open":7.88,"volume":21746692},{"timestamp":1231425000,"date":"2009-01-08","index":2829,"close":7.5,"high":7.54,"low":7.28,"open":7.46,"volume":16472251},{"timestamp":1231511400,"date":"2009-01-09","index":2830,"close":7.45,"high":7.56,"low":7.2,"open":7.4,"volume":18048091},{"timestamp":1231770600,"date":"2009-01-12","index":2831,"close":7.3,"high":7.69,"low":7.22,"open":7.29,"volume":22283161},{"timestamp":1231857000,"date":"2009-01-13","index":2832,"close":7.63,"high":7.78,"low":7.43,"open":7.55,"volume":15884929},{"timestamp":1231943400,"date":"2009-01-14","index":2833,"close":7.33,"high":7.49,"low":7.24,"open":7.47,"volume":9963369},{"timestamp":1232029800,"date":"2009-01-15","index":2834,"close":7.33,"high":7.48,"low":7.05,"open":7.29,"volume":26572702},{"timestamp":1232116200,"date":"2009-01-16","index":2835,"close":7.41,"high":7.63,"low":7.25,"open":7.47,"volume":14799529},{"timestamp":1232461800,"date":"2009-01-20","index":2836,"close":6.96,"high":7.16,"low":6.95,"open":7.05,"volume":16203012},{"timestamp":1232548200,"date":"2009-01-21","index":2837,"close":7.11,"high":7.17,"low":6.86,"open":7.04,"volume":23507050}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":2838,"close":7.41,"high":7.68,"low":6.67,"open":6.73,"volume":54993700},{"timestamp":1232721000,"date":"2009-01-23","index":2839,"close":7.68,"high":7.85,"low":7.12,"open":7.18,"volume":28746618},{"timestamp":1232980200,"date":"2009-01-26","index":2840,"close":7.61,"high":7.83,"low":7.21,"open":7.83,"volume":16830836},{"timestamp":1233066600,"date":"2009-01-27","index":2841,"close":7.86,"high":7.96,"low":7.57,"open":7.58,"volume":20461398},{"timestamp":1233153000,"date":"2009-01-28","index":2842,"close":8.08,"high":8.16,"low":7.94,"open":7.96,"volume":26320950},{"timestamp":1233239400,"date":"2009-01-29","index":2843,"close":7.64,"high":7.98,"low":7.6,"open":7.98,"volume":19988847},{"timestamp":1233325800,"date":"2009-01-30","index":2844,"close":7.5,"high":7.81,"low":7.5,"open":7.62,"volume":11847241},{"timestamp":1233585000,"date":"2009-02-02","index":2845,"close":7.47,"high":7.53,"low":7.26,"open":7.46,"volume":17830408},{"timestamp":1233671400,"date":"2009-02-03","index":2846,"close":7.76,"high":7.8,"low":7.43,"open":7.43,"volume":24875760},{"timestamp":1233757800,"date":"2009-02-04","index":2847,"close":7.89,"high":8.01,"low":7.56,"open":7.62,"volume":32597175},{"timestamp":1233844200,"date":"2009-02-05","index":2848,"close":8.07,"high":8.15,"low":7.6,"open":7.71,"volume":27358914}]},{"date":"2008-10-30","estimated":0.2,"reported":0.19,"pre":[{"timestamp":1224077400,"date":"2008-10-15","index":2771,"close":7.51,"high":8.19,"low":7.46,"open":8.12,"volume":24521296},{"timestamp":1224163800,"date":"2008-10-16","index":2772,"close":7.47,"high":7.68,"low":7.15,"open":7.53,"volume":35250375},{"timestamp":1224250200,"date":"2008-10-17","index":2773,"close":7.7,"high":7.96,"low":7.26,"open":7.4,"volume":29068821},{"timestamp":1224509400,"date":"2008-10-20","index":2774,"close":7.9,"high":7.92,"low":7.48,"open":7.7,"volume":13216554},{"timestamp":1224595800,"date":"2008-10-21","index":2775,"close":7.36,"high":7.73,"low":7.35,"open":7.65,"volume":13010428},{"timestamp":1224682200,"date":"2008-10-22","index":2776,"close":6.85,"high":7.26,"low":6.76,"open":7.26,"volume":20331351},{"timestamp":1224768600,"date":"2008-10-23","index":2777,"close":6.91,"high":7.06,"low":6.69,"open":6.91,"volume":21685488},{"timestamp":1224855000,"date":"2008-10-24","index":2778,"close":6.43,"high":6.92,"low":6.18,"open":6.32,"volume":23395596},{"timestamp":1225114200,"date":"2008-10-27","index":2779,"close":6.33,"high":6.69,"low":6.28,"open":6.32,"volume":26257032},{"timestamp":1225200600,"date":"2008-10-28","index":2780,"close":7.66,"high":7.67,"low":6.57,"open":6.57,"volume":32131357},{"timestamp":1225287000,"date":"2008-10-29","index":2781,"close":7.3,"high":7.77,"low":7.16,"open":7.46,"volume":30808777}],"post":[{"timestamp":1225373400,"date":"2008-10-30","index":2782,"close":7.87,"high":7.94,"low":7.37,"open":7.37,"volume":23678905},{"timestamp":1225459800,"date":"2008-10-31","index":2783,"close":8.22,"high":8.44,"low":7.7,"open":8.07,"volume":18197937},{"timestamp":1225722600,"date":"2008-11-03","index":2784,"close":8.01,"high":8.26,"low":7.91,"open":8.21,"volume":22831992},{"timestamp":1225809000,"date":"2008-11-04","index":2785,"close":8.34,"high":8.41,"low":8.12,"open":8.34,"volume":15415494},{"timestamp":1225895400,"date":"2008-11-05","index":2786,"close":7.72,"high":8.2,"low":7.72,"open":8.12,"volume":15972264},{"timestamp":1225981800,"date":"2008-11-06","index":2787,"close":7.33,"high":7.7,"low":7.18,"open":7.7,"volume":18868372},{"timestamp":1226068200,"date":"2008-11-07","index":2788,"close":7.74,"high":7.78,"low":7.27,"open":7.43,"volume":13673226},{"timestamp":1226327400,"date":"2008-11-10","index":2789,"close":7.62,"high":7.75,"low":7.47,"open":7.56,"volume":12221503},{"timestamp":1226413800,"date":"2008-11-11","index":2790,"close":7.36,"high":7.74,"low":7.33,"open":7.45,"volume":10574308},{"timestamp":1226500200,"date":"2008-11-12","index":2791,"close":7.06,"high":7.66,"low":7.02,"open":7.39,"volume":14037438},{"timestamp":1226586600,"date":"2008-11-13","index":2792,"close":7.46,"high":7.52,"low":6.58,"open":7,"volume":19518105}]},{"date":"2008-07-31","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1216215000,"date":"2008-07-16","index":2707,"close":9.81,"high":9.88,"low":9.2,"open":9.44,"volume":30900031},{"timestamp":1216301400,"date":"2008-07-17","index":2708,"close":10.31,"high":10.46,"low":9.85,"open":9.87,"volume":30299946},{"timestamp":1216387800,"date":"2008-07-18","index":2709,"close":10.19,"high":10.31,"low":10.07,"open":10.2,"volume":16296477},{"timestamp":1216647000,"date":"2008-07-21","index":2710,"close":10.33,"high":10.53,"low":10.2,"open":10.27,"volume":11093190},{"timestamp":1216733400,"date":"2008-07-22","index":2711,"close":9.87,"high":10,"low":9.67,"open":10,"volume":20066332},{"timestamp":1216819800,"date":"2008-07-23","index":2712,"close":10.09,"high":10.19,"low":9.8,"open":9.93,"volume":21472729},{"timestamp":1216906200,"date":"2008-07-24","index":2713,"close":9.83,"high":10.11,"low":9.81,"open":10.04,"volume":16162611},{"timestamp":1216992600,"date":"2008-07-25","index":2714,"close":9.97,"high":10.05,"low":9.82,"open":9.96,"volume":8647925},{"timestamp":1217251800,"date":"2008-07-28","index":2715,"close":9.72,"high":10.02,"low":9.69,"open":10.02,"volume":8733953},{"timestamp":1217338200,"date":"2008-07-29","index":2716,"close":9.79,"high":9.84,"low":9.51,"open":9.59,"volume":19184847},{"timestamp":1217424600,"date":"2008-07-30","index":2717,"close":9.75,"high":9.93,"low":9.72,"open":9.85,"volume":15831664}],"post":[{"timestamp":1217511000,"date":"2008-07-31","index":2718,"close":9.45,"high":9.63,"low":9.41,"open":9.6,"volume":24250248},{"timestamp":1217597400,"date":"2008-08-01","index":2719,"close":9.49,"high":9.65,"low":9.38,"open":9.55,"volume":8369740},{"timestamp":1217856600,"date":"2008-08-04","index":2720,"close":9.34,"high":9.49,"low":9.31,"open":9.45,"volume":11438608},{"timestamp":1217943000,"date":"2008-08-05","index":2721,"close":9.74,"high":9.81,"low":9.4,"open":9.49,"volume":17648604},{"timestamp":1218029400,"date":"2008-08-06","index":2722,"close":10.2,"high":10.27,"low":9.8,"open":9.8,"volume":21347104},{"timestamp":1218115800,"date":"2008-08-07","index":2723,"close":10.29,"high":10.29,"low":9.96,"open":10,"volume":19253689},{"timestamp":1218202200,"date":"2008-08-08","index":2724,"close":10.46,"high":10.55,"low":10.1,"open":10.27,"volume":24252760},{"timestamp":1218461400,"date":"2008-08-11","index":2725,"close":10.62,"high":10.72,"low":10.34,"open":10.34,"volume":13967088},{"timestamp":1218547800,"date":"2008-08-12","index":2726,"close":10.58,"high":10.67,"low":10.47,"open":10.59,"volume":19161631},{"timestamp":1218634200,"date":"2008-08-13","index":2727,"close":10.35,"high":10.45,"low":10.1,"open":10.12,"volume":37985080},{"timestamp":1218720600,"date":"2008-08-14","index":2728,"close":10.44,"high":10.49,"low":10.3,"open":10.45,"volume":10728877}]},{"date":"2008-04-29","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":2642,"close":10.15,"high":10.32,"low":10.15,"open":10.32,"volume":17896236},{"timestamp":1208266200,"date":"2008-04-15","index":2643,"close":10.31,"high":10.34,"low":10.21,"open":10.34,"volume":17423082},{"timestamp":1208352600,"date":"2008-04-16","index":2644,"close":10.91,"high":10.91,"low":10.57,"open":10.59,"volume":16780485},{"timestamp":1208439000,"date":"2008-04-17","index":2645,"close":10.87,"high":10.92,"low":10.71,"open":10.81,"volume":13880959},{"timestamp":1208525400,"date":"2008-04-18","index":2646,"close":11.01,"high":11.13,"low":10.89,"open":10.99,"volume":13342983},{"timestamp":1208784600,"date":"2008-04-21","index":2647,"close":11.01,"high":11.06,"low":10.89,"open":11,"volume":8824101},{"timestamp":1208871000,"date":"2008-04-22","index":2648,"close":10.71,"high":11,"low":10.65,"open":11,"volume":17868397},{"timestamp":1208957400,"date":"2008-04-23","index":2649,"close":10.61,"high":10.7,"low":10.49,"open":10.65,"volume":15706542},{"timestamp":1209043800,"date":"2008-04-24","index":2650,"close":10.68,"high":10.77,"low":10.42,"open":10.54,"volume":12141706},{"timestamp":1209130200,"date":"2008-04-25","index":2651,"close":10.68,"high":10.7,"low":10.43,"open":10.65,"volume":11204343},{"timestamp":1209389400,"date":"2008-04-28","index":2652,"close":10.86,"high":10.95,"low":10.75,"open":10.75,"volume":12064623}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":2653,"close":10.78,"high":10.89,"low":10.72,"open":10.8,"volume":14542651},{"timestamp":1209562200,"date":"2008-04-30","index":2654,"close":11.18,"high":11.26,"low":10.92,"open":10.92,"volume":18892191},{"timestamp":1209648600,"date":"2008-05-01","index":2655,"close":11.26,"high":11.31,"low":11.09,"open":11.19,"volume":14288587},{"timestamp":1209735000,"date":"2008-05-02","index":2656,"close":11.23,"high":11.3,"low":11.09,"open":11.27,"volume":12926712},{"timestamp":1209994200,"date":"2008-05-05","index":2657,"close":11.08,"high":11.19,"low":11,"open":11.19,"volume":6700938},{"timestamp":1210080600,"date":"2008-05-06","index":2658,"close":11.43,"high":11.46,"low":11.01,"open":11.04,"volume":18080251},{"timestamp":1210167000,"date":"2008-05-07","index":2659,"close":11.08,"high":11.34,"low":11.04,"open":11.34,"volume":13523179},{"timestamp":1210253400,"date":"2008-05-08","index":2660,"close":10.99,"high":11.15,"low":10.93,"open":11.12,"volume":14612097},{"timestamp":1210339800,"date":"2008-05-09","index":2661,"close":10.91,"high":11.02,"low":10.8,"open":10.94,"volume":11230774},{"timestamp":1210599000,"date":"2008-05-12","index":2662,"close":11.18,"high":11.26,"low":10.93,"open":10.95,"volume":9832015},{"timestamp":1210685400,"date":"2008-05-13","index":2663,"close":11.35,"high":11.43,"low":11.16,"open":11.24,"volume":15564837}]},{"date":"2008-01-31","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1200407400,"date":"2008-01-15","index":2581,"close":8.73,"high":9.05,"low":8.72,"open":9,"volume":17130527},{"timestamp":1200493800,"date":"2008-01-16","index":2582,"close":8.44,"high":8.69,"low":8.24,"open":8.66,"volume":16620690},{"timestamp":1200580200,"date":"2008-01-17","index":2583,"close":8.35,"high":8.73,"low":8.31,"open":8.51,"volume":19108266},{"timestamp":1200666600,"date":"2008-01-18","index":2584,"close":8.6,"high":8.8,"low":8.43,"open":8.46,"volume":16507024},{"timestamp":1201012200,"date":"2008-01-22","index":2585,"close":7.95,"high":8.24,"low":7.52,"open":7.78,"volume":20373762},{"timestamp":1201098600,"date":"2008-01-23","index":2586,"close":8.52,"high":8.59,"low":7.66,"open":7.84,"volume":25966687},{"timestamp":1201185000,"date":"2008-01-24","index":2587,"close":8.65,"high":8.86,"low":8.5,"open":8.62,"volume":17356652},{"timestamp":1201271400,"date":"2008-01-25","index":2588,"close":8.66,"high":9,"low":8.65,"open":8.68,"volume":19866237},{"timestamp":1201530600,"date":"2008-01-28","index":2589,"close":8.66,"high":8.71,"low":8.44,"open":8.57,"volume":11690461},{"timestamp":1201617000,"date":"2008-01-29","index":2590,"close":8.86,"high":8.93,"low":8.72,"open":8.9,"volume":11860708},{"timestamp":1201703400,"date":"2008-01-30","index":2591,"close":8.85,"high":9.11,"low":8.74,"open":8.87,"volume":18682246}],"post":[{"timestamp":1201789800,"date":"2008-01-31","index":2592,"close":9.2,"high":9.32,"low":8.75,"open":9.11,"volume":22262458},{"timestamp":1201876200,"date":"2008-02-01","index":2593,"close":9.7,"high":9.74,"low":9.37,"open":9.4,"volume":23160225},{"timestamp":1202135400,"date":"2008-02-04","index":2594,"close":9.72,"high":9.78,"low":9.56,"open":9.77,"volume":12035277},{"timestamp":1202221800,"date":"2008-02-05","index":2595,"close":9.09,"high":9.6,"low":9.09,"open":9.6,"volume":20530240},{"timestamp":1202308200,"date":"2008-02-06","index":2596,"close":9.06,"high":9.33,"low":9.05,"open":9.09,"volume":11811363},{"timestamp":1202394600,"date":"2008-02-07","index":2597,"close":9.2,"high":9.32,"low":8.9,"open":9.05,"volume":17001987},{"timestamp":1202481000,"date":"2008-02-08","index":2598,"close":9.19,"high":9.28,"low":9.03,"open":9.05,"volume":9359263},{"timestamp":1202740200,"date":"2008-02-11","index":2599,"close":9.37,"high":9.4,"low":9.13,"open":9.2,"volume":11406046},{"timestamp":1202826600,"date":"2008-02-12","index":2600,"close":9.49,"high":9.59,"low":9.37,"open":9.4,"volume":10723249},{"timestamp":1202913000,"date":"2008-02-13","index":2601,"close":9.66,"high":9.67,"low":9.46,"open":9.55,"volume":10441749},{"timestamp":1202999400,"date":"2008-02-14","index":2602,"close":9.65,"high":9.83,"low":9.61,"open":9.61,"volume":19969752}]},{"date":"2007-10-25","estimated":0.18,"reported":0.17,"pre":[{"timestamp":1192023000,"date":"2007-10-10","index":2515,"close":10.73,"high":10.77,"low":10.45,"open":10.65,"volume":15874779},{"timestamp":1192109400,"date":"2007-10-11","index":2516,"close":10.16,"high":10.61,"low":10.05,"open":10.55,"volume":22792797},{"timestamp":1192195800,"date":"2007-10-12","index":2517,"close":9.99,"high":10.2,"low":9.92,"open":10.2,"volume":16922592},{"timestamp":1192455000,"date":"2007-10-15","index":2518,"close":9.95,"high":10.23,"low":9.91,"open":10.08,"volume":11790660},{"timestamp":1192541400,"date":"2007-10-16","index":2519,"close":9.92,"high":10.04,"low":9.85,"open":10.03,"volume":10599433},{"timestamp":1192627800,"date":"2007-10-17","index":2520,"close":10.13,"high":10.22,"low":9.93,"open":10.09,"volume":12266527},{"timestamp":1192714200,"date":"2007-10-18","index":2521,"close":10.05,"high":10.17,"low":9.93,"open":10.1,"volume":13324792},{"timestamp":1192800600,"date":"2007-10-19","index":2522,"close":9.69,"high":10.06,"low":9.65,"open":9.95,"volume":15072789},{"timestamp":1193059800,"date":"2007-10-22","index":2523,"close":9.66,"high":9.77,"low":9.55,"open":9.68,"volume":9349615},{"timestamp":1193146200,"date":"2007-10-23","index":2524,"close":9.97,"high":9.99,"low":9.77,"open":9.81,"volume":16278387},{"timestamp":1193232600,"date":"2007-10-24","index":2525,"close":9.72,"high":9.89,"low":9.46,"open":9.89,"volume":16157284}],"post":[{"timestamp":1193319000,"date":"2007-10-25","index":2526,"close":9.73,"high":9.89,"low":9.65,"open":9.89,"volume":21184194},{"timestamp":1193405400,"date":"2007-10-26","index":2527,"close":9.86,"high":9.92,"low":9.8,"open":9.88,"volume":22524562},{"timestamp":1193664600,"date":"2007-10-29","index":2528,"close":10.46,"high":10.49,"low":10.09,"open":10.12,"volume":29765688},{"timestamp":1193751000,"date":"2007-10-30","index":2529,"close":10.35,"high":10.39,"low":10.11,"open":10.25,"volume":15677296},{"timestamp":1193837400,"date":"2007-10-31","index":2530,"close":10.6,"high":10.68,"low":10.37,"open":10.4,"volume":21427404},{"timestamp":1193923800,"date":"2007-11-01","index":2531,"close":10.45,"high":10.69,"low":10.09,"open":10.09,"volume":23194495},{"timestamp":1194010200,"date":"2007-11-02","index":2532,"close":10.34,"high":10.5,"low":10.22,"open":10.33,"volume":17370822},{"timestamp":1194273000,"date":"2007-11-05","index":2533,"close":10.15,"high":10.39,"low":10.05,"open":10.13,"volume":11784328},{"timestamp":1194359400,"date":"2007-11-06","index":2534,"close":10.38,"high":10.42,"low":10.15,"open":10.15,"volume":9938746},{"timestamp":1194445800,"date":"2007-11-07","index":2535,"close":10.11,"high":10.38,"low":10.09,"open":10.38,"volume":9930505},{"timestamp":1194532200,"date":"2007-11-08","index":2536,"close":9.85,"high":10.19,"low":9.71,"open":10.06,"volume":17854026}]},{"date":"2007-07-26","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1184160600,"date":"2007-07-11","index":2451,"close":11.34,"high":11.41,"low":11.27,"open":11.33,"volume":15924526},{"timestamp":1184247000,"date":"2007-07-12","index":2452,"close":11.63,"high":11.64,"low":11.39,"open":11.42,"volume":10888672},{"timestamp":1184333400,"date":"2007-07-13","index":2453,"close":11.6,"high":11.7,"low":11.58,"open":11.68,"volume":10991785},{"timestamp":1184592600,"date":"2007-07-16","index":2454,"close":11.62,"high":11.71,"low":11.35,"open":11.64,"volume":12971535},{"timestamp":1184679000,"date":"2007-07-17","index":2455,"close":11.68,"high":11.73,"low":11.51,"open":11.51,"volume":12932842},{"timestamp":1184765400,"date":"2007-07-18","index":2456,"close":11.3,"high":11.54,"low":11.12,"open":11.32,"volume":17524085},{"timestamp":1184851800,"date":"2007-07-19","index":2457,"close":11.17,"high":11.27,"low":11.09,"open":11.21,"volume":20027740},{"timestamp":1184938200,"date":"2007-07-20","index":2458,"close":10.85,"high":11.14,"low":10.69,"open":11.1,"volume":21393736},{"timestamp":1185197400,"date":"2007-07-23","index":2459,"close":10.97,"high":11,"low":10.89,"open":10.99,"volume":13816036},{"timestamp":1185283800,"date":"2007-07-24","index":2460,"close":10.85,"high":11.18,"low":10.63,"open":10.86,"volume":15984726},{"timestamp":1185370200,"date":"2007-07-25","index":2461,"close":10.85,"high":10.98,"low":10.71,"open":10.91,"volume":13326903}],"post":[{"timestamp":1185456600,"date":"2007-07-26","index":2462,"close":10.17,"high":10.6,"low":10.05,"open":10.6,"volume":28733955},{"timestamp":1185543000,"date":"2007-07-27","index":2463,"close":10.05,"high":10.27,"low":9.88,"open":10.27,"volume":25589209},{"timestamp":1185802200,"date":"2007-07-30","index":2464,"close":10.23,"high":10.33,"low":10.07,"open":10.23,"volume":19054699},{"timestamp":1185888600,"date":"2007-07-31","index":2465,"close":10.1,"high":10.39,"low":10.06,"open":10.32,"volume":17469413},{"timestamp":1185975000,"date":"2007-08-01","index":2466,"close":9.89,"high":9.93,"low":9.57,"open":9.85,"volume":18272005},{"timestamp":1186061400,"date":"2007-08-02","index":2467,"close":10.05,"high":10.17,"low":9.56,"open":10.05,"volume":14925456},{"timestamp":1186147800,"date":"2007-08-03","index":2468,"close":9.65,"high":10.29,"low":9.62,"open":10.29,"volume":18280749},{"timestamp":1186407000,"date":"2007-08-06","index":2469,"close":9.97,"high":9.99,"low":9.57,"open":9.83,"volume":16319592},{"timestamp":1186493400,"date":"2007-08-07","index":2470,"close":9.84,"high":9.92,"low":9.68,"open":9.74,"volume":12688426},{"timestamp":1186579800,"date":"2007-08-08","index":2471,"close":10.22,"high":10.29,"low":10.01,"open":10.05,"volume":12370947},{"timestamp":1186666200,"date":"2007-08-09","index":2472,"close":9.73,"high":10.09,"low":9.55,"open":10.08,"volume":26989777}]},{"date":"2007-04-26","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1176298200,"date":"2007-04-11","index":2388,"close":10.72,"high":10.86,"low":10.68,"open":10.85,"volume":7455894},{"timestamp":1176384600,"date":"2007-04-12","index":2389,"close":10.75,"high":10.81,"low":10.65,"open":10.74,"volume":8070753},{"timestamp":1176471000,"date":"2007-04-13","index":2390,"close":10.65,"high":10.77,"low":10.57,"open":10.66,"volume":8323108},{"timestamp":1176730200,"date":"2007-04-16","index":2391,"close":10.72,"high":10.79,"low":10.62,"open":10.77,"volume":13586394},{"timestamp":1176816600,"date":"2007-04-17","index":2392,"close":10.61,"high":10.75,"low":10.55,"open":10.75,"volume":10811790},{"timestamp":1176903000,"date":"2007-04-18","index":2393,"close":10.62,"high":10.73,"low":10.6,"open":10.62,"volume":10639633},{"timestamp":1176989400,"date":"2007-04-19","index":2394,"close":10.5,"high":10.54,"low":10.42,"open":10.47,"volume":14985253},{"timestamp":1177075800,"date":"2007-04-20","index":2395,"close":10.47,"high":10.82,"low":10.38,"open":10.81,"volume":16506421},{"timestamp":1177335000,"date":"2007-04-23","index":2396,"close":10.53,"high":10.61,"low":10.49,"open":10.6,"volume":10061055},{"timestamp":1177421400,"date":"2007-04-24","index":2397,"close":10.74,"high":10.8,"low":10.42,"open":10.7,"volume":27024651},{"timestamp":1177507800,"date":"2007-04-25","index":2398,"close":10.9,"high":10.93,"low":10.74,"open":10.76,"volume":27902016}],"post":[{"timestamp":1177594200,"date":"2007-04-26","index":2399,"close":10.98,"high":11,"low":10.8,"open":10.8,"volume":18366676},{"timestamp":1177680600,"date":"2007-04-27","index":2400,"close":10.64,"high":10.85,"low":10.59,"open":10.84,"volume":16408132},{"timestamp":1177939800,"date":"2007-04-30","index":2401,"close":10.49,"high":10.62,"low":10.49,"open":10.61,"volume":13280874},{"timestamp":1178026200,"date":"2007-05-01","index":2402,"close":10.64,"high":10.67,"low":10.46,"open":10.5,"volume":8039598},{"timestamp":1178112600,"date":"2007-05-02","index":2403,"close":10.57,"high":10.65,"low":10.52,"open":10.63,"volume":11618503},{"timestamp":1178199000,"date":"2007-05-03","index":2404,"close":10.66,"high":10.71,"low":10.54,"open":10.54,"volume":9798348},{"timestamp":1178285400,"date":"2007-05-04","index":2405,"close":10.65,"high":10.86,"low":10.65,"open":10.85,"volume":9569610},{"timestamp":1178544600,"date":"2007-05-07","index":2406,"close":10.65,"high":10.71,"low":10.6,"open":10.65,"volume":5307907},{"timestamp":1178631000,"date":"2007-05-08","index":2407,"close":10.45,"high":10.6,"low":10.42,"open":10.59,"volume":7262230},{"timestamp":1178717400,"date":"2007-05-09","index":2408,"close":10.48,"high":10.48,"low":10.34,"open":10.37,"volume":12284517},{"timestamp":1178803800,"date":"2007-05-10","index":2409,"close":10.37,"high":10.5,"low":10.33,"open":10.5,"volume":14074924}]},{"date":"2007-01-25","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1168353000,"date":"2007-01-09","index":2325,"close":10.57,"high":10.8,"low":10.53,"open":10.8,"volume":7396096},{"timestamp":1168439400,"date":"2007-01-10","index":2326,"close":10.63,"high":10.65,"low":10.37,"open":10.44,"volume":11091582},{"timestamp":1168525800,"date":"2007-01-11","index":2327,"close":10.86,"high":10.9,"low":10.68,"open":10.69,"volume":17608203},{"timestamp":1168612200,"date":"2007-01-12","index":2328,"close":11.19,"high":11.37,"low":11.07,"open":11.14,"volume":33519865},{"timestamp":1168957800,"date":"2007-01-16","index":2329,"close":11.25,"high":11.34,"low":11.19,"open":11.29,"volume":14243463},{"timestamp":1169044200,"date":"2007-01-17","index":2330,"close":11.43,"high":11.43,"low":11.16,"open":11.29,"volume":19711668},{"timestamp":1169130600,"date":"2007-01-18","index":2331,"close":11.19,"high":11.44,"low":11.15,"open":11.42,"volume":20908723},{"timestamp":1169217000,"date":"2007-01-19","index":2332,"close":11.23,"high":11.29,"low":11.12,"open":11.19,"volume":12316677},{"timestamp":1169476200,"date":"2007-01-22","index":2333,"close":11,"high":11.19,"low":10.99,"open":11.19,"volume":11010579},{"timestamp":1169562600,"date":"2007-01-23","index":2334,"close":11.19,"high":11.27,"low":10.91,"open":11.01,"volume":17382380},{"timestamp":1169649000,"date":"2007-01-24","index":2335,"close":11.42,"high":11.42,"low":11.18,"open":11.34,"volume":12059698}],"post":[{"timestamp":1169735400,"date":"2007-01-25","index":2336,"close":10.71,"high":11.18,"low":10.7,"open":11.12,"volume":47390574},{"timestamp":1169821800,"date":"2007-01-26","index":2337,"close":10.88,"high":10.9,"low":10.67,"open":10.74,"volume":13772620},{"timestamp":1170081000,"date":"2007-01-29","index":2338,"close":10.72,"high":10.9,"low":10.71,"open":10.88,"volume":7460115},{"timestamp":1170167400,"date":"2007-01-30","index":2339,"close":10.86,"high":10.87,"low":10.72,"open":10.72,"volume":6525867},{"timestamp":1170253800,"date":"2007-01-31","index":2340,"close":10.86,"high":10.92,"low":10.69,"open":10.81,"volume":9210423},{"timestamp":1170340200,"date":"2007-02-01","index":2341,"close":10.96,"high":10.99,"low":10.75,"open":10.86,"volume":8544711},{"timestamp":1170426600,"date":"2007-02-02","index":2342,"close":10.89,"high":11.05,"low":10.85,"open":11.03,"volume":7043643},{"timestamp":1170685800,"date":"2007-02-05","index":2343,"close":10.8,"high":10.88,"low":10.79,"open":10.79,"volume":8542199},{"timestamp":1170772200,"date":"2007-02-06","index":2344,"close":10.92,"high":10.99,"low":10.85,"open":10.95,"volume":9055954},{"timestamp":1170858600,"date":"2007-02-07","index":2345,"close":11.1,"high":11.24,"low":10.9,"open":10.92,"volume":13428508},{"timestamp":1170945000,"date":"2007-02-08","index":2346,"close":11.06,"high":11.11,"low":11,"open":11.11,"volume":7503732}]},{"date":"2006-10-26","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1160573400,"date":"2006-10-11","index":2265,"close":9.76,"high":9.84,"low":9.64,"open":9.75,"volume":11604534},{"timestamp":1160659800,"date":"2006-10-12","index":2266,"close":10.04,"high":10.05,"low":9.79,"open":9.8,"volume":17075453},{"timestamp":1160746200,"date":"2006-10-13","index":2267,"close":10.25,"high":10.34,"low":10.05,"open":10.08,"volume":10550389},{"timestamp":1161005400,"date":"2006-10-16","index":2268,"close":10.28,"high":10.45,"low":10.24,"open":10.44,"volume":10148992},{"timestamp":1161091800,"date":"2006-10-17","index":2269,"close":9.97,"high":10.18,"low":9.88,"open":10.18,"volume":11168967},{"timestamp":1161178200,"date":"2006-10-18","index":2270,"close":9.73,"high":10.03,"low":9.7,"open":9.96,"volume":13023493},{"timestamp":1161264600,"date":"2006-10-19","index":2271,"close":9.66,"high":9.73,"low":9.6,"open":9.72,"volume":7679104},{"timestamp":1161351000,"date":"2006-10-20","index":2272,"close":9.69,"high":9.76,"low":9.61,"open":9.75,"volume":7103842},{"timestamp":1161610200,"date":"2006-10-23","index":2273,"close":9.84,"high":9.89,"low":9.69,"open":9.75,"volume":8895255},{"timestamp":1161696600,"date":"2006-10-24","index":2274,"close":9.87,"high":10,"low":9.83,"open":9.91,"volume":9652522},{"timestamp":1161783000,"date":"2006-10-25","index":2275,"close":9.92,"high":9.96,"low":9.78,"open":9.87,"volume":11359314}],"post":[{"timestamp":1161869400,"date":"2006-10-26","index":2276,"close":9.93,"high":10.2,"low":9.85,"open":9.91,"volume":8323008},{"timestamp":1161955800,"date":"2006-10-27","index":2277,"close":9.65,"high":9.94,"low":9.65,"open":9.93,"volume":8388232},{"timestamp":1162218600,"date":"2006-10-30","index":2278,"close":9.62,"high":9.7,"low":9.47,"open":9.65,"volume":12410644},{"timestamp":1162305000,"date":"2006-10-31","index":2279,"close":9.65,"high":9.78,"low":9.6,"open":9.7,"volume":7805332},{"timestamp":1162391400,"date":"2006-11-01","index":2280,"close":9.41,"high":9.73,"low":9.39,"open":9.71,"volume":10841136},{"timestamp":1162477800,"date":"2006-11-02","index":2281,"close":9.45,"high":9.51,"low":9.31,"open":9.45,"volume":13923873},{"timestamp":1162564200,"date":"2006-11-03","index":2282,"close":9.5,"high":9.5,"low":9.35,"open":9.43,"volume":9557047},{"timestamp":1162823400,"date":"2006-11-06","index":2283,"close":9.5,"high":9.58,"low":9.4,"open":9.4,"volume":11255799},{"timestamp":1162909800,"date":"2006-11-07","index":2284,"close":9.56,"high":9.64,"low":9.46,"open":9.47,"volume":15684834},{"timestamp":1162996200,"date":"2006-11-08","index":2285,"close":9.58,"high":9.6,"low":9.43,"open":9.56,"volume":7665738},{"timestamp":1163082600,"date":"2006-11-09","index":2286,"close":9.43,"high":9.65,"low":9.4,"open":9.64,"volume":10808272}]},{"date":"2006-07-27","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1152711000,"date":"2006-07-12","index":2201,"close":8.83,"high":8.92,"low":8.78,"open":8.92,"volume":7836487},{"timestamp":1152797400,"date":"2006-07-13","index":2202,"close":8.53,"high":8.75,"low":8.46,"open":8.7,"volume":7814679},{"timestamp":1152883800,"date":"2006-07-14","index":2203,"close":8.46,"high":8.5,"low":8.33,"open":8.46,"volume":8178087},{"timestamp":1153143000,"date":"2006-07-17","index":2204,"close":8.2,"high":8.33,"low":8.11,"open":8.26,"volume":7534183},{"timestamp":1153229400,"date":"2006-07-18","index":2205,"close":8.28,"high":8.3,"low":8.07,"open":8.21,"volume":8209141},{"timestamp":1153315800,"date":"2006-07-19","index":2206,"close":8.53,"high":8.57,"low":8.2,"open":8.26,"volume":13070226},{"timestamp":1153402200,"date":"2006-07-20","index":2207,"close":8.42,"high":8.64,"low":8.39,"open":8.61,"volume":9726088},{"timestamp":1153488600,"date":"2006-07-21","index":2208,"close":7.96,"high":8.22,"low":7.93,"open":8.21,"volume":21058167},{"timestamp":1153747800,"date":"2006-07-24","index":2209,"close":8.36,"high":8.38,"low":8.01,"open":8.02,"volume":12091657},{"timestamp":1153834200,"date":"2006-07-25","index":2210,"close":8.36,"high":8.41,"low":8.2,"open":8.36,"volume":6043869},{"timestamp":1153920600,"date":"2006-07-26","index":2211,"close":8.41,"high":8.45,"low":8.22,"open":8.36,"volume":7207558}],"post":[{"timestamp":1154007000,"date":"2006-07-27","index":2212,"close":8.33,"high":8.73,"low":8.33,"open":8.61,"volume":11620915},{"timestamp":1154093400,"date":"2006-07-28","index":2213,"close":8.64,"high":8.67,"low":8.31,"open":8.33,"volume":13363786},{"timestamp":1154352600,"date":"2006-07-31","index":2214,"close":8.63,"high":8.69,"low":8.48,"open":8.64,"volume":7251979},{"timestamp":1154439000,"date":"2006-08-01","index":2215,"close":8.57,"high":8.66,"low":8.54,"open":8.61,"volume":10012111},{"timestamp":1154525400,"date":"2006-08-02","index":2216,"close":8.6,"high":8.69,"low":8.59,"open":8.64,"volume":6365670},{"timestamp":1154611800,"date":"2006-08-03","index":2217,"close":8.61,"high":8.7,"low":8.56,"open":8.6,"volume":7004347},{"timestamp":1154698200,"date":"2006-08-04","index":2218,"close":8.51,"high":8.7,"low":8.48,"open":8.66,"volume":5528806},{"timestamp":1154957400,"date":"2006-08-07","index":2219,"close":8.38,"high":8.53,"low":8.38,"open":8.53,"volume":6863245},{"timestamp":1155043800,"date":"2006-08-08","index":2220,"close":8.47,"high":8.55,"low":8.39,"open":8.53,"volume":11064648},{"timestamp":1155130200,"date":"2006-08-09","index":2221,"close":8.41,"high":8.65,"low":8.41,"open":8.58,"volume":10744656},{"timestamp":1155216600,"date":"2006-08-10","index":2222,"close":8.76,"high":8.84,"low":8.57,"open":8.59,"volume":16353661}]},{"date":"2006-04-27","estimated":0.17,"reported":0.19,"pre":[{"timestamp":1144762200,"date":"2006-04-11","index":2138,"close":9.86,"high":10.14,"low":9.83,"open":10.08,"volume":8791011},{"timestamp":1144848600,"date":"2006-04-12","index":2139,"close":10.04,"high":10.14,"low":9.97,"open":10,"volume":6073536},{"timestamp":1144935000,"date":"2006-04-13","index":2140,"close":10.19,"high":10.33,"low":10.09,"open":10.1,"volume":5548197},{"timestamp":1145280600,"date":"2006-04-17","index":2141,"close":10.34,"high":10.47,"low":10.23,"open":10.31,"volume":8641743},{"timestamp":1145367000,"date":"2006-04-18","index":2142,"close":10.54,"high":10.55,"low":10.33,"open":10.38,"volume":6574341},{"timestamp":1145453400,"date":"2006-04-19","index":2143,"close":10.48,"high":10.63,"low":10.46,"open":10.54,"volume":7236837},{"timestamp":1145539800,"date":"2006-04-20","index":2144,"close":10.51,"high":10.63,"low":10.51,"open":10.57,"volume":8326747},{"timestamp":1145626200,"date":"2006-04-21","index":2145,"close":10.43,"high":10.63,"low":10.38,"open":10.6,"volume":9598118},{"timestamp":1145885400,"date":"2006-04-24","index":2146,"close":10.32,"high":10.39,"low":10.17,"open":10.38,"volume":11281582},{"timestamp":1145971800,"date":"2006-04-25","index":2147,"close":10.1,"high":10.35,"low":10.08,"open":10.3,"volume":12735450},{"timestamp":1146058200,"date":"2006-04-26","index":2148,"close":10.25,"high":10.51,"low":10.21,"open":10.46,"volume":16496771}],"post":[{"timestamp":1146144600,"date":"2006-04-27","index":2149,"close":10.32,"high":10.39,"low":10.06,"open":10.14,"volume":17839154},{"timestamp":1146231000,"date":"2006-04-28","index":2150,"close":10.12,"high":10.37,"low":10.09,"open":10.29,"volume":10329141},{"timestamp":1146490200,"date":"2006-05-01","index":2151,"close":10.12,"high":10.23,"low":10.1,"open":10.19,"volume":7403807},{"timestamp":1146576600,"date":"2006-05-02","index":2152,"close":10.16,"high":10.23,"low":10.1,"open":10.1,"volume":5403276},{"timestamp":1146663000,"date":"2006-05-03","index":2153,"close":10.37,"high":10.38,"low":10.16,"open":10.2,"volume":7876042},{"timestamp":1146749400,"date":"2006-05-04","index":2154,"close":10.58,"high":10.66,"low":10.39,"open":10.41,"volume":10442386},{"timestamp":1146835800,"date":"2006-05-05","index":2155,"close":10.88,"high":10.91,"low":10.59,"open":10.64,"volume":13744929},{"timestamp":1147095000,"date":"2006-05-08","index":2156,"close":10.78,"high":10.98,"low":10.77,"open":10.91,"volume":9517376},{"timestamp":1147181400,"date":"2006-05-09","index":2157,"close":10.36,"high":10.63,"low":10.33,"open":10.56,"volume":14001646},{"timestamp":1147267800,"date":"2006-05-10","index":2158,"close":10.11,"high":10.33,"low":10.1,"open":10.33,"volume":9411894},{"timestamp":1147354200,"date":"2006-05-11","index":2159,"close":10.02,"high":10.3,"low":9.94,"open":10.21,"volume":12718888}]},{"date":"2006-01-26","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1136903400,"date":"2006-01-10","index":2075,"close":10.25,"high":10.4,"low":10.19,"open":10.37,"volume":11263260},{"timestamp":1136989800,"date":"2006-01-11","index":2076,"close":10.41,"high":10.47,"low":10.16,"open":10.21,"volume":12073990},{"timestamp":1137076200,"date":"2006-01-12","index":2077,"close":10.09,"high":10.28,"low":10.01,"open":10.24,"volume":9373904},{"timestamp":1137162600,"date":"2006-01-13","index":2078,"close":10.04,"high":10.07,"low":9.87,"open":10.05,"volume":7864552},{"timestamp":1137508200,"date":"2006-01-17","index":2079,"close":9.77,"high":9.96,"low":9.75,"open":9.92,"volume":10413816},{"timestamp":1137594600,"date":"2006-01-18","index":2080,"close":9.61,"high":9.67,"low":9.47,"open":9.5,"volume":12198725},{"timestamp":1137681000,"date":"2006-01-19","index":2081,"close":9.86,"high":9.93,"low":9.76,"open":9.76,"volume":11090804},{"timestamp":1137767400,"date":"2006-01-20","index":2082,"close":9.53,"high":9.88,"low":9.53,"open":9.85,"volume":9733722},{"timestamp":1138026600,"date":"2006-01-23","index":2083,"close":9.49,"high":9.63,"low":9.45,"open":9.58,"volume":9528866},{"timestamp":1138113000,"date":"2006-01-24","index":2084,"close":9.7,"high":9.71,"low":9.59,"open":9.6,"volume":11078900},{"timestamp":1138199400,"date":"2006-01-25","index":2085,"close":9.49,"high":9.82,"low":9.49,"open":9.8,"volume":13457985}],"post":[{"timestamp":1138285800,"date":"2006-01-26","index":2086,"close":10.12,"high":10.14,"low":9.71,"open":9.76,"volume":23527200},{"timestamp":1138372200,"date":"2006-01-27","index":2087,"close":10.45,"high":10.61,"low":10.28,"open":10.34,"volume":14564043},{"timestamp":1138631400,"date":"2006-01-30","index":2088,"close":10.47,"high":10.5,"low":10.3,"open":10.45,"volume":7760830},{"timestamp":1138717800,"date":"2006-01-31","index":2089,"close":10.43,"high":10.57,"low":10.18,"open":10.57,"volume":11103019},{"timestamp":1138804200,"date":"2006-02-01","index":2090,"close":10.33,"high":10.43,"low":10.21,"open":10.38,"volume":8685426},{"timestamp":1138890600,"date":"2006-02-02","index":2091,"close":10.05,"high":10.33,"low":9.95,"open":10.28,"volume":13446081},{"timestamp":1138977000,"date":"2006-02-03","index":2092,"close":9.93,"high":10.02,"low":9.74,"open":9.74,"volume":8476533},{"timestamp":1139236200,"date":"2006-02-06","index":2093,"close":10.17,"high":10.18,"low":9.98,"open":10.05,"volume":7841158},{"timestamp":1139322600,"date":"2006-02-07","index":2094,"close":10.06,"high":10.17,"low":10.02,"open":10.17,"volume":9449263},{"timestamp":1139409000,"date":"2006-02-08","index":2095,"close":10.1,"high":10.13,"low":9.91,"open":10,"volume":7137670},{"timestamp":1139495400,"date":"2006-02-09","index":2096,"close":10.02,"high":10.19,"low":9.98,"open":10.1,"volume":11174651}]},{"date":"2005-10-27","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1129123800,"date":"2005-10-12","index":2014,"close":7.77,"high":7.81,"low":7.7,"open":7.73,"volume":9609919},{"timestamp":1129210200,"date":"2005-10-13","index":2015,"close":7.77,"high":7.82,"low":7.63,"open":7.79,"volume":10765560},{"timestamp":1129296600,"date":"2005-10-14","index":2016,"close":7.66,"high":7.79,"low":7.63,"open":7.76,"volume":10607389},{"timestamp":1129555800,"date":"2005-10-17","index":2017,"close":7.67,"high":7.68,"low":7.56,"open":7.63,"volume":6833543},{"timestamp":1129642200,"date":"2005-10-18","index":2018,"close":7.64,"high":7.73,"low":7.6,"open":7.73,"volume":5274296},{"timestamp":1129728600,"date":"2005-10-19","index":2019,"close":7.55,"high":7.56,"low":7.25,"open":7.49,"volume":16667261},{"timestamp":1129815000,"date":"2005-10-20","index":2020,"close":7.38,"high":7.54,"low":7.31,"open":7.51,"volume":9036445},{"timestamp":1129901400,"date":"2005-10-21","index":2021,"close":7.54,"high":7.56,"low":7.39,"open":7.49,"volume":7167482},{"timestamp":1130160600,"date":"2005-10-24","index":2022,"close":7.69,"high":7.71,"low":7.55,"open":7.63,"volume":7251122},{"timestamp":1130247000,"date":"2005-10-25","index":2023,"close":7.6,"high":7.87,"low":7.55,"open":7.63,"volume":6195683},{"timestamp":1130333400,"date":"2005-10-26","index":2024,"close":7.48,"high":7.59,"low":7.46,"open":7.56,"volume":7862585}],"post":[{"timestamp":1130419800,"date":"2005-10-27","index":2025,"close":7.48,"high":7.57,"low":7.35,"open":7.57,"volume":13144231},{"timestamp":1130506200,"date":"2005-10-28","index":2026,"close":7.72,"high":7.78,"low":7.52,"open":7.62,"volume":12298410},{"timestamp":1130769000,"date":"2005-10-31","index":2027,"close":7.81,"high":7.82,"low":7.75,"open":7.77,"volume":8290309},{"timestamp":1130855400,"date":"2005-11-01","index":2028,"close":7.78,"high":7.82,"low":7.68,"open":7.78,"volume":8836040},{"timestamp":1130941800,"date":"2005-11-02","index":2029,"close":8.11,"high":8.16,"low":7.8,"open":7.8,"volume":13071771},{"timestamp":1131028200,"date":"2005-11-03","index":2030,"close":8.24,"high":8.32,"low":8.06,"open":8.07,"volume":17353876},{"timestamp":1131114600,"date":"2005-11-04","index":2031,"close":8.28,"high":8.32,"low":8.19,"open":8.25,"volume":7647792},{"timestamp":1131373800,"date":"2005-11-07","index":2032,"close":8.31,"high":8.35,"low":8.12,"open":8.3,"volume":8808712},{"timestamp":1131460200,"date":"2005-11-08","index":2033,"close":8.34,"high":8.38,"low":8.24,"open":8.29,"volume":7398321},{"timestamp":1131546600,"date":"2005-11-09","index":2034,"close":8.58,"high":8.6,"low":8.36,"open":8.41,"volume":18770478},{"timestamp":1131633000,"date":"2005-11-10","index":2035,"close":8.57,"high":8.58,"low":8.45,"open":8.55,"volume":11579809}]},{"date":"2005-07-26","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1121088600,"date":"2005-07-11","index":1948,"close":8.87,"high":8.89,"low":8.83,"open":8.87,"volume":7865380},{"timestamp":1121175000,"date":"2005-07-12","index":1949,"close":9.08,"high":9.08,"low":8.87,"open":8.87,"volume":7041711},{"timestamp":1121261400,"date":"2005-07-13","index":1950,"close":8.96,"high":9.07,"low":8.84,"open":9.07,"volume":6588833},{"timestamp":1121347800,"date":"2005-07-14","index":1951,"close":9.06,"high":9.09,"low":9.01,"open":9.04,"volume":5762577},{"timestamp":1121434200,"date":"2005-07-15","index":1952,"close":9.04,"high":9.07,"low":8.9,"open":9.07,"volume":5874476},{"timestamp":1121693400,"date":"2005-07-18","index":1953,"close":8.91,"high":9.07,"low":8.89,"open":8.98,"volume":3489180},{"timestamp":1121779800,"date":"2005-07-19","index":1954,"close":8.98,"high":9.01,"low":8.89,"open":8.94,"volume":6792758},{"timestamp":1121866200,"date":"2005-07-20","index":1955,"close":9.06,"high":9.11,"low":8.87,"open":8.98,"volume":11185313},{"timestamp":1121952600,"date":"2005-07-21","index":1956,"close":9,"high":9.14,"low":8.98,"open":9.03,"volume":6549498},{"timestamp":1122039000,"date":"2005-07-22","index":1957,"close":8.9,"high":9.04,"low":8.89,"open":9.01,"volume":7901507},{"timestamp":1122298200,"date":"2005-07-25","index":1958,"close":8.7,"high":8.93,"low":8.68,"open":8.92,"volume":6845240}],"post":[{"timestamp":1122384600,"date":"2005-07-26","index":1959,"close":8.39,"high":8.59,"low":8.27,"open":8.59,"volume":21855122},{"timestamp":1122471000,"date":"2005-07-27","index":1960,"close":8.3,"high":8.34,"low":8.17,"open":8.31,"volume":16221836},{"timestamp":1122557400,"date":"2005-07-28","index":1961,"close":8.38,"high":8.41,"low":8.33,"open":8.34,"volume":11429298},{"timestamp":1122643800,"date":"2005-07-29","index":1962,"close":8.3,"high":8.36,"low":8.27,"open":8.31,"volume":8418254},{"timestamp":1122903000,"date":"2005-08-01","index":1963,"close":8.33,"high":8.35,"low":8.28,"open":8.3,"volume":6068567},{"timestamp":1122989400,"date":"2005-08-02","index":1964,"close":8.59,"high":8.64,"low":8.47,"open":8.47,"volume":12339816},{"timestamp":1123075800,"date":"2005-08-03","index":1965,"close":8.63,"high":8.65,"low":8.55,"open":8.59,"volume":5430604},{"timestamp":1123162200,"date":"2005-08-04","index":1966,"close":8.36,"high":8.51,"low":8.34,"open":8.5,"volume":8482640},{"timestamp":1123248600,"date":"2005-08-05","index":1967,"close":8.27,"high":8.39,"low":8.26,"open":8.29,"volume":29986743},{"timestamp":1123507800,"date":"2005-08-08","index":1968,"close":8.22,"high":8.3,"low":8.2,"open":8.3,"volume":7549452},{"timestamp":1123594200,"date":"2005-08-09","index":1969,"close":8.29,"high":8.36,"low":8.24,"open":8.33,"volume":8217124}]},{"date":"2005-04-26","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1113226200,"date":"2005-04-11","index":1885,"close":7.91,"high":7.97,"low":7.85,"open":7.95,"volume":3072144},{"timestamp":1113312600,"date":"2005-04-12","index":1886,"close":7.92,"high":7.93,"low":7.77,"open":7.91,"volume":2567167},{"timestamp":1113399000,"date":"2005-04-13","index":1887,"close":7.84,"high":7.93,"low":7.8,"open":7.91,"volume":4794784},{"timestamp":1113485400,"date":"2005-04-14","index":1888,"close":7.65,"high":7.73,"low":7.54,"open":7.73,"volume":6769369},{"timestamp":1113571800,"date":"2005-04-15","index":1889,"close":7.54,"high":7.64,"low":7.53,"open":7.61,"volume":4807609},{"timestamp":1113831000,"date":"2005-04-18","index":1890,"close":7.46,"high":7.54,"low":7.41,"open":7.44,"volume":8817863},{"timestamp":1113917400,"date":"2005-04-19","index":1891,"close":7.53,"high":7.54,"low":7.47,"open":7.51,"volume":3810915},{"timestamp":1114003800,"date":"2005-04-20","index":1892,"close":7.42,"high":7.58,"low":7.39,"open":7.55,"volume":7220870},{"timestamp":1114090200,"date":"2005-04-21","index":1893,"close":7.58,"high":7.61,"low":7.46,"open":7.47,"volume":8861231},{"timestamp":1114176600,"date":"2005-04-22","index":1894,"close":7.45,"high":7.55,"low":7.43,"open":7.55,"volume":6861756},{"timestamp":1114435800,"date":"2005-04-25","index":1895,"close":7.51,"high":7.58,"low":7.46,"open":7.49,"volume":4181333}],"post":[{"timestamp":1114522200,"date":"2005-04-26","index":1896,"close":7.88,"high":7.92,"low":7.63,"open":7.65,"volume":15873197},{"timestamp":1114608600,"date":"2005-04-27","index":1897,"close":7.88,"high":7.98,"low":7.81,"open":7.87,"volume":7473033},{"timestamp":1114695000,"date":"2005-04-28","index":1898,"close":7.83,"high":7.96,"low":7.77,"open":7.89,"volume":4673050},{"timestamp":1114781400,"date":"2005-04-29","index":1899,"close":7.92,"high":7.95,"low":7.74,"open":7.85,"volume":6172874},{"timestamp":1115040600,"date":"2005-05-02","index":1900,"close":8.01,"high":8.07,"low":7.93,"open":8,"volume":3920041},{"timestamp":1115127000,"date":"2005-05-03","index":1901,"close":7.96,"high":8.07,"low":7.92,"open":8.05,"volume":4239809},{"timestamp":1115213400,"date":"2005-05-04","index":1902,"close":8.18,"high":8.21,"low":8.02,"open":8.04,"volume":8059310},{"timestamp":1115299800,"date":"2005-05-05","index":1903,"close":8.35,"high":8.43,"low":8.25,"open":8.27,"volume":7946707},{"timestamp":1115386200,"date":"2005-05-06","index":1904,"close":8.3,"high":8.46,"low":8.28,"open":8.35,"volume":5254328},{"timestamp":1115645400,"date":"2005-05-09","index":1905,"close":8.33,"high":8.34,"low":8.25,"open":8.32,"volume":4367846},{"timestamp":1115731800,"date":"2005-05-10","index":1906,"close":8.11,"high":8.19,"low":8.09,"open":8.19,"volume":9069482}]},{"date":"2005-01-27","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1105453800,"date":"2005-01-11","index":1824,"close":7.18,"high":7.28,"low":7.15,"open":7.25,"volume":6002773},{"timestamp":1105540200,"date":"2005-01-12","index":1825,"close":7.23,"high":7.26,"low":7.07,"open":7.18,"volume":3547449},{"timestamp":1105626600,"date":"2005-01-13","index":1826,"close":7.08,"high":7.25,"low":7.08,"open":7.19,"volume":3996124},{"timestamp":1105713000,"date":"2005-01-14","index":1827,"close":7.28,"high":7.33,"low":7.13,"open":7.13,"volume":6406233},{"timestamp":1106058600,"date":"2005-01-18","index":1828,"close":7.46,"high":7.49,"low":7.4,"open":7.44,"volume":6485142},{"timestamp":1106145000,"date":"2005-01-19","index":1829,"close":7.28,"high":7.39,"low":7.28,"open":7.39,"volume":3832001},{"timestamp":1106231400,"date":"2005-01-20","index":1830,"close":7.27,"high":7.34,"low":7.21,"open":7.24,"volume":13829594},{"timestamp":1106317800,"date":"2005-01-21","index":1831,"close":7.2,"high":7.25,"low":7.16,"open":7.18,"volume":8200500},{"timestamp":1106577000,"date":"2005-01-24","index":1832,"close":7.07,"high":7.22,"low":7.07,"open":7.2,"volume":7218370},{"timestamp":1106663400,"date":"2005-01-25","index":1833,"close":7.19,"high":7.22,"low":7.14,"open":7.14,"volume":6307542},{"timestamp":1106749800,"date":"2005-01-26","index":1834,"close":7.41,"high":7.5,"low":7.36,"open":7.36,"volume":10905052}],"post":[{"timestamp":1106836200,"date":"2005-01-27","index":1835,"close":7.52,"high":7.58,"low":7.49,"open":7.54,"volume":10708104},{"timestamp":1106922600,"date":"2005-01-28","index":1836,"close":7.55,"high":7.71,"low":7.54,"open":7.71,"volume":7687153},{"timestamp":1107181800,"date":"2005-01-31","index":1837,"close":8.05,"high":8.09,"low":7.85,"open":7.89,"volume":14972912},{"timestamp":1107268200,"date":"2005-02-01","index":1838,"close":8.15,"high":8.18,"low":7.94,"open":8,"volume":10825055},{"timestamp":1107354600,"date":"2005-02-02","index":1839,"close":8.28,"high":8.3,"low":8.1,"open":8.11,"volume":8868622},{"timestamp":1107441000,"date":"2005-02-03","index":1840,"close":8.03,"high":8.23,"low":8,"open":8.23,"volume":7404231},{"timestamp":1107527400,"date":"2005-02-04","index":1841,"close":8.31,"high":8.31,"low":8.1,"open":8.1,"volume":6489164},{"timestamp":1107786600,"date":"2005-02-07","index":1842,"close":8.26,"high":8.33,"low":8.22,"open":8.31,"volume":3901563},{"timestamp":1107873000,"date":"2005-02-08","index":1843,"close":8.34,"high":8.37,"low":8.2,"open":8.23,"volume":4455451},{"timestamp":1107959400,"date":"2005-02-09","index":1844,"close":8.22,"high":8.32,"low":8.22,"open":8.31,"volume":3231702},{"timestamp":1108045800,"date":"2005-02-10","index":1845,"close":8.27,"high":8.27,"low":8.18,"open":8.23,"volume":2659445}]},{"date":"2004-10-26","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1097501400,"date":"2004-10-11","index":1760,"close":6.57,"high":6.57,"low":6.45,"open":6.49,"volume":4159595},{"timestamp":1097587800,"date":"2004-10-12","index":1761,"close":6.35,"high":6.44,"low":6.23,"open":6.44,"volume":10344968},{"timestamp":1097674200,"date":"2004-10-13","index":1762,"close":6.37,"high":6.6,"low":6.37,"open":6.53,"volume":7746064},{"timestamp":1097760600,"date":"2004-10-14","index":1763,"close":6.34,"high":6.42,"low":6.27,"open":6.39,"volume":5798217},{"timestamp":1097847000,"date":"2004-10-15","index":1764,"close":6.38,"high":6.45,"low":6.34,"open":6.41,"volume":10406378},{"timestamp":1098106200,"date":"2004-10-18","index":1765,"close":6.4,"high":6.42,"low":6.31,"open":6.31,"volume":6630571},{"timestamp":1098192600,"date":"2004-10-19","index":1766,"close":6.61,"high":6.62,"low":6.51,"open":6.53,"volume":10526264},{"timestamp":1098279000,"date":"2004-10-20","index":1767,"close":6.58,"high":6.64,"low":6.5,"open":6.57,"volume":6508185},{"timestamp":1098365400,"date":"2004-10-21","index":1768,"close":6.75,"high":6.76,"low":6.56,"open":6.64,"volume":7398905},{"timestamp":1098451800,"date":"2004-10-22","index":1769,"close":6.48,"high":6.71,"low":6.47,"open":6.71,"volume":7056747},{"timestamp":1098711000,"date":"2004-10-25","index":1770,"close":6.56,"high":6.6,"low":6.48,"open":6.49,"volume":4913365}],"post":[{"timestamp":1098797400,"date":"2004-10-26","index":1771,"close":6.5,"high":6.55,"low":6.44,"open":6.45,"volume":7384123},{"timestamp":1098883800,"date":"2004-10-27","index":1772,"close":6.8,"high":6.81,"low":6.44,"open":6.45,"volume":12773880},{"timestamp":1098970200,"date":"2004-10-28","index":1773,"close":6.85,"high":6.87,"low":6.74,"open":6.8,"volume":6868929},{"timestamp":1099056600,"date":"2004-10-29","index":1774,"close":6.96,"high":7.08,"low":6.91,"open":6.92,"volume":8098004},{"timestamp":1099319400,"date":"2004-11-01","index":1775,"close":7,"high":7.01,"low":6.9,"open":6.95,"volume":4533382},{"timestamp":1099405800,"date":"2004-11-02","index":1776,"close":7.21,"high":7.31,"low":7.09,"open":7.11,"volume":11993807},{"timestamp":1099492200,"date":"2004-11-03","index":1777,"close":7.36,"high":7.56,"low":7.28,"open":7.45,"volume":17349435},{"timestamp":1099578600,"date":"2004-11-04","index":1778,"close":7.52,"high":7.56,"low":7.38,"open":7.41,"volume":8343645},{"timestamp":1099665000,"date":"2004-11-05","index":1779,"close":7.62,"high":7.7,"low":7.6,"open":7.64,"volume":8001704},{"timestamp":1099924200,"date":"2004-11-08","index":1780,"close":7.46,"high":7.61,"low":7.39,"open":7.53,"volume":6469600},{"timestamp":1100010600,"date":"2004-11-09","index":1781,"close":7.43,"high":7.44,"low":7.37,"open":7.42,"volume":4140248}]},{"date":"2004-07-29","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1089811800,"date":"2004-07-14","index":1698,"close":6.59,"high":6.84,"low":6.54,"open":6.83,"volume":14233923},{"timestamp":1089898200,"date":"2004-07-15","index":1699,"close":6.53,"high":6.67,"low":6.5,"open":6.67,"volume":10831251},{"timestamp":1089984600,"date":"2004-07-16","index":1700,"close":6.45,"high":6.73,"low":6.45,"open":6.72,"volume":7277389},{"timestamp":1090243800,"date":"2004-07-19","index":1701,"close":6.39,"high":6.5,"low":6.26,"open":6.5,"volume":8238541},{"timestamp":1090330200,"date":"2004-07-20","index":1702,"close":6.53,"high":6.54,"low":6.32,"open":6.32,"volume":7692914},{"timestamp":1090416600,"date":"2004-07-21","index":1703,"close":6.42,"high":6.7,"low":6.37,"open":6.67,"volume":9727931},{"timestamp":1090503000,"date":"2004-07-22","index":1704,"close":6.63,"high":6.65,"low":6.43,"open":6.48,"volume":9583807},{"timestamp":1090589400,"date":"2004-07-23","index":1705,"close":6.18,"high":6.57,"low":6.08,"open":6.57,"volume":17502689},{"timestamp":1090848600,"date":"2004-07-26","index":1706,"close":6.11,"high":6.23,"low":6.07,"open":6.22,"volume":8584504},{"timestamp":1090935000,"date":"2004-07-27","index":1707,"close":6.3,"high":6.32,"low":6.16,"open":6.23,"volume":10499309},{"timestamp":1091021400,"date":"2004-07-28","index":1708,"close":6.23,"high":6.53,"low":6.09,"open":6.39,"volume":8708194}],"post":[{"timestamp":1091107800,"date":"2004-07-29","index":1709,"close":6.45,"high":6.48,"low":6.33,"open":6.43,"volume":10918095},{"timestamp":1091194200,"date":"2004-07-30","index":1710,"close":6.55,"high":6.6,"low":6.48,"open":6.55,"volume":6318302},{"timestamp":1091453400,"date":"2004-08-02","index":1711,"close":6.54,"high":6.55,"low":6.42,"open":6.52,"volume":5329651},{"timestamp":1091539800,"date":"2004-08-03","index":1712,"close":6.53,"high":6.66,"low":6.48,"open":6.6,"volume":8941771},{"timestamp":1091626200,"date":"2004-08-04","index":1713,"close":6.55,"high":6.58,"low":6.48,"open":6.49,"volume":5209548},{"timestamp":1091712600,"date":"2004-08-05","index":1714,"close":6.55,"high":6.74,"low":6.55,"open":6.71,"volume":9191977},{"timestamp":1091799000,"date":"2004-08-06","index":1715,"close":6.33,"high":6.55,"low":6.27,"open":6.52,"volume":9039484},{"timestamp":1092058200,"date":"2004-08-09","index":1716,"close":6.35,"high":6.46,"low":6.35,"open":6.39,"volume":5182049},{"timestamp":1092144600,"date":"2004-08-10","index":1717,"close":6.55,"high":6.57,"low":6.43,"open":6.49,"volume":5402039},{"timestamp":1092231000,"date":"2004-08-11","index":1718,"close":6.39,"high":6.53,"low":6.27,"open":6.4,"volume":9320341},{"timestamp":1092317400,"date":"2004-08-12","index":1719,"close":6.29,"high":6.36,"low":6.21,"open":6.35,"volume":7786279}]},{"date":"2004-04-21","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":1630,"close":8.73,"high":8.73,"low":8.58,"open":8.58,"volume":5702965},{"timestamp":1081258200,"date":"2004-04-06","index":1631,"close":8.68,"high":8.82,"low":8.64,"open":8.72,"volume":5934176},{"timestamp":1081344600,"date":"2004-04-07","index":1632,"close":8.58,"high":8.76,"low":8.45,"open":8.76,"volume":5401374},{"timestamp":1081431000,"date":"2004-04-08","index":1633,"close":8.46,"high":8.68,"low":8.43,"open":8.68,"volume":3978668},{"timestamp":1081776600,"date":"2004-04-12","index":1634,"close":8.6,"high":8.64,"low":8.49,"open":8.51,"volume":2955193},{"timestamp":1081863000,"date":"2004-04-13","index":1635,"close":8.56,"high":8.64,"low":8.53,"open":8.61,"volume":5714240},{"timestamp":1081949400,"date":"2004-04-14","index":1636,"close":8.68,"high":8.76,"low":8.54,"open":8.64,"volume":8080377},{"timestamp":1082035800,"date":"2004-04-15","index":1637,"close":8.45,"high":8.61,"low":8.34,"open":8.55,"volume":6511461},{"timestamp":1082122200,"date":"2004-04-16","index":1638,"close":8.34,"high":8.41,"low":8.26,"open":8.33,"volume":4995577},{"timestamp":1082381400,"date":"2004-04-19","index":1639,"close":8.34,"high":8.39,"low":8.18,"open":8.19,"volume":5085905},{"timestamp":1082467800,"date":"2004-04-20","index":1640,"close":8.27,"high":8.6,"low":8.26,"open":8.54,"volume":6717395}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":1641,"close":8.5,"high":8.53,"low":8.39,"open":8.39,"volume":7330117},{"timestamp":1082640600,"date":"2004-04-22","index":1642,"close":8.72,"high":8.76,"low":8.5,"open":8.61,"volume":9601465},{"timestamp":1082727000,"date":"2004-04-23","index":1643,"close":9.08,"high":9.1,"low":8.81,"open":8.86,"volume":10743024},{"timestamp":1082986200,"date":"2004-04-26","index":1644,"close":8.83,"high":9.09,"low":8.81,"open":9.04,"volume":5898367},{"timestamp":1083072600,"date":"2004-04-27","index":1645,"close":8.61,"high":8.88,"low":8.6,"open":8.85,"volume":5490711},{"timestamp":1083159000,"date":"2004-04-28","index":1646,"close":8.27,"high":8.55,"low":8.23,"open":8.55,"volume":10570421},{"timestamp":1083245400,"date":"2004-04-29","index":1647,"close":8.04,"high":8.23,"low":7.9,"open":8.22,"volume":10805102},{"timestamp":1083331800,"date":"2004-04-30","index":1648,"close":7.69,"high":8.01,"low":7.67,"open":7.95,"volume":12065117},{"timestamp":1083591000,"date":"2004-05-03","index":1649,"close":7.75,"high":7.97,"low":7.72,"open":7.95,"volume":8593230},{"timestamp":1083677400,"date":"2004-05-04","index":1650,"close":7.97,"high":8.03,"low":7.83,"open":7.88,"volume":6642183},{"timestamp":1083763800,"date":"2004-05-05","index":1651,"close":7.79,"high":7.87,"low":7.63,"open":7.71,"volume":11484362}]},{"date":"2004-01-29","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1074004200,"date":"2004-01-13","index":1573,"close":8.67,"high":8.98,"low":8.64,"open":8.96,"volume":14175880},{"timestamp":1074090600,"date":"2004-01-14","index":1574,"close":8.79,"high":8.9,"low":8.72,"open":8.76,"volume":7003497},{"timestamp":1074177000,"date":"2004-01-15","index":1575,"close":8.88,"high":8.97,"low":8.72,"open":8.79,"volume":7373237},{"timestamp":1074263400,"date":"2004-01-16","index":1576,"close":9.15,"high":9.17,"low":8.89,"open":8.97,"volume":12189768},{"timestamp":1074609000,"date":"2004-01-20","index":1577,"close":9.39,"high":9.41,"low":9.28,"open":9.36,"volume":11065803},{"timestamp":1074695400,"date":"2004-01-21","index":1578,"close":9.26,"high":9.42,"low":9.22,"open":9.42,"volume":8123373},{"timestamp":1074781800,"date":"2004-01-22","index":1579,"close":9.15,"high":9.32,"low":9,"open":9.28,"volume":7740003},{"timestamp":1074868200,"date":"2004-01-23","index":1580,"close":8.88,"high":9.18,"low":8.88,"open":9.15,"volume":5412525},{"timestamp":1075127400,"date":"2004-01-26","index":1581,"close":9.24,"high":9.26,"low":8.9,"open":8.9,"volume":6734866},{"timestamp":1075213800,"date":"2004-01-27","index":1582,"close":9.1,"high":9.35,"low":9.08,"open":9.33,"volume":7357749},{"timestamp":1075300200,"date":"2004-01-28","index":1583,"close":9.04,"high":9.36,"low":9.02,"open":9.24,"volume":9500356}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":1584,"close":8.85,"high":9.21,"low":8.66,"open":9.1,"volume":16148239},{"timestamp":1075473000,"date":"2004-01-30","index":1585,"close":9.02,"high":9.02,"low":8.85,"open":8.9,"volume":9213015},{"timestamp":1075732200,"date":"2004-02-02","index":1586,"close":8.81,"high":9.01,"low":8.8,"open":9,"volume":5696026},{"timestamp":1075818600,"date":"2004-02-03","index":1587,"close":8.64,"high":8.78,"low":8.63,"open":8.72,"volume":6550615},{"timestamp":1075905000,"date":"2004-02-04","index":1588,"close":8.33,"high":8.55,"low":8.33,"open":8.55,"volume":8244430},{"timestamp":1075991400,"date":"2004-02-05","index":1589,"close":8.6,"high":8.62,"low":8.43,"open":8.47,"volume":5122210},{"timestamp":1076077800,"date":"2004-02-06","index":1590,"close":8.93,"high":9,"low":8.65,"open":8.68,"volume":7061981},{"timestamp":1076337000,"date":"2004-02-09","index":1591,"close":8.83,"high":9.07,"low":8.78,"open":9.04,"volume":4830284},{"timestamp":1076423400,"date":"2004-02-10","index":1592,"close":8.9,"high":8.96,"low":8.81,"open":8.85,"volume":3198299},{"timestamp":1076509800,"date":"2004-02-11","index":1593,"close":8.86,"high":8.93,"low":8.76,"open":8.88,"volume":5220469},{"timestamp":1076596200,"date":"2004-02-12","index":1594,"close":8.79,"high":8.96,"low":8.78,"open":8.86,"volume":3237826}]},{"date":"2003-10-28","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1066051800,"date":"2003-10-13","index":1510,"close":9.57,"high":9.85,"low":9.48,"open":9.52,"volume":6217924},{"timestamp":1066138200,"date":"2003-10-14","index":1511,"close":9.39,"high":9.44,"low":9.25,"open":9.36,"volume":6003068},{"timestamp":1066224600,"date":"2003-10-15","index":1512,"close":9.22,"high":9.6,"low":9.19,"open":9.55,"volume":8396960},{"timestamp":1066311000,"date":"2003-10-16","index":1513,"close":9.31,"high":9.43,"low":9.24,"open":9.26,"volume":8647749},{"timestamp":1066397400,"date":"2003-10-17","index":1514,"close":8.97,"high":9.27,"low":8.93,"open":9.24,"volume":7882001},{"timestamp":1066656600,"date":"2003-10-20","index":1515,"close":9.01,"high":9.13,"low":8.94,"open":9.04,"volume":8919478},{"timestamp":1066743000,"date":"2003-10-21","index":1516,"close":8.95,"high":8.97,"low":8.81,"open":8.96,"volume":10945985},{"timestamp":1066829400,"date":"2003-10-22","index":1517,"close":8.64,"high":8.79,"low":8.55,"open":8.78,"volume":8332529},{"timestamp":1066915800,"date":"2003-10-23","index":1518,"close":8.47,"high":8.68,"low":8.43,"open":8.49,"volume":8298950},{"timestamp":1067002200,"date":"2003-10-24","index":1519,"close":8.47,"high":8.47,"low":8.34,"open":8.46,"volume":7851520},{"timestamp":1067265000,"date":"2003-10-27","index":1520,"close":8.43,"high":8.68,"low":8.41,"open":8.54,"volume":10153349}],"post":[{"timestamp":1067351400,"date":"2003-10-28","index":1521,"close":9.33,"high":9.37,"low":8.98,"open":8.99,"volume":17848497},{"timestamp":1067437800,"date":"2003-10-29","index":1522,"close":9.39,"high":9.4,"low":9.22,"open":9.31,"volume":14081587},{"timestamp":1067524200,"date":"2003-10-30","index":1523,"close":9.16,"high":9.6,"low":9.15,"open":9.52,"volume":10996043},{"timestamp":1067610600,"date":"2003-10-31","index":1524,"close":8.93,"high":9.14,"low":8.85,"open":9.12,"volume":8360903},{"timestamp":1067869800,"date":"2003-11-03","index":1525,"close":9.26,"high":9.28,"low":9.08,"open":9.12,"volume":10820590},{"timestamp":1067956200,"date":"2003-11-04","index":1526,"close":9.22,"high":9.3,"low":9.08,"open":9.21,"volume":9054166},{"timestamp":1068042600,"date":"2003-11-05","index":1527,"close":9.39,"high":9.39,"low":9.22,"open":9.22,"volume":8465110},{"timestamp":1068129000,"date":"2003-11-06","index":1528,"close":9.18,"high":9.43,"low":9.18,"open":9.4,"volume":9490939},{"timestamp":1068215400,"date":"2003-11-07","index":1529,"close":9.22,"high":9.47,"low":8.89,"open":8.89,"volume":6241962},{"timestamp":1068474600,"date":"2003-11-10","index":1530,"close":8.69,"high":8.96,"low":8.65,"open":8.96,"volume":22944811},{"timestamp":1068561000,"date":"2003-11-11","index":1531,"close":8.57,"high":8.75,"low":8.46,"open":8.47,"volume":33142023}]},{"date":"2003-07-24","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1057757400,"date":"2003-07-09","index":1443,"close":8.57,"high":8.63,"low":8.42,"open":8.54,"volume":39266149},{"timestamp":1057843800,"date":"2003-07-10","index":1444,"close":8.07,"high":8.25,"low":8.07,"open":8.23,"volume":24926215},{"timestamp":1057930200,"date":"2003-07-11","index":1445,"close":8.16,"high":8.26,"low":8.14,"open":8.2,"volume":7818808},{"timestamp":1058189400,"date":"2003-07-14","index":1446,"close":8.38,"high":8.62,"low":8.38,"open":8.46,"volume":13606030},{"timestamp":1058275800,"date":"2003-07-15","index":1447,"close":8.34,"high":8.41,"low":8.19,"open":8.39,"volume":11370492},{"timestamp":1058362200,"date":"2003-07-16","index":1448,"close":8.41,"high":8.47,"low":8.26,"open":8.47,"volume":9288846},{"timestamp":1058448600,"date":"2003-07-17","index":1449,"close":8.01,"high":8.14,"low":7.93,"open":8.07,"volume":8975608},{"timestamp":1058535000,"date":"2003-07-18","index":1450,"close":7.96,"high":8.07,"low":7.85,"open":8.06,"volume":8649112},{"timestamp":1058794200,"date":"2003-07-21","index":1451,"close":7.74,"high":7.93,"low":7.66,"open":7.91,"volume":12761972},{"timestamp":1058880600,"date":"2003-07-22","index":1452,"close":7.97,"high":7.97,"low":7.8,"open":7.95,"volume":8593230},{"timestamp":1058967000,"date":"2003-07-23","index":1453,"close":8.13,"high":8.18,"low":7.96,"open":8.03,"volume":7295051}],"post":[{"timestamp":1059053400,"date":"2003-07-24","index":1454,"close":7.96,"high":8.47,"low":7.91,"open":8.47,"volume":17728307},{"timestamp":1059139800,"date":"2003-07-25","index":1455,"close":7.95,"high":7.96,"low":7.75,"open":7.91,"volume":7486612},{"timestamp":1059399000,"date":"2003-07-28","index":1456,"close":8.01,"high":8.15,"low":7.47,"open":7.95,"volume":9321682},{"timestamp":1059485400,"date":"2003-07-29","index":1457,"close":7.8,"high":7.95,"low":7.26,"open":7.26,"volume":8486050},{"timestamp":1059571800,"date":"2003-07-30","index":1458,"close":7.65,"high":7.75,"low":7.61,"open":7.75,"volume":9137679},{"timestamp":1059658200,"date":"2003-07-31","index":1459,"close":8.07,"high":8.15,"low":7.64,"open":7.95,"volume":15780482},{"timestamp":1059744600,"date":"2003-08-01","index":1460,"close":8.15,"high":8.16,"low":8.06,"open":8.15,"volume":7183411},{"timestamp":1060003800,"date":"2003-08-04","index":1461,"close":8.18,"high":8.22,"low":8.05,"open":8.18,"volume":7798487},{"timestamp":1060090200,"date":"2003-08-05","index":1462,"close":8,"high":8.12,"low":7.96,"open":7.98,"volume":9790300},{"timestamp":1060176600,"date":"2003-08-06","index":1463,"close":8.07,"high":8.07,"low":7.91,"open":8,"volume":8345663},{"timestamp":1060263000,"date":"2003-08-07","index":1464,"close":8.07,"high":8.08,"low":7.99,"open":8.06,"volume":8988619}]},{"date":"2003-04-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1050067800,"date":"2003-04-11","index":1383,"close":5.51,"high":5.71,"low":5.51,"open":5.64,"volume":2922898},{"timestamp":1050327000,"date":"2003-04-14","index":1384,"close":5.65,"high":5.65,"low":5.47,"open":5.55,"volume":3989176},{"timestamp":1050413400,"date":"2003-04-15","index":1385,"close":5.52,"high":5.69,"low":5.5,"open":5.64,"volume":7717938},{"timestamp":1050499800,"date":"2003-04-16","index":1386,"close":5.76,"high":5.81,"low":5.66,"open":5.75,"volume":11480422},{"timestamp":1050586200,"date":"2003-04-17","index":1387,"close":5.84,"high":5.93,"low":5.7,"open":5.74,"volume":8085809},{"timestamp":1050931800,"date":"2003-04-21","index":1388,"close":5.95,"high":5.99,"low":5.87,"open":5.98,"volume":5418775},{"timestamp":1051018200,"date":"2003-04-22","index":1389,"close":6.11,"high":6.14,"low":5.79,"open":5.95,"volume":14139694},{"timestamp":1051104600,"date":"2003-04-23","index":1390,"close":6.16,"high":6.16,"low":5.99,"open":6.12,"volume":6224506},{"timestamp":1051191000,"date":"2003-04-24","index":1391,"close":5.78,"high":5.92,"low":5.76,"open":5.9,"volume":8249739},{"timestamp":1051277400,"date":"2003-04-25","index":1392,"close":5.66,"high":5.7,"low":5.46,"open":5.6,"volume":8574252},{"timestamp":1051536600,"date":"2003-04-28","index":1393,"close":5.75,"high":5.81,"low":5.54,"open":5.6,"volume":9172294}],"post":[{"timestamp":1051623000,"date":"2003-04-29","index":1394,"close":6.43,"high":6.43,"low":6.02,"open":6.02,"volume":26193134},{"timestamp":1051709400,"date":"2003-04-30","index":1395,"close":6.25,"high":6.28,"low":5.39,"open":5.39,"volume":23862792},{"timestamp":1051795800,"date":"2003-05-01","index":1396,"close":6.36,"high":6.4,"low":6.19,"open":6.26,"volume":10441042},{"timestamp":1051882200,"date":"2003-05-02","index":1397,"close":6.62,"high":6.69,"low":6.34,"open":6.38,"volume":11817515},{"timestamp":1052141400,"date":"2003-05-05","index":1398,"close":6.58,"high":6.7,"low":6.43,"open":6.62,"volume":6334907},{"timestamp":1052227800,"date":"2003-05-06","index":1399,"close":6.5,"high":6.58,"low":6.38,"open":6.58,"volume":11487247},{"timestamp":1052314200,"date":"2003-05-07","index":1400,"close":6.38,"high":6.46,"low":6.31,"open":6.39,"volume":7076137},{"timestamp":1052400600,"date":"2003-05-08","index":1401,"close":6.15,"high":6.38,"low":6.12,"open":6.24,"volume":7952524},{"timestamp":1052487000,"date":"2003-05-09","index":1402,"close":6.52,"high":6.58,"low":6.28,"open":6.39,"volume":11476809},{"timestamp":1052746200,"date":"2003-05-12","index":1403,"close":6.65,"high":6.66,"low":6.39,"open":6.41,"volume":8373254},{"timestamp":1052832600,"date":"2003-05-13","index":1404,"close":6.7,"high":6.72,"low":6.5,"open":6.65,"volume":9598377}]},{"date":"2003-01-28","estimated":0.02,"reported":0.01,"pre":[{"timestamp":1042209000,"date":"2003-01-10","index":1320,"close":5.98,"high":6.07,"low":5.65,"open":5.8,"volume":12429073},{"timestamp":1042468200,"date":"2003-01-13","index":1321,"close":6.2,"high":6.33,"low":6.14,"open":6.3,"volume":8989496},{"timestamp":1042554600,"date":"2003-01-14","index":1322,"close":6.18,"high":6.25,"low":6.09,"open":6.24,"volume":6153849},{"timestamp":1042641000,"date":"2003-01-15","index":1323,"close":6.4,"high":6.43,"low":6.07,"open":6.2,"volume":8745140},{"timestamp":1042727400,"date":"2003-01-16","index":1324,"close":6.05,"high":6.4,"low":6.02,"open":6.26,"volume":7566587},{"timestamp":1042813800,"date":"2003-01-17","index":1325,"close":5.67,"high":5.9,"low":5.65,"open":5.9,"volume":8409386},{"timestamp":1043159400,"date":"2003-01-21","index":1326,"close":5.64,"high":5.87,"low":5.63,"open":5.74,"volume":4390904},{"timestamp":1043245800,"date":"2003-01-22","index":1327,"close":5.68,"high":5.78,"low":5.51,"open":5.57,"volume":4535697},{"timestamp":1043332200,"date":"2003-01-23","index":1328,"close":6.13,"high":6.14,"low":5.94,"open":6.02,"volume":8294301},{"timestamp":1043418600,"date":"2003-01-24","index":1329,"close":5.78,"high":6.13,"low":5.74,"open":6.13,"volume":3681256},{"timestamp":1043677800,"date":"2003-01-27","index":1330,"close":5.6,"high":5.79,"low":5.58,"open":5.65,"volume":7480809}],"post":[{"timestamp":1043764200,"date":"2003-01-28","index":1331,"close":5.34,"high":5.98,"low":5.26,"open":5.38,"volume":15055425},{"timestamp":1043850600,"date":"2003-01-29","index":1332,"close":5.38,"high":5.4,"low":5.16,"open":5.27,"volume":10043061},{"timestamp":1043937000,"date":"2003-01-30","index":1333,"close":5.12,"high":5.44,"low":5.09,"open":5.44,"volume":5942681},{"timestamp":1044023400,"date":"2003-01-31","index":1334,"close":5.01,"high":5.1,"low":4.93,"open":5.01,"volume":7499677},{"timestamp":1044282600,"date":"2003-02-03","index":1335,"close":5.14,"high":5.22,"low":5.01,"open":5.01,"volume":4204492},{"timestamp":1044369000,"date":"2003-02-04","index":1336,"close":5.08,"high":5.15,"low":5.03,"open":5.15,"volume":3803969},{"timestamp":1044455400,"date":"2003-02-05","index":1337,"close":5.32,"high":5.37,"low":5.13,"open":5.19,"volume":8189787},{"timestamp":1044541800,"date":"2003-02-06","index":1338,"close":5.07,"high":5.16,"low":5.01,"open":5.04,"volume":6627304},{"timestamp":1044628200,"date":"2003-02-07","index":1339,"close":4.99,"high":5.12,"low":4.95,"open":5.07,"volume":4853252},{"timestamp":1044887400,"date":"2003-02-10","index":1340,"close":4.83,"high":4.97,"low":4.78,"open":4.93,"volume":5088775},{"timestamp":1044973800,"date":"2003-02-11","index":1341,"close":4.83,"high":4.9,"low":4.81,"open":4.83,"volume":8853267}]},{"date":"2002-10-22","estimated":0.04,"reported":0.01,"pre":[{"timestamp":1033997400,"date":"2002-10-07","index":1254,"close":4.04,"high":4.16,"low":4,"open":4.12,"volume":10397818},{"timestamp":1034083800,"date":"2002-10-08","index":1255,"close":4.11,"high":4.18,"low":3.98,"open":4.17,"volume":13550618},{"timestamp":1034170200,"date":"2002-10-09","index":1256,"close":4,"high":4.22,"low":3.98,"open":4.04,"volume":17430463},{"timestamp":1034256600,"date":"2002-10-10","index":1257,"close":4.26,"high":4.37,"low":3.97,"open":4,"volume":9267975},{"timestamp":1034343000,"date":"2002-10-11","index":1258,"close":4.49,"high":4.58,"low":4.26,"open":4.33,"volume":12341956},{"timestamp":1034602200,"date":"2002-10-14","index":1259,"close":4.53,"high":4.63,"low":4.36,"open":4.38,"volume":4234869},{"timestamp":1034688600,"date":"2002-10-15","index":1260,"close":5.41,"high":5.76,"low":5.18,"open":5.19,"volume":16384392},{"timestamp":1034775000,"date":"2002-10-16","index":1261,"close":5.15,"high":5.23,"low":5.05,"open":5.08,"volume":11511468},{"timestamp":1034861400,"date":"2002-10-17","index":1262,"close":5.49,"high":5.61,"low":5.4,"open":5.6,"volume":10244326},{"timestamp":1034947800,"date":"2002-10-18","index":1263,"close":5.49,"high":5.57,"low":5.4,"open":5.53,"volume":6386428},{"timestamp":1035207000,"date":"2002-10-21","index":1264,"close":5.59,"high":5.62,"low":5.27,"open":5.38,"volume":8315310}],"post":[{"timestamp":1035293400,"date":"2002-10-22","index":1265,"close":5.19,"high":5.31,"low":5.04,"open":5.06,"volume":9655652},{"timestamp":1035379800,"date":"2002-10-23","index":1266,"close":5.8,"high":5.81,"low":5.3,"open":5.31,"volume":10162027},{"timestamp":1035466200,"date":"2002-10-24","index":1267,"close":5.73,"high":5.89,"low":5.61,"open":5.85,"volume":9289788},{"timestamp":1035552600,"date":"2002-10-25","index":1268,"close":5.99,"high":6.05,"low":5.73,"open":5.75,"volume":6843290},{"timestamp":1035815400,"date":"2002-10-28","index":1269,"close":6.02,"high":6.16,"low":5.99,"open":6.13,"volume":7482281},{"timestamp":1035901800,"date":"2002-10-29","index":1270,"close":5.73,"high":6.01,"low":5.65,"open":5.98,"volume":4765064},{"timestamp":1035988200,"date":"2002-10-30","index":1271,"close":5.94,"high":5.98,"low":5.66,"open":5.77,"volume":5882596},{"timestamp":1036074600,"date":"2002-10-31","index":1272,"close":5.84,"high":6.06,"low":5.79,"open":5.99,"volume":4065052},{"timestamp":1036161000,"date":"2002-11-01","index":1273,"close":6.05,"high":6.05,"low":5.63,"open":5.72,"volume":6671197},{"timestamp":1036420200,"date":"2002-11-04","index":1274,"close":6.61,"high":6.8,"low":6.13,"open":6.24,"volume":15701107},{"timestamp":1036506600,"date":"2002-11-05","index":1275,"close":6.31,"high":6.4,"low":6.19,"open":6.35,"volume":10464996}]},{"date":"2002-07-25","estimated":0.06,"reported":0.05,"pre":[{"timestamp":1026307800,"date":"2002-07-10","index":1192,"close":9.5,"high":9.74,"low":9.36,"open":9.7,"volume":5697656},{"timestamp":1026394200,"date":"2002-07-11","index":1193,"close":10.1,"high":10.17,"low":9.27,"open":9.34,"volume":7671101},{"timestamp":1026480600,"date":"2002-07-12","index":1194,"close":10.05,"high":10.54,"low":9.93,"open":10.1,"volume":7307512},{"timestamp":1026739800,"date":"2002-07-15","index":1195,"close":10.23,"high":10.23,"low":9.83,"open":9.9,"volume":3668141},{"timestamp":1026826200,"date":"2002-07-16","index":1196,"close":10.12,"high":10.42,"low":9.94,"open":9.95,"volume":7544239},{"timestamp":1026912600,"date":"2002-07-17","index":1197,"close":9.94,"high":10.54,"low":9.9,"open":10.46,"volume":7544641},{"timestamp":1026999000,"date":"2002-07-18","index":1198,"close":9.19,"high":9.83,"low":9.01,"open":9.79,"volume":8625104},{"timestamp":1027085400,"date":"2002-07-19","index":1199,"close":8.41,"high":9.48,"low":8.37,"open":8.71,"volume":9025092},{"timestamp":1027344600,"date":"2002-07-22","index":1200,"close":8.37,"high":8.61,"low":8.15,"open":8.41,"volume":6952353},{"timestamp":1027431000,"date":"2002-07-23","index":1201,"close":8,"high":8.63,"low":7.88,"open":8.37,"volume":10309095},{"timestamp":1027517400,"date":"2002-07-24","index":1202,"close":8.32,"high":8.48,"low":7.47,"open":7.47,"volume":13005971}],"post":[{"timestamp":1027603800,"date":"2002-07-25","index":1203,"close":6.79,"high":7.14,"low":6.24,"open":6.74,"volume":39002925},{"timestamp":1027690200,"date":"2002-07-26","index":1204,"close":6.61,"high":6.76,"low":6.35,"open":6.61,"volume":15465450},{"timestamp":1027949400,"date":"2002-07-29","index":1205,"close":6.84,"high":6.92,"low":6.64,"open":6.87,"volume":12247211},{"timestamp":1028035800,"date":"2002-07-30","index":1206,"close":6.8,"high":7.08,"low":6.78,"open":6.85,"volume":8550700},{"timestamp":1028122200,"date":"2002-07-31","index":1207,"close":6.82,"high":6.87,"low":6.56,"open":6.61,"volume":10530701},{"timestamp":1028208600,"date":"2002-08-01","index":1208,"close":6.62,"high":6.76,"low":6.58,"open":6.61,"volume":5663265},{"timestamp":1028295000,"date":"2002-08-02","index":1209,"close":6.24,"high":6.58,"low":6.14,"open":6.55,"volume":6787487},{"timestamp":1028554200,"date":"2002-08-05","index":1210,"close":5.31,"high":5.83,"low":5.27,"open":5.77,"volume":10474229},{"timestamp":1028640600,"date":"2002-08-06","index":1211,"close":6.14,"high":6.16,"low":5.84,"open":5.87,"volume":10538061},{"timestamp":1028727000,"date":"2002-08-07","index":1212,"close":6.31,"high":6.46,"low":5.98,"open":6.3,"volume":8838814},{"timestamp":1028813400,"date":"2002-08-08","index":1213,"close":6.58,"high":6.61,"low":6.13,"open":6.28,"volume":7239932}]},{"date":"2002-05-09","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1019655000,"date":"2002-04-24","index":1139,"close":12.98,"high":13.46,"low":12.93,"open":13.18,"volume":5963155},{"timestamp":1019741400,"date":"2002-04-25","index":1140,"close":12.57,"high":12.81,"low":12.45,"open":12.77,"volume":9919652},{"timestamp":1019827800,"date":"2002-04-26","index":1141,"close":12.19,"high":12.83,"low":12.06,"open":12.77,"volume":10522297},{"timestamp":1020087000,"date":"2002-04-29","index":1142,"close":12.04,"high":12.37,"low":11.98,"open":12.16,"volume":8117457},{"timestamp":1020173400,"date":"2002-04-30","index":1143,"close":12.02,"high":12.34,"low":11.9,"open":11.92,"volume":6899066},{"timestamp":1020259800,"date":"2002-05-01","index":1144,"close":12.36,"high":12.43,"low":11.83,"open":12.02,"volume":7828058},{"timestamp":1020346200,"date":"2002-05-02","index":1145,"close":11.73,"high":12.23,"low":11.6,"open":11.99,"volume":6676938},{"timestamp":1020432600,"date":"2002-05-03","index":1146,"close":11.18,"high":11.77,"low":11.15,"open":11.73,"volume":14141996},{"timestamp":1020691800,"date":"2002-05-06","index":1147,"close":10.97,"high":11.32,"low":10.88,"open":10.9,"volume":7094698},{"timestamp":1020778200,"date":"2002-05-07","index":1148,"close":11.33,"high":11.37,"low":10.94,"open":11.24,"volume":9238695},{"timestamp":1020864600,"date":"2002-05-08","index":1149,"close":12.46,"high":12.47,"low":11.75,"open":11.75,"volume":11205021}],"post":[{"timestamp":1020951000,"date":"2002-05-09","index":1150,"close":11.96,"high":12.57,"low":11.96,"open":12.13,"volume":10359050},{"timestamp":1021037400,"date":"2002-05-10","index":1151,"close":12.13,"high":12.28,"low":11.72,"open":12.23,"volume":6269483},{"timestamp":1021296600,"date":"2002-05-13","index":1152,"close":12.23,"high":12.35,"low":12.12,"open":12.19,"volume":7211134},{"timestamp":1021383000,"date":"2002-05-14","index":1153,"close":12.81,"high":12.89,"low":12.55,"open":12.67,"volume":10263663},{"timestamp":1021469400,"date":"2002-05-15","index":1154,"close":12.47,"high":12.96,"low":12.47,"open":12.7,"volume":6616732},{"timestamp":1021555800,"date":"2002-05-16","index":1155,"close":12.47,"high":12.57,"low":12.3,"open":12.44,"volume":4635982},{"timestamp":1021642200,"date":"2002-05-17","index":1156,"close":12.81,"high":12.87,"low":12.55,"open":12.77,"volume":4659828},{"timestamp":1021901400,"date":"2002-05-20","index":1157,"close":12.36,"high":12.57,"low":12.3,"open":12.57,"volume":3544037},{"timestamp":1021987800,"date":"2002-05-21","index":1158,"close":12.02,"high":12.39,"low":11.95,"open":12.38,"volume":5694659},{"timestamp":1022074200,"date":"2002-05-22","index":1159,"close":11.96,"high":12.3,"low":11.8,"open":12.13,"volume":6722718},{"timestamp":1022160600,"date":"2002-05-23","index":1160,"close":11.86,"high":12.03,"low":11.68,"open":12.02,"volume":5849663}]},{"date":"2002-01-28","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1010673000,"date":"2002-01-10","index":1068,"close":12.64,"high":13.15,"low":12.64,"open":13.15,"volume":7135620},{"timestamp":1010759400,"date":"2002-01-11","index":1069,"close":12.59,"high":12.83,"low":12.49,"open":12.5,"volume":6041172},{"timestamp":1011018600,"date":"2002-01-14","index":1070,"close":12.37,"high":12.7,"low":12.37,"open":12.59,"volume":4193787},{"timestamp":1011105000,"date":"2002-01-15","index":1071,"close":12.32,"high":12.7,"low":12.23,"open":12.47,"volume":6579049},{"timestamp":1011191400,"date":"2002-01-16","index":1072,"close":11.79,"high":12.02,"low":11.75,"open":11.99,"volume":9998700},{"timestamp":1011277800,"date":"2002-01-17","index":1073,"close":12.29,"high":12.38,"low":11.92,"open":12.06,"volume":7762553},{"timestamp":1011364200,"date":"2002-01-18","index":1074,"close":11.95,"high":12.21,"low":11.86,"open":12.02,"volume":7827764},{"timestamp":1011709800,"date":"2002-01-22","index":1075,"close":12,"high":12.33,"low":11.95,"open":12.23,"volume":8587621},{"timestamp":1011796200,"date":"2002-01-23","index":1076,"close":12.28,"high":12.4,"low":12.02,"open":12.02,"volume":4538681},{"timestamp":1011882600,"date":"2002-01-24","index":1077,"close":12.4,"high":12.73,"low":12.36,"open":12.57,"volume":6620707},{"timestamp":1011969000,"date":"2002-01-25","index":1078,"close":12.4,"high":12.43,"low":12.06,"open":12.06,"volume":8778689}],"post":[{"timestamp":1012228200,"date":"2002-01-28","index":1079,"close":12.44,"high":12.49,"low":12.32,"open":12.4,"volume":3009988},{"timestamp":1012314600,"date":"2002-01-29","index":1080,"close":12.09,"high":12.49,"low":12.02,"open":12.26,"volume":5255408},{"timestamp":1012401000,"date":"2002-01-30","index":1081,"close":12,"high":12.19,"low":11.62,"open":12.1,"volume":10015628},{"timestamp":1012487400,"date":"2002-01-31","index":1082,"close":11.53,"high":12.07,"low":11.45,"open":12.02,"volume":14361621},{"timestamp":1012573800,"date":"2002-02-01","index":1083,"close":11.56,"high":11.74,"low":11.38,"open":11.41,"volume":37969004},{"timestamp":1012833000,"date":"2002-02-04","index":1084,"close":11.43,"high":11.69,"low":11.42,"open":11.62,"volume":9408567},{"timestamp":1012919400,"date":"2002-02-05","index":1085,"close":11.48,"high":11.64,"low":11.28,"open":11.38,"volume":8435561},{"timestamp":1013005800,"date":"2002-02-06","index":1086,"close":11.73,"high":11.78,"low":11.51,"open":11.65,"volume":7305491},{"timestamp":1013092200,"date":"2002-02-07","index":1087,"close":11.28,"high":11.83,"low":11.28,"open":11.82,"volume":5231855},{"timestamp":1013178600,"date":"2002-02-08","index":1088,"close":11.29,"high":11.41,"low":10.94,"open":11.34,"volume":11151439},{"timestamp":1013437800,"date":"2002-02-11","index":1089,"close":11.68,"high":11.68,"low":11.38,"open":11.45,"volume":4858993}]},{"date":"2001-10-26","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1002807000,"date":"2001-10-11","index":1006,"close":7.61,"high":7.64,"low":7.1,"open":7.13,"volume":9768476},{"timestamp":1002893400,"date":"2001-10-12","index":1007,"close":7.4,"high":7.57,"low":7.2,"open":7.4,"volume":4486719},{"timestamp":1003152600,"date":"2001-10-15","index":1008,"close":7.17,"high":7.45,"low":7.14,"open":7.41,"volume":3792955},{"timestamp":1003239000,"date":"2001-10-16","index":1009,"close":7.89,"high":7.91,"low":7.48,"open":7.63,"volume":7058780},{"timestamp":1003325400,"date":"2001-10-17","index":1010,"close":8.02,"high":8.27,"low":7.81,"open":8.19,"volume":9237371},{"timestamp":1003411800,"date":"2001-10-18","index":1011,"close":7.67,"high":7.98,"low":7.61,"open":7.98,"volume":7250584},{"timestamp":1003498200,"date":"2001-10-19","index":1012,"close":7.7,"high":7.78,"low":7.51,"open":7.6,"volume":3810325},{"timestamp":1003757400,"date":"2001-10-22","index":1013,"close":8.24,"high":8.24,"low":7.68,"open":7.76,"volume":4048204},{"timestamp":1003843800,"date":"2001-10-23","index":1014,"close":8.35,"high":8.42,"low":8.1,"open":8.22,"volume":7596657},{"timestamp":1003930200,"date":"2001-10-24","index":1015,"close":8.76,"high":8.82,"low":8.49,"open":8.53,"volume":6551375},{"timestamp":1004016600,"date":"2001-10-25","index":1016,"close":9,"high":9.04,"low":8.25,"open":8.49,"volume":8835656}],"post":[{"timestamp":1004103000,"date":"2001-10-26","index":1017,"close":9.44,"high":9.56,"low":9.19,"open":9.21,"volume":12764038},{"timestamp":1004365800,"date":"2001-10-29","index":1018,"close":9.04,"high":9.4,"low":9.04,"open":9.31,"volume":6238865},{"timestamp":1004452200,"date":"2001-10-30","index":1019,"close":8.53,"high":8.83,"low":8.52,"open":8.8,"volume":5443090},{"timestamp":1004538600,"date":"2001-10-31","index":1020,"close":8.77,"high":9.04,"low":8.63,"open":8.63,"volume":6050888},{"timestamp":1004625000,"date":"2001-11-01","index":1021,"close":9.01,"high":9.12,"low":8.59,"open":8.83,"volume":8697728},{"timestamp":1004711400,"date":"2001-11-02","index":1022,"close":9.14,"high":9.2,"low":8.91,"open":9.02,"volume":4187310},{"timestamp":1004970600,"date":"2001-11-05","index":1023,"close":9.69,"high":9.78,"low":9.38,"open":9.41,"volume":7393959},{"timestamp":1005057000,"date":"2001-11-06","index":1024,"close":9.65,"high":9.69,"low":9.34,"open":9.64,"volume":8308673},{"timestamp":1005143400,"date":"2001-11-07","index":1025,"close":9.85,"high":10.21,"low":9.54,"open":9.54,"volume":9245172},{"timestamp":1005229800,"date":"2001-11-08","index":1026,"close":10.05,"high":10.51,"low":10.02,"open":10.05,"volume":11271556},{"timestamp":1005316200,"date":"2001-11-09","index":1027,"close":9.84,"high":10.02,"low":9.7,"open":9.88,"volume":6693278}]},{"date":"2001-03-30","estimated":0.13,"reported":0.14,"pre":[{"timestamp":984666600,"date":"2001-03-15","index":864,"close":9.72,"high":9.95,"low":9.71,"open":9.83,"volume":4300538},{"timestamp":984753000,"date":"2001-03-16","index":865,"close":9.6,"high":9.75,"low":9.51,"open":9.66,"volume":2518333},{"timestamp":985012200,"date":"2001-03-19","index":866,"close":9.49,"high":9.55,"low":9.21,"open":9.49,"volume":3709698},{"timestamp":985098600,"date":"2001-03-20","index":867,"close":9.17,"high":9.45,"low":9.17,"open":9.41,"volume":2932765},{"timestamp":985185000,"date":"2001-03-21","index":868,"close":9.1,"high":9.41,"low":9.03,"open":9.17,"volume":3135757},{"timestamp":985271400,"date":"2001-03-22","index":869,"close":9.66,"high":9.7,"low":9.13,"open":9.15,"volume":4317642},{"timestamp":985357800,"date":"2001-03-23","index":870,"close":10.17,"high":10.19,"low":9.78,"open":9.95,"volume":3615930},{"timestamp":985617000,"date":"2001-03-26","index":871,"close":9.89,"high":10.14,"low":9.87,"open":10.14,"volume":2012605},{"timestamp":985703400,"date":"2001-03-27","index":872,"close":9.83,"high":9.88,"low":9.48,"open":9.63,"volume":2801078},{"timestamp":985789800,"date":"2001-03-28","index":873,"close":9.5,"high":9.75,"low":9.5,"open":9.75,"volume":2789332},{"timestamp":985876200,"date":"2001-03-29","index":874,"close":9.53,"high":9.78,"low":9.46,"open":9.5,"volume":3577599}],"post":[{"timestamp":985962600,"date":"2001-03-30","index":875,"close":9.46,"high":9.53,"low":9.32,"open":9.53,"volume":2439815},{"timestamp":986218200,"date":"2001-04-02","index":876,"close":8.52,"high":9.2,"low":8.52,"open":9.2,"volume":4307544},{"timestamp":986304600,"date":"2001-04-03","index":877,"close":8.16,"high":8.58,"low":8.16,"open":8.53,"volume":3499493},{"timestamp":986391000,"date":"2001-04-04","index":878,"close":8.05,"high":8.49,"low":8.04,"open":8.25,"volume":3775232},{"timestamp":986477400,"date":"2001-04-05","index":879,"close":8.93,"high":8.93,"low":8.55,"open":8.61,"volume":4467052},{"timestamp":986563800,"date":"2001-04-06","index":880,"close":8.49,"high":8.71,"low":8.41,"open":8.71,"volume":2211888},{"timestamp":986823000,"date":"2001-04-09","index":881,"close":8.32,"high":8.64,"low":8.16,"open":8.59,"volume":1796012},{"timestamp":986909400,"date":"2001-04-10","index":882,"close":8.83,"high":8.83,"low":8.54,"open":8.56,"volume":4819660},{"timestamp":986995800,"date":"2001-04-11","index":883,"close":9.61,"high":9.74,"low":9.46,"open":9.58,"volume":7760051},{"timestamp":987082200,"date":"2001-04-12","index":884,"close":9.84,"high":9.85,"low":9.25,"open":9.37,"volume":5181542},{"timestamp":987427800,"date":"2001-04-16","index":885,"close":9.33,"high":9.68,"low":9.29,"open":9.68,"volume":3018908}]},{"date":"2000-10-19","estimated":0.12,"reported":0.13,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":753,"close":9.95,"high":9.95,"low":9.4,"open":9.58,"volume":10432740},{"timestamp":970752600,"date":"2000-10-05","index":754,"close":10.58,"high":10.74,"low":9.95,"open":10.19,"volume":12118085},{"timestamp":970839000,"date":"2000-10-06","index":755,"close":11.04,"high":11.86,"low":11.01,"open":11.22,"volume":7063697},{"timestamp":971098200,"date":"2000-10-09","index":756,"close":10.4,"high":10.95,"low":9.95,"open":10.92,"volume":3098456},{"timestamp":971184600,"date":"2000-10-10","index":757,"close":10.01,"high":10.4,"low":9.98,"open":10.4,"volume":2928644},{"timestamp":971271000,"date":"2000-10-11","index":758,"close":9.74,"high":10.01,"low":9.46,"open":9.64,"volume":4421096},{"timestamp":971357400,"date":"2000-10-12","index":759,"close":9.16,"high":9.89,"low":9.16,"open":9.83,"volume":5001425},{"timestamp":971443800,"date":"2000-10-13","index":760,"close":10.19,"high":10.25,"low":9.34,"open":9.46,"volume":8488760},{"timestamp":971703000,"date":"2000-10-16","index":761,"close":9.31,"high":10.19,"low":9.25,"open":9.89,"volume":5354651},{"timestamp":971789400,"date":"2000-10-17","index":762,"close":8.98,"high":9.25,"low":8.73,"open":9.16,"volume":8855175},{"timestamp":971875800,"date":"2000-10-18","index":763,"close":8.4,"high":8.76,"low":7.82,"open":8.55,"volume":6549314}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":764,"close":10.31,"high":10.68,"low":8.92,"open":9.16,"volume":13299765},{"timestamp":972048600,"date":"2000-10-20","index":765,"close":11.07,"high":11.28,"low":9.95,"open":10.01,"volume":8650123},{"timestamp":972307800,"date":"2000-10-23","index":766,"close":10.89,"high":11.13,"low":10.74,"open":11.1,"volume":4800907},{"timestamp":972394200,"date":"2000-10-24","index":767,"close":11.22,"high":11.55,"low":11.1,"open":11.4,"volume":4757217},{"timestamp":972480600,"date":"2000-10-25","index":768,"close":10.52,"high":11.07,"low":10.46,"open":10.86,"volume":4090127},{"timestamp":972567000,"date":"2000-10-26","index":769,"close":11.22,"high":11.37,"low":10.61,"open":10.64,"volume":3391300},{"timestamp":972653400,"date":"2000-10-27","index":770,"close":10.52,"high":10.95,"low":10.49,"open":10.92,"volume":3289083},{"timestamp":972916200,"date":"2000-10-30","index":771,"close":10.22,"high":10.22,"low":9.8,"open":10.13,"volume":3558433},{"timestamp":973002600,"date":"2000-10-31","index":772,"close":11.01,"high":11.01,"low":10.22,"open":10.31,"volume":2532965},{"timestamp":973089000,"date":"2000-11-01","index":773,"close":10.37,"high":10.68,"low":10.31,"open":10.43,"volume":3091243},{"timestamp":973175400,"date":"2000-11-02","index":774,"close":11.43,"high":11.65,"low":11.16,"open":11.4,"volume":3166670}]},{"date":"2000-07-31","estimated":0.08,"reported":0.1,"pre":[{"timestamp":963581400,"date":"2000-07-14","index":696,"close":17.59,"high":17.71,"low":17.26,"open":17.26,"volume":2328530},{"timestamp":963840600,"date":"2000-07-17","index":697,"close":17.71,"high":17.8,"low":17.59,"open":17.77,"volume":2625290},{"timestamp":963927000,"date":"2000-07-18","index":698,"close":17.2,"high":17.29,"low":17.04,"open":17.2,"volume":2165313},{"timestamp":964013400,"date":"2000-07-19","index":699,"close":17.17,"high":17.29,"low":17.04,"open":17.07,"volume":4139587},{"timestamp":964099800,"date":"2000-07-20","index":700,"close":16.47,"high":16.95,"low":16.32,"open":16.95,"volume":3076817},{"timestamp":964186200,"date":"2000-07-21","index":701,"close":15.5,"high":16.01,"low":15.47,"open":16.01,"volume":2812001},{"timestamp":964445400,"date":"2000-07-24","index":702,"close":14.74,"high":15.35,"low":14.71,"open":15.29,"volume":4604304},{"timestamp":964531800,"date":"2000-07-25","index":703,"close":14.98,"high":15.22,"low":14.74,"open":15.04,"volume":3485274},{"timestamp":964618200,"date":"2000-07-26","index":704,"close":15.04,"high":15.16,"low":14.71,"open":15.16,"volume":2573151},{"timestamp":964704600,"date":"2000-07-27","index":705,"close":13.53,"high":14.8,"low":13.37,"open":14.8,"volume":6442357},{"timestamp":964791000,"date":"2000-07-28","index":706,"close":13.71,"high":14.31,"low":13.5,"open":14.31,"volume":5364543}],"post":[{"timestamp":965050200,"date":"2000-07-31","index":707,"close":14.74,"high":14.74,"low":13.95,"open":14.38,"volume":4064573},{"timestamp":965136600,"date":"2000-08-01","index":708,"close":14.38,"high":14.86,"low":14.34,"open":14.56,"volume":2854660},{"timestamp":965223000,"date":"2000-08-02","index":709,"close":14.47,"high":14.68,"low":14.38,"open":14.41,"volume":2073194},{"timestamp":965309400,"date":"2000-08-03","index":710,"close":14.19,"high":14.47,"low":13.59,"open":14.25,"volume":3187896},{"timestamp":965395800,"date":"2000-08-04","index":711,"close":14.53,"high":14.77,"low":14.22,"open":14.62,"volume":2822717},{"timestamp":965655000,"date":"2000-08-07","index":712,"close":14.5,"high":14.56,"low":14.31,"open":14.53,"volume":2129660},{"timestamp":965741400,"date":"2000-08-08","index":713,"close":14.53,"high":14.8,"low":14.44,"open":14.62,"volume":1848976},{"timestamp":965827800,"date":"2000-08-09","index":714,"close":14.56,"high":15.04,"low":14.56,"open":15.04,"volume":3829432},{"timestamp":965914200,"date":"2000-08-10","index":715,"close":14.22,"high":14.8,"low":14.13,"open":14.68,"volume":3771317},{"timestamp":966000600,"date":"2000-08-11","index":716,"close":15.16,"high":15.16,"low":14.07,"open":14.31,"volume":2170465},{"timestamp":966259800,"date":"2000-08-14","index":717,"close":15.44,"high":15.47,"low":14.92,"open":15.07,"volume":2374281}]},{"date":"2000-04-27","estimated":0.07,"reported":0.08,"pre":[{"timestamp":955459800,"date":"2000-04-11","index":631,"close":19.93,"high":20.33,"low":19.71,"open":19.95,"volume":2960207},{"timestamp":955546200,"date":"2000-04-12","index":632,"close":18.01,"high":19.64,"low":17.82,"open":19.64,"volume":12369721},{"timestamp":955632600,"date":"2000-04-13","index":633,"close":17.06,"high":18.53,"low":16.63,"open":18.29,"volume":8636620},{"timestamp":955719000,"date":"2000-04-14","index":634,"close":15.09,"high":16.92,"low":14.86,"open":15.57,"volume":7031482},{"timestamp":955978200,"date":"2000-04-17","index":635,"close":16.77,"high":17.34,"low":15.16,"open":15.16,"volume":6777983},{"timestamp":956064600,"date":"2000-04-18","index":636,"close":18.58,"high":18.67,"low":17.25,"open":17.39,"volume":5738403},{"timestamp":956151000,"date":"2000-04-19","index":637,"close":17.6,"high":18.58,"low":17.53,"open":18.58,"volume":3183107},{"timestamp":956237400,"date":"2000-04-20","index":638,"close":17.65,"high":18.13,"low":17.44,"open":17.91,"volume":1494084},{"timestamp":956583000,"date":"2000-04-24","index":639,"close":16.94,"high":17.7,"low":16.68,"open":17.44,"volume":2207098},{"timestamp":956669400,"date":"2000-04-25","index":640,"close":18.95,"high":19.62,"low":17.84,"open":18.58,"volume":5241693},{"timestamp":956755800,"date":"2000-04-26","index":641,"close":18.39,"high":18.95,"low":18.24,"open":18.95,"volume":2808267}],"post":[{"timestamp":956842200,"date":"2000-04-27","index":642,"close":19.17,"high":19.19,"low":17.63,"open":17.63,"volume":2373020},{"timestamp":956928600,"date":"2000-04-28","index":643,"close":19.83,"high":20,"low":19.52,"open":19.81,"volume":2070457},{"timestamp":957187800,"date":"2000-05-01","index":644,"close":19.36,"high":20.19,"low":19.26,"open":19.97,"volume":2111344},{"timestamp":957274200,"date":"2000-05-02","index":645,"close":18.58,"high":19.31,"low":18.58,"open":19.31,"volume":1697463},{"timestamp":957360600,"date":"2000-05-03","index":646,"close":17.63,"high":18.48,"low":17.3,"open":18.48,"volume":3723077},{"timestamp":957447000,"date":"2000-05-04","index":647,"close":17.44,"high":17.91,"low":17.11,"open":17.63,"volume":2139305},{"timestamp":957533400,"date":"2000-05-05","index":648,"close":18.2,"high":18.58,"low":17.65,"open":17.65,"volume":1948060},{"timestamp":957792600,"date":"2000-05-08","index":649,"close":18.05,"high":18.15,"low":17.72,"open":18.15,"volume":2059378},{"timestamp":957879000,"date":"2000-05-09","index":650,"close":17.72,"high":18.2,"low":17.63,"open":18.05,"volume":1132961},{"timestamp":957965400,"date":"2000-05-10","index":651,"close":16.4,"high":17.39,"low":16.32,"open":17.34,"volume":3201572},{"timestamp":958051800,"date":"2000-05-11","index":652,"close":16.73,"high":16.94,"low":16.37,"open":16.68,"volume":2622561}]},{"date":"2000-01-27","estimated":0.06,"reported":0.06,"pre":[{"timestamp":947601000,"date":"2000-01-11","index":568,"close":18.58,"high":18.81,"low":18.53,"open":18.81,"volume":2573761},{"timestamp":947687400,"date":"2000-01-12","index":569,"close":18.88,"high":19,"low":18.79,"open":19,"volume":1407826},{"timestamp":947773800,"date":"2000-01-13","index":570,"close":19.26,"high":19.29,"low":18.95,"open":18.95,"volume":1751803},{"timestamp":947860200,"date":"2000-01-14","index":571,"close":20.92,"high":20.99,"low":19.52,"open":19.52,"volume":4445851},{"timestamp":948205800,"date":"2000-01-18","index":572,"close":20.4,"high":20.57,"low":20.04,"open":20.04,"volume":2009786},{"timestamp":948292200,"date":"2000-01-19","index":573,"close":20.26,"high":20.52,"low":20.23,"open":20.4,"volume":1653939},{"timestamp":948378600,"date":"2000-01-20","index":574,"close":19.95,"high":20.71,"low":19.95,"open":20.68,"volume":3375671},{"timestamp":948465000,"date":"2000-01-21","index":575,"close":20.71,"high":21.23,"low":20.66,"open":20.95,"volume":2109234},{"timestamp":948724200,"date":"2000-01-24","index":576,"close":22.63,"high":23.22,"low":21.32,"open":21.37,"volume":3403896},{"timestamp":948810600,"date":"2000-01-25","index":577,"close":24.83,"high":24.93,"low":22.6,"open":22.63,"volume":3588546},{"timestamp":948897000,"date":"2000-01-26","index":578,"close":23.98,"high":27.29,"low":23.79,"open":25.49,"volume":7180257}],"post":[{"timestamp":948983400,"date":"2000-01-27","index":579,"close":22.32,"high":22.91,"low":21.89,"open":22.89,"volume":5966841},{"timestamp":949069800,"date":"2000-01-28","index":580,"close":20.59,"high":21.85,"low":20.49,"open":21.8,"volume":2885028},{"timestamp":949329000,"date":"2000-01-31","index":581,"close":19.67,"high":20.19,"low":19.29,"open":20.19,"volume":5711760},{"timestamp":949415400,"date":"2000-02-01","index":582,"close":22.03,"high":22.06,"low":19.83,"open":19.9,"volume":3431066},{"timestamp":949501800,"date":"2000-02-02","index":583,"close":21.96,"high":22.94,"low":21.42,"open":22.06,"volume":2395969},{"timestamp":949588200,"date":"2000-02-03","index":584,"close":26.02,"high":26.16,"low":23.27,"open":23.31,"volume":5274930},{"timestamp":949674600,"date":"2000-02-04","index":585,"close":25.38,"high":26.73,"low":25.12,"open":26.2,"volume":2517311},{"timestamp":949933800,"date":"2000-02-07","index":586,"close":25.23,"high":25.38,"low":24.83,"open":25.38,"volume":1274351},{"timestamp":950020200,"date":"2000-02-08","index":587,"close":24.26,"high":24.43,"low":23.67,"open":23.74,"volume":2094989},{"timestamp":950106600,"date":"2000-02-09","index":588,"close":23.12,"high":23.86,"low":22.51,"open":23.84,"volume":2509925},{"timestamp":950193000,"date":"2000-02-10","index":589,"close":24.52,"high":24.59,"low":22.03,"open":22.56,"volume":3035123}]},{"date":"1999-10-25","estimated":0.05,"reported":0.05,"pre":[{"timestamp":939389400,"date":"1999-10-08","index":503,"close":11.47,"high":11.75,"low":11.42,"open":11.75,"volume":3517851},{"timestamp":939648600,"date":"1999-10-11","index":504,"close":11.97,"high":12.04,"low":11.75,"open":11.75,"volume":1586410},{"timestamp":939735000,"date":"1999-10-12","index":505,"close":11.89,"high":12.32,"low":11.87,"open":12.27,"volume":2952030},{"timestamp":939821400,"date":"1999-10-13","index":506,"close":11.77,"high":12.08,"low":11.77,"open":11.82,"volume":2270934},{"timestamp":939907800,"date":"1999-10-14","index":507,"close":12.06,"high":12.18,"low":11.97,"open":12.04,"volume":1436843},{"timestamp":939994200,"date":"1999-10-15","index":508,"close":11.75,"high":11.87,"low":11.66,"open":11.75,"volume":1637584},{"timestamp":940253400,"date":"1999-10-18","index":509,"close":11.44,"high":11.75,"low":11.4,"open":11.75,"volume":3230061},{"timestamp":940339800,"date":"1999-10-19","index":510,"close":11.47,"high":11.85,"low":11.47,"open":11.75,"volume":2312876},{"timestamp":940426200,"date":"1999-10-20","index":511,"close":11.85,"high":11.89,"low":11.44,"open":11.49,"volume":1432886},{"timestamp":940512600,"date":"1999-10-21","index":512,"close":11.82,"high":11.87,"low":11.49,"open":11.7,"volume":1151162},{"timestamp":940599000,"date":"1999-10-22","index":513,"close":11.94,"high":12.11,"low":11.66,"open":11.8,"volume":1456627}],"post":[{"timestamp":940858200,"date":"1999-10-25","index":514,"close":12.27,"high":12.27,"low":12.15,"open":12.2,"volume":1756815},{"timestamp":940944600,"date":"1999-10-26","index":515,"close":12.51,"high":12.63,"low":12.27,"open":12.27,"volume":1529959},{"timestamp":941031000,"date":"1999-10-27","index":516,"close":12.27,"high":12.56,"low":12.2,"open":12.53,"volume":790567},{"timestamp":941117400,"date":"1999-10-28","index":517,"close":12.63,"high":12.65,"low":12.18,"open":12.25,"volume":1311808},{"timestamp":941203800,"date":"1999-10-29","index":518,"close":13.13,"high":13.22,"low":12.72,"open":12.72,"volume":3267254},{"timestamp":941466600,"date":"1999-11-01","index":519,"close":12.91,"high":13.36,"low":12.7,"open":13.03,"volume":3106873},{"timestamp":941553000,"date":"1999-11-02","index":520,"close":13.36,"high":13.46,"low":13.22,"open":13.27,"volume":2467983},{"timestamp":941639400,"date":"1999-11-03","index":521,"close":13.43,"high":13.43,"low":13.22,"open":13.27,"volume":1577968},{"timestamp":941725800,"date":"1999-11-04","index":522,"close":13.27,"high":13.55,"low":13.17,"open":13.43,"volume":1109484},{"timestamp":941812200,"date":"1999-11-05","index":523,"close":13.46,"high":13.69,"low":13.32,"open":13.36,"volume":2345322},{"timestamp":942071400,"date":"1999-11-08","index":524,"close":13.69,"high":13.79,"low":13.34,"open":13.36,"volume":2602514}]},{"date":"1999-09-10","estimated":0.04,"reported":0.05,"pre":[{"timestamp":935587800,"date":"1999-08-25","index":472,"close":10.97,"high":11.25,"low":10.95,"open":11.18,"volume":5155963},{"timestamp":935674200,"date":"1999-08-26","index":473,"close":10.97,"high":11.23,"low":10.95,"open":10.97,"volume":2690090},{"timestamp":935760600,"date":"1999-08-27","index":474,"close":10.9,"high":11.14,"low":10.88,"open":11.09,"volume":1490655},{"timestamp":936019800,"date":"1999-08-30","index":475,"close":10.88,"high":10.97,"low":10.78,"open":10.95,"volume":1011620},{"timestamp":936106200,"date":"1999-08-31","index":476,"close":10.97,"high":11.04,"low":10.8,"open":10.9,"volume":2193118},{"timestamp":936192600,"date":"1999-09-01","index":477,"close":11.23,"high":11.42,"low":11.23,"open":11.42,"volume":2833063},{"timestamp":936279000,"date":"1999-09-02","index":478,"close":10.99,"high":11.18,"low":10.97,"open":11.16,"volume":1591949},{"timestamp":936365400,"date":"1999-09-03","index":479,"close":11.82,"high":11.82,"low":11.4,"open":11.47,"volume":2184413},{"timestamp":936711000,"date":"1999-09-07","index":480,"close":11.99,"high":12.08,"low":11.7,"open":11.73,"volume":2576135},{"timestamp":936797400,"date":"1999-09-08","index":481,"close":12.27,"high":12.51,"low":12.08,"open":12.11,"volume":3422097},{"timestamp":936883800,"date":"1999-09-09","index":482,"close":12.32,"high":12.42,"low":12.13,"open":12.32,"volume":1914823}],"post":[{"timestamp":936970200,"date":"1999-09-10","index":483,"close":12.77,"high":12.77,"low":12.51,"open":12.65,"volume":1422862},{"timestamp":937229400,"date":"1999-09-13","index":484,"close":12.11,"high":12.77,"low":11.94,"open":12.75,"volume":1716456},{"timestamp":937315800,"date":"1999-09-14","index":485,"close":12.34,"high":12.42,"low":11.75,"open":11.89,"volume":2372228},{"timestamp":937402200,"date":"1999-09-15","index":486,"close":11.94,"high":12.42,"low":11.94,"open":12.37,"volume":2961263},{"timestamp":937488600,"date":"1999-09-16","index":487,"close":11.89,"high":12.3,"low":11.66,"open":12.3,"volume":2103166},{"timestamp":937575000,"date":"1999-09-17","index":488,"close":12.2,"high":12.2,"low":12.04,"open":12.04,"volume":879463},{"timestamp":937834200,"date":"1999-09-20","index":489,"close":11.56,"high":12.6,"low":11.37,"open":12.15,"volume":3300755},{"timestamp":937920600,"date":"1999-09-21","index":490,"close":11.73,"high":11.82,"low":11.3,"open":11.52,"volume":3313153},{"timestamp":938007000,"date":"1999-09-22","index":491,"close":11.33,"high":11.7,"low":11.18,"open":11.66,"volume":3906408},{"timestamp":938093400,"date":"1999-09-23","index":492,"close":11.09,"high":11.54,"low":11.09,"open":11.44,"volume":3267518},{"timestamp":938179800,"date":"1999-09-24","index":493,"close":10.99,"high":11.18,"low":10.73,"open":11.18,"volume":2232685}]},{"date":"1999-04-21","estimated":0.02,"reported":0.04,"pre":[{"timestamp":923405400,"date":"1999-04-06","index":373,"close":7.96,"high":8.11,"low":7.88,"open":7.96,"volume":1892881},{"timestamp":923491800,"date":"1999-04-07","index":374,"close":7.86,"high":7.99,"low":7.8,"open":7.99,"volume":974668},{"timestamp":923578200,"date":"1999-04-08","index":375,"close":7.97,"high":8.15,"low":7.97,"open":8.09,"volume":1564856},{"timestamp":923664600,"date":"1999-04-09","index":376,"close":8.32,"high":8.32,"low":7.97,"open":8.05,"volume":2262762},{"timestamp":923923800,"date":"1999-04-12","index":377,"close":8.23,"high":8.36,"low":7.97,"open":7.97,"volume":3250409},{"timestamp":924010200,"date":"1999-04-13","index":378,"close":7.94,"high":8.23,"low":7.94,"open":8.21,"volume":3723143},{"timestamp":924096600,"date":"1999-04-14","index":379,"close":7.82,"high":7.94,"low":7.71,"open":7.94,"volume":5186443},{"timestamp":924183000,"date":"1999-04-15","index":380,"close":7.82,"high":8.05,"low":7.55,"open":7.84,"volume":6332749},{"timestamp":924269400,"date":"1999-04-16","index":381,"close":7.88,"high":8.11,"low":7.76,"open":7.82,"volume":4246816},{"timestamp":924528600,"date":"1999-04-19","index":382,"close":7.44,"high":8.01,"low":7.42,"open":8.01,"volume":7368416},{"timestamp":924615000,"date":"1999-04-20","index":383,"close":7.57,"high":7.69,"low":7.45,"open":7.67,"volume":5729584}],"post":[{"timestamp":924701400,"date":"1999-04-21","index":384,"close":7.78,"high":7.99,"low":7.71,"open":7.71,"volume":3106675},{"timestamp":924787800,"date":"1999-04-22","index":385,"close":7.92,"high":7.99,"low":7.82,"open":7.97,"volume":1227420},{"timestamp":924874200,"date":"1999-04-23","index":386,"close":8.53,"high":8.55,"low":7.99,"open":7.99,"volume":2540822},{"timestamp":925133400,"date":"1999-04-26","index":387,"close":8.59,"high":8.73,"low":8.49,"open":8.71,"volume":1891584},{"timestamp":925219800,"date":"1999-04-27","index":388,"close":8.3,"high":8.55,"low":8.21,"open":8.55,"volume":2639132},{"timestamp":925306200,"date":"1999-04-28","index":389,"close":7.94,"high":8.28,"low":7.94,"open":8.28,"volume":1622933},{"timestamp":925392600,"date":"1999-04-29","index":390,"close":7.4,"high":7.71,"low":7.38,"open":7.63,"volume":7252260},{"timestamp":925479000,"date":"1999-04-30","index":391,"close":7.4,"high":7.45,"low":7.26,"open":7.4,"volume":3157290},{"timestamp":925738200,"date":"1999-05-03","index":392,"close":7.36,"high":7.38,"low":7.24,"open":7.38,"volume":965584},{"timestamp":925824600,"date":"1999-05-04","index":393,"close":7.57,"high":7.63,"low":7.44,"open":7.59,"volume":5423621},{"timestamp":925911000,"date":"1999-05-05","index":394,"close":7.94,"high":7.94,"low":7.55,"open":7.57,"volume":6918070}]},{"date":"1999-01-27","estimated":0.02,"reported":0.03,"pre":[{"timestamp":916065000,"date":"1999-01-11","index":315,"close":5.47,"high":5.59,"low":5.41,"open":5.57,"volume":7098468},{"timestamp":916151400,"date":"1999-01-12","index":316,"close":5.53,"high":5.55,"low":5.47,"open":5.51,"volume":8473840},{"timestamp":916237800,"date":"1999-01-13","index":317,"close":5.66,"high":5.66,"low":5.16,"open":5.26,"volume":7953412},{"timestamp":916324200,"date":"1999-01-14","index":318,"close":6.11,"high":6.11,"low":5.74,"open":5.76,"volume":7397293},{"timestamp":916410600,"date":"1999-01-15","index":319,"close":6.93,"high":6.95,"low":6.11,"open":6.11,"volume":8724970},{"timestamp":916756200,"date":"1999-01-19","index":320,"close":6.86,"high":6.86,"low":6.4,"open":6.47,"volume":5921014},{"timestamp":916842600,"date":"1999-01-20","index":321,"close":6.74,"high":7.05,"low":6.61,"open":6.97,"volume":6156894},{"timestamp":916929000,"date":"1999-01-21","index":322,"close":6.47,"high":6.66,"low":6.32,"open":6.55,"volume":4765947},{"timestamp":917015400,"date":"1999-01-22","index":323,"close":6.14,"high":6.24,"low":6.09,"open":6.24,"volume":3429509},{"timestamp":917274600,"date":"1999-01-25","index":324,"close":5.91,"high":5.97,"low":5.86,"open":5.89,"volume":2226099},{"timestamp":917361000,"date":"1999-01-26","index":325,"close":6.38,"high":6.41,"low":6.01,"open":6.01,"volume":3154694}],"post":[{"timestamp":917447400,"date":"1999-01-27","index":326,"close":6.22,"high":6.49,"low":6.2,"open":6.45,"volume":2071008},{"timestamp":917533800,"date":"1999-01-28","index":327,"close":6.24,"high":6.34,"low":6.13,"open":6.22,"volume":2934388},{"timestamp":917620200,"date":"1999-01-29","index":328,"close":6.16,"high":6.22,"low":6.07,"open":6.22,"volume":2887342},{"timestamp":917879400,"date":"1999-02-01","index":329,"close":5.93,"high":5.99,"low":5.78,"open":5.97,"volume":4225726},{"timestamp":917965800,"date":"1999-02-02","index":330,"close":5.84,"high":5.88,"low":5.7,"open":5.86,"volume":3845787},{"timestamp":918052200,"date":"1999-02-03","index":331,"close":6.41,"high":6.49,"low":5.89,"open":5.89,"volume":5719526},{"timestamp":918138600,"date":"1999-02-04","index":332,"close":6.05,"high":6.28,"low":6.05,"open":6.26,"volume":1935710},{"timestamp":918225000,"date":"1999-02-05","index":333,"close":5.91,"high":6.09,"low":5.88,"open":5.99,"volume":2779622},{"timestamp":918484200,"date":"1999-02-08","index":334,"close":6.05,"high":6.26,"low":6.01,"open":6.16,"volume":1578158},{"timestamp":918570600,"date":"1999-02-09","index":335,"close":5.66,"high":5.97,"low":5.59,"open":5.97,"volume":2355557},{"timestamp":918657000,"date":"1999-02-10","index":336,"close":5.64,"high":5.68,"low":5.47,"open":5.62,"volume":1849729}]},{"date":"1999-01-11","estimated":0.02,"reported":0.01,"pre":[{"timestamp":914423400,"date":"1998-12-23","index":304,"close":4.68,"high":4.76,"low":4.66,"open":4.76,"volume":450671},{"timestamp":914509800,"date":"1998-12-24","index":305,"close":4.66,"high":4.72,"low":4.64,"open":4.72,"volume":160282},{"timestamp":914855400,"date":"1998-12-28","index":306,"close":4.51,"high":4.66,"low":4.47,"open":4.66,"volume":343600},{"timestamp":914941800,"date":"1998-12-29","index":307,"close":4.43,"high":4.51,"low":4.35,"open":4.51,"volume":1201788},{"timestamp":915028200,"date":"1998-12-30","index":308,"close":4.43,"high":4.47,"low":4.39,"open":4.43,"volume":443208},{"timestamp":915114600,"date":"1998-12-31","index":309,"close":4.37,"high":4.49,"low":4.35,"open":4.39,"volume":718023},{"timestamp":915460200,"date":"1999-01-04","index":310,"close":4.43,"high":4.58,"low":4.43,"open":4.47,"volume":1972049},{"timestamp":915546600,"date":"1999-01-05","index":311,"close":4.39,"high":4.39,"low":4.18,"open":4.39,"volume":4110544},{"timestamp":915633000,"date":"1999-01-06","index":312,"close":4.84,"high":4.95,"low":4.47,"open":4.47,"volume":8977398},{"timestamp":915719400,"date":"1999-01-07","index":313,"close":4.95,"high":5.01,"low":4.82,"open":4.87,"volume":2373402},{"timestamp":915805800,"date":"1999-01-08","index":314,"close":5.61,"high":5.95,"low":5.36,"open":5.39,"volume":14079482}],"post":[{"timestamp":916065000,"date":"1999-01-11","index":315,"close":5.47,"high":5.59,"low":5.41,"open":5.57,"volume":7098468},{"timestamp":916151400,"date":"1999-01-12","index":316,"close":5.53,"high":5.55,"low":5.47,"open":5.51,"volume":8473840},{"timestamp":916237800,"date":"1999-01-13","index":317,"close":5.66,"high":5.66,"low":5.16,"open":5.26,"volume":7953412},{"timestamp":916324200,"date":"1999-01-14","index":318,"close":6.11,"high":6.11,"low":5.74,"open":5.76,"volume":7397293},{"timestamp":916410600,"date":"1999-01-15","index":319,"close":6.93,"high":6.95,"low":6.11,"open":6.11,"volume":8724970},{"timestamp":916756200,"date":"1999-01-19","index":320,"close":6.86,"high":6.86,"low":6.4,"open":6.47,"volume":5921014},{"timestamp":916842600,"date":"1999-01-20","index":321,"close":6.74,"high":7.05,"low":6.61,"open":6.97,"volume":6156894},{"timestamp":916929000,"date":"1999-01-21","index":322,"close":6.47,"high":6.66,"low":6.32,"open":6.55,"volume":4765947},{"timestamp":917015400,"date":"1999-01-22","index":323,"close":6.14,"high":6.24,"low":6.09,"open":6.24,"volume":3429509},{"timestamp":917274600,"date":"1999-01-25","index":324,"close":5.91,"high":5.97,"low":5.86,"open":5.89,"volume":2226099},{"timestamp":917361000,"date":"1999-01-26","index":325,"close":6.38,"high":6.41,"low":6.01,"open":6.01,"volume":3154694}]},{"date":"1998-04-27","estimated":0.04,"reported":0.04,"pre":[{"timestamp":892128600,"date":"1998-04-09","index":125,"close":5.22,"high":5.26,"low":5.15,"open":5.15,"volume":829425},{"timestamp":892474200,"date":"1998-04-13","index":126,"close":4.98,"high":5.11,"low":4.94,"open":5.11,"volume":1350227},{"timestamp":892560600,"date":"1998-04-14","index":127,"close":5.07,"high":5.07,"low":4.92,"open":4.96,"volume":1475370},{"timestamp":892647000,"date":"1998-04-15","index":128,"close":5.13,"high":5.15,"low":5.07,"open":5.11,"volume":1158749},{"timestamp":892733400,"date":"1998-04-16","index":129,"close":4.97,"high":5.03,"low":4.92,"open":5.03,"volume":1011494},{"timestamp":892819800,"date":"1998-04-17","index":130,"close":4.84,"high":4.88,"low":4.81,"open":4.86,"volume":1130521},{"timestamp":893079000,"date":"1998-04-20","index":131,"close":4.81,"high":4.84,"low":4.73,"open":4.82,"volume":1067950},{"timestamp":893165400,"date":"1998-04-21","index":132,"close":5,"high":5.02,"low":4.86,"open":4.86,"volume":1178979},{"timestamp":893251800,"date":"1998-04-22","index":133,"close":5.27,"high":5.29,"low":5.03,"open":5.1,"volume":2119904},{"timestamp":893338200,"date":"1998-04-23","index":134,"close":5.17,"high":5.22,"low":5.15,"open":5.18,"volume":2294916},{"timestamp":893424600,"date":"1998-04-24","index":135,"close":5.27,"high":5.29,"low":5.21,"open":5.21,"volume":1254253}],"post":[{"timestamp":893683800,"date":"1998-04-27","index":136,"close":5.03,"high":5.14,"low":5,"open":5.14,"volume":882117},{"timestamp":893770200,"date":"1998-04-28","index":137,"close":5.19,"high":5.21,"low":5.15,"open":5.15,"volume":1609452},{"timestamp":893856600,"date":"1998-04-29","index":138,"close":5.18,"high":5.18,"low":5.07,"open":5.14,"volume":819075},{"timestamp":893943000,"date":"1998-04-30","index":139,"close":5.22,"high":5.26,"low":5.21,"open":5.26,"volume":1226025},{"timestamp":894029400,"date":"1998-05-01","index":140,"close":5.15,"high":5.19,"low":5.11,"open":5.18,"volume":359433},{"timestamp":894288600,"date":"1998-05-04","index":141,"close":5.22,"high":5.27,"low":5.13,"open":5.13,"volume":926811},{"timestamp":894375000,"date":"1998-05-05","index":142,"close":5.13,"high":5.13,"low":5.09,"open":5.09,"volume":715103},{"timestamp":894461400,"date":"1998-05-06","index":143,"close":5.14,"high":5.21,"low":5.09,"open":5.15,"volume":850596},{"timestamp":894547800,"date":"1998-05-07","index":144,"close":5.11,"high":5.14,"low":5.09,"open":5.14,"volume":399423},{"timestamp":894634200,"date":"1998-05-08","index":145,"close":5.11,"high":5.13,"low":5.07,"open":5.1,"volume":371665},{"timestamp":894893400,"date":"1998-05-11","index":146,"close":5.17,"high":5.25,"low":5.15,"open":5.15,"volume":1157808}]}] +[{"date":"2023-10-19","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1696426200,"date":"2023-10-04","index":6538,"close":86.67,"high":86.76,"low":85.38,"open":85.47,"volume":7658500},{"timestamp":1696512600,"date":"2023-10-05","index":6539,"close":87.03,"high":87.94,"low":86.53,"open":86.83,"volume":6651700},{"timestamp":1696599000,"date":"2023-10-06","index":6540,"close":89.29,"high":90.02,"low":87.38,"open":88.09,"volume":9773800},{"timestamp":1696858200,"date":"2023-10-09","index":6541,"close":88.99,"high":89.34,"low":88.04,"open":88.8,"volume":4781300},{"timestamp":1696944600,"date":"2023-10-10","index":6542,"close":90.61,"high":90.66,"low":89.14,"open":89.27,"volume":7182900},{"timestamp":1697031000,"date":"2023-10-11","index":6543,"close":92,"high":92.01,"low":90.63,"open":91.26,"volume":8051700},{"timestamp":1697117400,"date":"2023-10-12","index":6544,"close":92.42,"high":93.44,"low":91.84,"open":92.51,"volume":8897800},{"timestamp":1697203800,"date":"2023-10-13","index":6545,"close":90.46,"high":92.94,"low":90.2,"open":92.75,"volume":7985100},{"timestamp":1697463000,"date":"2023-10-16","index":6546,"close":91.22,"high":91.9,"low":90.43,"open":90.48,"volume":8791800},{"timestamp":1697549400,"date":"2023-10-17","index":6547,"close":91,"high":91.7,"low":88.52,"open":89.81,"volume":7997100},{"timestamp":1697635800,"date":"2023-10-18","index":6548,"close":89.6,"high":90.01,"low":88.58,"open":88.88,"volume":9982700}],"post":[{"timestamp":1697722200,"date":"2023-10-19","index":6549,"close":92.91,"high":94.76,"low":92.36,"open":93.09,"volume":22751600},{"timestamp":1697808600,"date":"2023-10-20","index":6550,"close":91.31,"high":94.32,"low":91.09,"open":92,"volume":12195500},{"timestamp":1698067800,"date":"2023-10-23","index":6551,"close":91.11,"high":92.26,"low":89.16,"open":89.98,"volume":8227900},{"timestamp":1698154200,"date":"2023-10-24","index":6552,"close":91.64,"high":92,"low":90.86,"open":91.2,"volume":7374800},{"timestamp":1698240600,"date":"2023-10-25","index":6553,"close":87.64,"high":90.85,"low":86.68,"open":90.8,"volume":13027100},{"timestamp":1698327000,"date":"2023-10-26","index":6554,"close":87.45,"high":88.14,"low":86.54,"open":87.12,"volume":9377300},{"timestamp":1698413400,"date":"2023-10-27","index":6555,"close":85.99,"high":87.78,"low":85.89,"open":87.54,"volume":12480700},{"timestamp":1698672600,"date":"2023-10-30","index":6556,"close":86.06,"high":88.3,"low":86,"open":87.31,"volume":9785500},{"timestamp":1698759000,"date":"2023-10-31","index":6557,"close":86.31,"high":86.43,"low":84.95,"open":86.15,"volume":9001300},{"timestamp":1698868801,"date":"2023-11-01","index":6558,"close":87.8,"high":87.87,"low":86.34,"open":86.47,"volume":8813439},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-20","estimated":1.08,"reported":1.14,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":6474,"close":100.99,"high":103.09,"low":100.96,"open":101.4,"volume":9010800},{"timestamp":1688650200,"date":"2023-07-06","index":6475,"close":99.41,"high":99.56,"low":98.6,"open":99.1,"volume":9140800},{"timestamp":1688736600,"date":"2023-07-07","index":6476,"close":100.23,"high":101.94,"low":99,"open":99.08,"volume":8034000},{"timestamp":1688995800,"date":"2023-07-10","index":6477,"close":99.77,"high":100.75,"low":99.4,"open":100.25,"volume":8041600},{"timestamp":1689082200,"date":"2023-07-11","index":6478,"close":101.26,"high":102.33,"low":100.14,"open":102.33,"volume":7684600},{"timestamp":1689168600,"date":"2023-07-12","index":6479,"close":103.9,"high":104.43,"low":102.76,"open":102.83,"volume":10202000},{"timestamp":1689255000,"date":"2023-07-13","index":6480,"close":105.57,"high":105.65,"low":102.52,"open":105,"volume":9265900},{"timestamp":1689341400,"date":"2023-07-14","index":6481,"close":105.14,"high":107.3,"low":104.86,"open":106,"volume":9511000},{"timestamp":1689600600,"date":"2023-07-17","index":6482,"close":104.79,"high":105.03,"low":102.59,"open":104.68,"volume":10722600},{"timestamp":1689687000,"date":"2023-07-18","index":6483,"close":103.15,"high":103.73,"low":102.01,"open":103.69,"volume":10355400},{"timestamp":1689773400,"date":"2023-07-19","index":6484,"close":103.06,"high":104.79,"low":102.57,"open":103.9,"volume":11204800}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":6485,"close":97.86,"high":100.45,"low":97.05,"open":98.55,"volume":22810200},{"timestamp":1689946200,"date":"2023-07-21","index":6486,"close":97.25,"high":97.99,"low":96.33,"open":97.88,"volume":15377100},{"timestamp":1690205400,"date":"2023-07-24","index":6487,"close":98.25,"high":98.27,"low":96.78,"open":97.27,"volume":9054900},{"timestamp":1690291800,"date":"2023-07-25","index":6488,"close":100.32,"high":100.89,"low":99.11,"open":99.52,"volume":9202200},{"timestamp":1690378200,"date":"2023-07-26","index":6489,"close":99.41,"high":100.13,"low":98.57,"open":99.49,"volume":8993500},{"timestamp":1690464600,"date":"2023-07-27","index":6490,"close":99.35,"high":101.76,"low":98.91,"open":101.5,"volume":8049800},{"timestamp":1690551000,"date":"2023-07-28","index":6491,"close":100.86,"high":100.99,"low":99.78,"open":100.11,"volume":6758700},{"timestamp":1690810200,"date":"2023-07-31","index":6492,"close":99.15,"high":99.78,"low":98.42,"open":99.18,"volume":8647900},{"timestamp":1690896600,"date":"2023-08-01","index":6493,"close":98.4,"high":99.19,"low":98.09,"open":99.14,"volume":6428500},{"timestamp":1690983000,"date":"2023-08-02","index":6494,"close":95.7,"high":97.5,"low":95.21,"open":97.5,"volume":9820900},{"timestamp":1691069400,"date":"2023-08-03","index":6495,"close":94.98,"high":95.81,"low":94.58,"open":94.84,"volume":8571700}]},{"date":"2023-04-20","estimated":1.2,"reported":1.31,"pre":[{"timestamp":1680615000,"date":"2023-04-04","index":6412,"close":92.17,"high":93.28,"low":91.72,"open":93.04,"volume":6338400},{"timestamp":1680701400,"date":"2023-04-05","index":6413,"close":90.2,"high":92.18,"low":89.05,"open":91.6,"volume":9171800},{"timestamp":1680787800,"date":"2023-04-06","index":6414,"close":90.24,"high":90.91,"low":89.4,"open":89.66,"volume":5874500},{"timestamp":1681133400,"date":"2023-04-10","index":6415,"close":89.02,"high":89.03,"low":86.47,"open":88.42,"volume":12232900},{"timestamp":1681219800,"date":"2023-04-11","index":6416,"close":89.24,"high":89.84,"low":88.47,"open":88.64,"volume":11079200},{"timestamp":1681306200,"date":"2023-04-12","index":6417,"close":86.87,"high":89.5,"low":86.86,"open":88.91,"volume":11299100},{"timestamp":1681392600,"date":"2023-04-13","index":6418,"close":87.05,"high":87.63,"low":85.97,"open":86.56,"volume":7910500},{"timestamp":1681479000,"date":"2023-04-14","index":6419,"close":87.2,"high":88.37,"low":86.54,"open":87.95,"volume":7656400},{"timestamp":1681738200,"date":"2023-04-17","index":6420,"close":87.99,"high":88.05,"low":87.16,"open":87.75,"volume":8163600},{"timestamp":1681824600,"date":"2023-04-18","index":6421,"close":88.14,"high":88.4,"low":87.5,"open":88.2,"volume":8468200},{"timestamp":1681911000,"date":"2023-04-19","index":6422,"close":87.23,"high":87.38,"low":86.04,"open":86.23,"volume":11191300}],"post":[{"timestamp":1681997400,"date":"2023-04-20","index":6423,"close":89.29,"high":91.88,"low":88.1,"open":88.32,"volume":19206300},{"timestamp":1682083800,"date":"2023-04-21","index":6424,"close":85.37,"high":87.91,"low":85.28,"open":87.78,"volume":13175400},{"timestamp":1682343000,"date":"2023-04-24","index":6425,"close":84.64,"high":85.96,"low":83.99,"open":85.4,"volume":10567600},{"timestamp":1682429400,"date":"2023-04-25","index":6426,"close":82.29,"high":83.4,"low":82.26,"open":83.27,"volume":13423700},{"timestamp":1682515800,"date":"2023-04-26","index":6427,"close":82.25,"high":82.38,"low":81.21,"open":82.24,"volume":11583500},{"timestamp":1682602200,"date":"2023-04-27","index":6428,"close":83.67,"high":83.86,"low":82.16,"open":82.9,"volume":10013700},{"timestamp":1682688600,"date":"2023-04-28","index":6429,"close":84.3,"high":84.51,"low":83.72,"open":84.48,"volume":8260700},{"timestamp":1682947800,"date":"2023-05-01","index":6430,"close":83.98,"high":84.69,"low":83.9,"open":84.3,"volume":4931100},{"timestamp":1683034200,"date":"2023-05-02","index":6431,"close":82.96,"high":84.05,"low":82.55,"open":83.5,"volume":6875000},{"timestamp":1683120600,"date":"2023-05-03","index":6432,"close":82.7,"high":83.76,"low":82.44,"open":82.62,"volume":7151600},{"timestamp":1683207000,"date":"2023-05-04","index":6433,"close":83.49,"high":83.76,"low":82.64,"open":83,"volume":7290600}]},{"date":"2023-01-12","estimated":1.76,"reported":1.91,"pre":[{"timestamp":1672151400,"date":"2022-12-27","index":6345,"close":74.32,"high":74.74,"low":74.16,"open":74.33,"volume":8974800},{"timestamp":1672237800,"date":"2022-12-28","index":6346,"close":73.06,"high":74.55,"low":72.84,"open":74.19,"volume":10275700},{"timestamp":1672324200,"date":"2022-12-29","index":6347,"close":76,"high":76.04,"low":74.15,"open":74.35,"volume":11142500},{"timestamp":1672410600,"date":"2022-12-30","index":6348,"close":74.49,"high":74.57,"low":73.65,"open":74.29,"volume":7784100},{"timestamp":1672756200,"date":"2023-01-03","index":6349,"close":74.03,"high":75.97,"low":73.77,"open":75.85,"volume":9276200},{"timestamp":1672842600,"date":"2023-01-04","index":6350,"close":76.32,"high":76.61,"low":74.47,"open":74.99,"volume":12316400},{"timestamp":1672929000,"date":"2023-01-05","index":6351,"close":75.73,"high":76.44,"low":75.34,"open":76,"volume":10039200},{"timestamp":1673015400,"date":"2023-01-06","index":6352,"close":78.07,"high":78.74,"low":76.15,"open":76.5,"volume":13744100},{"timestamp":1673274600,"date":"2023-01-09","index":6353,"close":80.31,"high":81.22,"low":80.06,"open":80.56,"volume":22247600},{"timestamp":1673361000,"date":"2023-01-10","index":6354,"close":81.27,"high":81.58,"low":80.46,"open":80.51,"volume":10269000},{"timestamp":1673447400,"date":"2023-01-11","index":6355,"close":81.78,"high":81.89,"low":80.63,"open":81.57,"volume":11771400}],"post":[{"timestamp":1673533800,"date":"2023-01-12","index":6356,"close":87,"high":88.83,"low":84.42,"open":84.96,"volume":36086800},{"timestamp":1673620200,"date":"2023-01-13","index":6357,"close":86.8,"high":87.1,"low":84.9,"open":85.41,"volume":18719900},{"timestamp":1673965800,"date":"2023-01-17","index":6358,"close":88.99,"high":89.73,"low":86.16,"open":86.22,"volume":21850000},{"timestamp":1674052200,"date":"2023-01-18","index":6359,"close":89.47,"high":91.22,"low":89.36,"open":90.48,"volume":19209800},{"timestamp":1674138600,"date":"2023-01-19","index":6360,"close":88.4,"high":90.01,"low":88.26,"open":89.03,"volume":13651100},{"timestamp":1674225000,"date":"2023-01-20","index":6361,"close":91.03,"high":91.03,"low":89.2,"open":90,"volume":14287200},{"timestamp":1674484200,"date":"2023-01-23","index":6362,"close":95.66,"high":95.73,"low":91.72,"open":91.76,"volume":22875100},{"timestamp":1674570600,"date":"2023-01-24","index":6363,"close":94.56,"high":98,"low":91.55,"open":95.79,"volume":11370500},{"timestamp":1674657000,"date":"2023-01-25","index":6364,"close":92.41,"high":93,"low":91.12,"open":92.68,"volume":14147300},{"timestamp":1674743400,"date":"2023-01-26","index":6365,"close":93.45,"high":94.28,"low":92.64,"open":93.89,"volume":15759400},{"timestamp":1674829800,"date":"2023-01-27","index":6366,"close":93.3,"high":94.12,"low":92.24,"open":92.82,"volume":13646600}]},{"date":"2022-10-13","estimated":1.69,"reported":1.79,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":6283,"close":72.13,"high":72.29,"low":70.7,"open":71.11,"volume":12943600},{"timestamp":1664458200,"date":"2022-09-29","index":6284,"close":69.28,"high":70.68,"low":68.48,"open":70.52,"volume":16120300},{"timestamp":1664544600,"date":"2022-09-30","index":6285,"close":68.56,"high":69.65,"low":67.74,"open":67.81,"volume":10472400},{"timestamp":1664803800,"date":"2022-10-03","index":6286,"close":69.25,"high":69.57,"low":67.65,"open":68.08,"volume":11945100},{"timestamp":1664890200,"date":"2022-10-04","index":6287,"close":72.81,"high":72.93,"low":70.72,"open":70.8,"volume":14900700},{"timestamp":1664976600,"date":"2022-10-05","index":6288,"close":74.48,"high":74.91,"low":72.58,"open":72.92,"volume":14037100},{"timestamp":1665063000,"date":"2022-10-06","index":6289,"close":74.35,"high":74.92,"low":73.86,"open":73.97,"volume":11796800},{"timestamp":1665149400,"date":"2022-10-07","index":6290,"close":69.75,"high":72.03,"low":69.75,"open":71.81,"volume":14758600},{"timestamp":1665408600,"date":"2022-10-10","index":6291,"close":67.44,"high":69.88,"low":67.01,"open":69.85,"volume":16042200},{"timestamp":1665495000,"date":"2022-10-11","index":6292,"close":63.45,"high":64.91,"low":62.62,"open":64.2,"volume":28699300},{"timestamp":1665581400,"date":"2022-10-12","index":6293,"close":64.11,"high":64.23,"low":63.37,"open":63.6,"volume":16468700}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":6294,"close":66.62,"high":70.2,"low":62.32,"open":63.06,"volume":36639300},{"timestamp":1665754200,"date":"2022-10-14","index":6295,"close":63.92,"high":67.45,"low":63.78,"open":67.26,"volume":19440900},{"timestamp":1666013400,"date":"2022-10-17","index":6296,"close":64.89,"high":65.35,"low":64.04,"open":64.98,"volume":11280100},{"timestamp":1666099800,"date":"2022-10-18","index":6297,"close":63.71,"high":66.11,"low":62.78,"open":65.9,"volume":16656100},{"timestamp":1666186200,"date":"2022-10-19","index":6298,"close":63.66,"high":64.11,"low":62.17,"open":62.74,"volume":12385200},{"timestamp":1666272600,"date":"2022-10-20","index":6299,"close":63.58,"high":65.28,"low":63.38,"open":63.75,"volume":11300900},{"timestamp":1666359000,"date":"2022-10-21","index":6300,"close":63.75,"high":63.78,"low":62.02,"open":62.02,"volume":13699000},{"timestamp":1666618200,"date":"2022-10-24","index":6301,"close":61.29,"high":61.62,"low":59.68,"open":60.58,"volume":25010800},{"timestamp":1666704600,"date":"2022-10-25","index":6302,"close":61.14,"high":61.36,"low":59.51,"open":59.96,"volume":21700600},{"timestamp":1666791000,"date":"2022-10-26","index":6303,"close":60.84,"high":61.98,"low":60.43,"open":60.86,"volume":14006000},{"timestamp":1666877400,"date":"2022-10-27","index":6304,"close":60.95,"high":62.45,"low":60.91,"open":61.85,"volume":12937600}]},{"date":"2022-07-14","estimated":1.51,"reported":1.55,"pre":[{"timestamp":1656423000,"date":"2022-06-28","index":6219,"close":84.34,"high":86.81,"low":84.34,"open":86.15,"volume":8289200},{"timestamp":1656509400,"date":"2022-06-29","index":6220,"close":83.65,"high":84.61,"low":83.33,"open":84.43,"volume":7981300},{"timestamp":1656595800,"date":"2022-06-30","index":6221,"close":81.75,"high":82.22,"low":80.12,"open":81.46,"volume":14201600},{"timestamp":1656682200,"date":"2022-07-01","index":6222,"close":77,"high":79.22,"low":76.18,"open":79.04,"volume":19531700},{"timestamp":1657027800,"date":"2022-07-05","index":6223,"close":76.11,"high":76.15,"low":73.74,"open":74.55,"volume":22253100},{"timestamp":1657114200,"date":"2022-07-06","index":6224,"close":75.56,"high":76.3,"low":73.78,"open":74.29,"volume":11530500},{"timestamp":1657200600,"date":"2022-07-07","index":6225,"close":80.65,"high":80.96,"low":78.34,"open":78.6,"volume":15847800},{"timestamp":1657287000,"date":"2022-07-08","index":6226,"close":81.51,"high":82.16,"low":79.76,"open":79.92,"volume":10004200},{"timestamp":1657546200,"date":"2022-07-11","index":6227,"close":79.11,"high":80.27,"low":78.82,"open":79.77,"volume":9519600},{"timestamp":1657632600,"date":"2022-07-12","index":6228,"close":79.1,"high":81.48,"low":78.93,"open":81.16,"volume":10363700},{"timestamp":1657719000,"date":"2022-07-13","index":6229,"close":81.29,"high":81.72,"low":78.9,"open":79.28,"volume":14706500}],"post":[{"timestamp":1657805400,"date":"2022-07-14","index":6230,"close":83.67,"high":84.04,"low":80.51,"open":82.95,"volume":23377000},{"timestamp":1657891800,"date":"2022-07-15","index":6231,"close":85.63,"high":86.04,"low":83.97,"open":85.58,"volume":14061000},{"timestamp":1658151000,"date":"2022-07-18","index":6232,"close":83.58,"high":86.08,"low":83.37,"open":86.06,"volume":11352500},{"timestamp":1658237400,"date":"2022-07-19","index":6233,"close":86.15,"high":86.47,"low":84.56,"open":85,"volume":10673100},{"timestamp":1658323800,"date":"2022-07-20","index":6234,"close":86.56,"high":86.75,"low":85.11,"open":85.18,"volume":11664800},{"timestamp":1658410200,"date":"2022-07-21","index":6235,"close":87.79,"high":87.8,"low":86.4,"open":86.68,"volume":7135000},{"timestamp":1658496600,"date":"2022-07-22","index":6236,"close":86.32,"high":87.73,"low":85.8,"open":87.41,"volume":8612100},{"timestamp":1658755800,"date":"2022-07-25","index":6237,"close":86.3,"high":86.7,"low":85.63,"open":86.3,"volume":5960900},{"timestamp":1658842200,"date":"2022-07-26","index":6238,"close":84.42,"high":85.2,"low":83.85,"open":84.76,"volume":6977700},{"timestamp":1658928600,"date":"2022-07-27","index":6239,"close":87.63,"high":87.9,"low":85.31,"open":85.31,"volume":9399500},{"timestamp":1659015000,"date":"2022-07-28","index":6240,"close":88.61,"high":88.62,"low":86.45,"open":87.13,"volume":10668200}]},{"date":"2022-04-14","estimated":1.33,"reported":1.39,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":6158,"close":106.73,"high":109.34,"low":106.51,"open":107.79,"volume":15456300},{"timestamp":1648733400,"date":"2022-03-31","index":6159,"close":104.26,"high":107.15,"low":104.19,"open":106.96,"volume":13021600},{"timestamp":1648819800,"date":"2022-04-01","index":6160,"close":102.79,"high":105.95,"low":102.21,"open":105.77,"volume":12085100},{"timestamp":1649079000,"date":"2022-04-04","index":6161,"close":104.79,"high":105.57,"low":103.28,"open":104.02,"volume":9077200},{"timestamp":1649165400,"date":"2022-04-05","index":6162,"close":102.5,"high":104.6,"low":102.11,"open":104.48,"volume":12291000},{"timestamp":1649251800,"date":"2022-04-06","index":6163,"close":101.18,"high":102.14,"low":99.72,"open":100.42,"volume":14902600},{"timestamp":1649338200,"date":"2022-04-07","index":6164,"close":100.52,"high":101.23,"low":99.65,"open":100.42,"volume":12431000},{"timestamp":1649424600,"date":"2022-04-08","index":6165,"close":99.29,"high":100.7,"low":99.12,"open":100.62,"volume":11796200},{"timestamp":1649683800,"date":"2022-04-11","index":6166,"close":97.57,"high":98.38,"low":96.91,"open":98.22,"volume":12480500},{"timestamp":1649770200,"date":"2022-04-12","index":6167,"close":97.44,"high":100.15,"low":97.44,"open":100,"volume":13291500},{"timestamp":1649856600,"date":"2022-04-13","index":6168,"close":101.5,"high":102.22,"low":99.5,"open":99.8,"volume":15776800}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":6169,"close":98.36,"high":104.5,"low":98.33,"open":104,"volume":17828500},{"timestamp":1650288600,"date":"2022-04-18","index":6170,"close":98.77,"high":99.84,"low":97.47,"open":97.95,"volume":10277400},{"timestamp":1650375000,"date":"2022-04-19","index":6171,"close":99.45,"high":99.45,"low":97.71,"open":98.44,"volume":10103000},{"timestamp":1650461400,"date":"2022-04-20","index":6172,"close":99.01,"high":101,"low":98.9,"open":100.4,"volume":8596900},{"timestamp":1650547800,"date":"2022-04-21","index":6173,"close":97.66,"high":100.65,"low":97.41,"open":99.75,"volume":13038500},{"timestamp":1650634200,"date":"2022-04-22","index":6174,"close":95.68,"high":97.79,"low":95.36,"open":97.03,"volume":11650100},{"timestamp":1650893400,"date":"2022-04-25","index":6175,"close":96.24,"high":96.28,"low":94.45,"open":95.05,"volume":10654400},{"timestamp":1650979800,"date":"2022-04-26","index":6176,"close":92.77,"high":95.02,"low":92.77,"open":94.94,"volume":14176000},{"timestamp":1651066200,"date":"2022-04-27","index":6177,"close":90.26,"high":92.69,"low":90.22,"open":91.84,"volume":15846300},{"timestamp":1651152600,"date":"2022-04-28","index":6178,"close":95.22,"high":96.2,"low":91.78,"open":92.16,"volume":15176200},{"timestamp":1651239000,"date":"2022-04-29","index":6179,"close":92.93,"high":95.59,"low":92.77,"open":93.18,"volume":10629300}]},{"date":"2022-01-28","estimated":1.14,"reported":1.15,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":6105,"close":132.23,"high":132.92,"low":130.22,"open":130.5,"volume":16389200},{"timestamp":1642084200,"date":"2022-01-13","index":6106,"close":139.19,"high":145,"low":138.92,"open":140.75,"volume":52020000},{"timestamp":1642170600,"date":"2022-01-14","index":6107,"close":140.66,"high":143.88,"low":136.09,"open":136.09,"volume":28255300},{"timestamp":1642516200,"date":"2022-01-18","index":6108,"close":133.83,"high":137.18,"low":133.29,"open":136.75,"volume":15191400},{"timestamp":1642602600,"date":"2022-01-19","index":6109,"close":131.01,"high":135.9,"low":130.94,"open":134.62,"volume":11155100},{"timestamp":1642689000,"date":"2022-01-20","index":6110,"close":128.33,"high":132.75,"low":128.2,"open":131.92,"volume":11421900},{"timestamp":1642775400,"date":"2022-01-21","index":6111,"close":124.53,"high":127.98,"low":124.27,"open":127.08,"volume":15573700},{"timestamp":1643034600,"date":"2022-01-24","index":6112,"close":125.96,"high":126.07,"low":120.13,"open":123.77,"volume":17083400},{"timestamp":1643121000,"date":"2022-01-25","index":6113,"close":122.48,"high":125.82,"low":121.7,"open":125.49,"volume":11370500},{"timestamp":1643207400,"date":"2022-01-26","index":6114,"close":123.08,"high":126.67,"low":121.89,"open":125.38,"volume":13592100},{"timestamp":1643293800,"date":"2022-01-27","index":6115,"close":116.38,"high":124.14,"low":116.03,"open":124,"volume":18599800}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":6116,"close":117.61,"high":119.6,"low":114.19,"open":118.71,"volume":14005900},{"timestamp":1643639400,"date":"2022-01-31","index":6117,"close":122.63,"high":122.77,"low":118.81,"open":119.52,"volume":10189100},{"timestamp":1643725800,"date":"2022-02-01","index":6118,"close":123.05,"high":123.24,"low":120.1,"open":122.9,"volume":6956300},{"timestamp":1643812200,"date":"2022-02-02","index":6119,"close":124.15,"high":126.47,"low":122.55,"open":126.23,"volume":8562900},{"timestamp":1643898600,"date":"2022-02-03","index":6120,"close":119.84,"high":123.88,"low":119.25,"open":121.45,"volume":9926800},{"timestamp":1643985000,"date":"2022-02-04","index":6121,"close":121.02,"high":121.83,"low":119.39,"open":120.44,"volume":5743200},{"timestamp":1644244200,"date":"2022-02-07","index":6122,"close":122.31,"high":124.1,"low":121.88,"open":122.56,"volume":6562900},{"timestamp":1644330600,"date":"2022-02-08","index":6123,"close":123.71,"high":123.86,"low":121.61,"open":122,"volume":7036200},{"timestamp":1644417000,"date":"2022-02-09","index":6124,"close":125.52,"high":125.55,"low":122.76,"open":124.88,"volume":10979700},{"timestamp":1644503400,"date":"2022-02-10","index":6125,"close":124.71,"high":128.66,"low":124.36,"open":124.8,"volume":10474900},{"timestamp":1644589800,"date":"2022-02-11","index":6126,"close":121.01,"high":126.58,"low":120.45,"open":125.5,"volume":9845700}]},{"date":"2021-10-13","estimated":1.04,"reported":1.08,"pre":[{"timestamp":1632835800,"date":"2021-09-28","index":6031,"close":111.9,"high":115.04,"low":111.85,"open":114.33,"volume":9792300},{"timestamp":1632922200,"date":"2021-09-29","index":6032,"close":111.62,"high":112.85,"low":111.02,"open":112.3,"volume":6522400},{"timestamp":1633008600,"date":"2021-09-30","index":6033,"close":111.65,"high":113.35,"low":111.65,"open":112.43,"volume":6433400},{"timestamp":1633095000,"date":"2021-10-01","index":6034,"close":111.56,"high":112.3,"low":110.3,"open":112,"volume":5315200},{"timestamp":1633354200,"date":"2021-10-04","index":6035,"close":109.02,"high":111.43,"low":108.52,"open":111,"volume":8514500},{"timestamp":1633440600,"date":"2021-10-05","index":6036,"close":109.26,"high":110.35,"low":109.22,"open":109.8,"volume":8039600},{"timestamp":1633527000,"date":"2021-10-06","index":6037,"close":109.34,"high":109.52,"low":107.58,"open":108.44,"volume":7553600},{"timestamp":1633613400,"date":"2021-10-07","index":6038,"close":110.83,"high":111.71,"low":110.49,"open":111,"volume":7821900},{"timestamp":1633699800,"date":"2021-10-08","index":6039,"close":110.04,"high":111.07,"low":109.51,"open":110.98,"volume":5143400},{"timestamp":1633959000,"date":"2021-10-11","index":6040,"close":110.26,"high":111.71,"low":109.9,"open":110.08,"volume":5318500},{"timestamp":1634045400,"date":"2021-10-12","index":6041,"close":109.2,"high":111.03,"low":108.56,"open":110.47,"volume":9294600}],"post":[{"timestamp":1634131800,"date":"2021-10-13","index":6042,"close":109.98,"high":110.05,"low":108.95,"open":109.32,"volume":7845100},{"timestamp":1634218200,"date":"2021-10-14","index":6043,"close":112.56,"high":114.74,"low":111.16,"open":114.14,"volume":16930500},{"timestamp":1634304600,"date":"2021-10-15","index":6044,"close":114.86,"high":114.95,"low":112.96,"open":114.78,"volume":11558800},{"timestamp":1634563800,"date":"2021-10-18","index":6045,"close":115.34,"high":115.35,"low":113.42,"open":113.42,"volume":6773800},{"timestamp":1634650200,"date":"2021-10-19","index":6046,"close":116.96,"high":116.98,"low":115.63,"open":115.8,"volume":5406100},{"timestamp":1634736600,"date":"2021-10-20","index":6047,"close":115.59,"high":117.03,"low":115.55,"open":116.88,"volume":8205800},{"timestamp":1634823000,"date":"2021-10-21","index":6048,"close":116.29,"high":116.35,"low":114.61,"open":115.01,"volume":4640300},{"timestamp":1634909400,"date":"2021-10-22","index":6049,"close":114.23,"high":117.15,"low":114.23,"open":116.24,"volume":6283000},{"timestamp":1635168600,"date":"2021-10-25","index":6050,"close":113.64,"high":114.55,"low":113.11,"open":114.4,"volume":6667700},{"timestamp":1635255000,"date":"2021-10-26","index":6051,"close":114.18,"high":115.3,"low":113.72,"open":114.94,"volume":4852300},{"timestamp":1635341400,"date":"2021-10-27","index":6052,"close":113.75,"high":115.06,"low":113.71,"open":114.03,"volume":5394500}]},{"date":"2021-07-15","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1624973400,"date":"2021-06-29","index":5968,"close":120.23,"high":120.29,"low":118.42,"open":119.4,"volume":7874900},{"timestamp":1625059800,"date":"2021-06-30","index":5969,"close":120.16,"high":120.76,"low":119.01,"open":120.16,"volume":7936400},{"timestamp":1625146200,"date":"2021-07-01","index":5970,"close":118.42,"high":120.21,"low":118.03,"open":120.1,"volume":8295600},{"timestamp":1625232600,"date":"2021-07-02","index":5971,"close":118.91,"high":119.18,"low":118.41,"open":118.75,"volume":5144300},{"timestamp":1625578200,"date":"2021-07-06","index":5972,"close":120.05,"high":120.96,"low":118.22,"open":119.85,"volume":7181500},{"timestamp":1625664600,"date":"2021-07-07","index":5973,"close":118.25,"high":121.05,"low":118.21,"open":120.64,"volume":7391800},{"timestamp":1625751000,"date":"2021-07-08","index":5974,"close":117.87,"high":118.28,"low":115.38,"open":115.87,"volume":7565400},{"timestamp":1625837400,"date":"2021-07-09","index":5975,"close":120.56,"high":120.79,"low":117.62,"open":118,"volume":8374200},{"timestamp":1626096600,"date":"2021-07-12","index":5976,"close":122.63,"high":122.73,"low":119.52,"open":121.19,"volume":10668700},{"timestamp":1626183000,"date":"2021-07-13","index":5977,"close":123.9,"high":125.48,"low":122.13,"open":123.19,"volume":13460200},{"timestamp":1626269400,"date":"2021-07-14","index":5978,"close":124.39,"high":125.78,"low":124.07,"open":125.15,"volume":10587700}],"post":[{"timestamp":1626355800,"date":"2021-07-15","index":5979,"close":117.53,"high":120.7,"low":116.87,"open":120.12,"volume":23734500},{"timestamp":1626442200,"date":"2021-07-16","index":5980,"close":115.74,"high":118.99,"low":115.17,"open":118.75,"volume":12110000},{"timestamp":1626701400,"date":"2021-07-19","index":5981,"close":115.35,"high":115.62,"low":113.23,"open":114,"volume":9230200},{"timestamp":1626787800,"date":"2021-07-20","index":5982,"close":116.4,"high":116.87,"low":114.43,"open":115.88,"volume":7108000},{"timestamp":1626874200,"date":"2021-07-21","index":5983,"close":117.87,"high":117.87,"low":115.93,"open":116.23,"volume":5564700},{"timestamp":1626960600,"date":"2021-07-22","index":5984,"close":116.56,"high":118.09,"low":116.21,"open":118.09,"volume":5746500},{"timestamp":1627047000,"date":"2021-07-23","index":5985,"close":116.79,"high":117.65,"low":115.33,"open":117.65,"volume":5773900},{"timestamp":1627306200,"date":"2021-07-26","index":5986,"close":115.65,"high":116.1,"low":114.87,"open":115.79,"volume":6440600},{"timestamp":1627392600,"date":"2021-07-27","index":5987,"close":113.54,"high":115.4,"low":112.05,"open":115.32,"volume":11127500},{"timestamp":1627479000,"date":"2021-07-28","index":5988,"close":115.07,"high":115.51,"low":113.88,"open":113.94,"volume":6819700},{"timestamp":1627565400,"date":"2021-07-29","index":5989,"close":116.15,"high":117.11,"low":115.61,"open":116,"volume":7162000}]},{"date":"2021-04-15","estimated":0.94,"reported":0.96,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":5905,"close":115.07,"high":116.09,"low":114.29,"open":115.28,"volume":8206200},{"timestamp":1617197400,"date":"2021-03-31","index":5906,"close":118.28,"high":118.36,"low":115.56,"open":115.79,"volume":9806500},{"timestamp":1617283800,"date":"2021-04-01","index":5907,"close":124.8,"high":124.88,"low":121.64,"open":122.81,"volume":17904000},{"timestamp":1617629400,"date":"2021-04-05","index":5908,"close":124.5,"high":127.4,"low":122.68,"open":127.07,"volume":14113900},{"timestamp":1617715800,"date":"2021-04-06","index":5909,"close":122.44,"high":124.01,"low":121.54,"open":124,"volume":13042300},{"timestamp":1617802200,"date":"2021-04-07","index":5910,"close":119.89,"high":122.61,"low":119.84,"open":122.44,"volume":11193200},{"timestamp":1617888600,"date":"2021-04-08","index":5911,"close":123.43,"high":123.82,"low":121.38,"open":121.38,"volume":10226700},{"timestamp":1617975000,"date":"2021-04-09","index":5912,"close":122.8,"high":123.44,"low":121.7,"open":122.75,"volume":8315200},{"timestamp":1618234200,"date":"2021-04-12","index":5913,"close":120.9,"high":122.46,"low":119.24,"open":122.21,"volume":9868400},{"timestamp":1618320600,"date":"2021-04-13","index":5914,"close":121.27,"high":122.9,"low":120.35,"open":122.4,"volume":8384800},{"timestamp":1618407000,"date":"2021-04-14","index":5915,"close":120.84,"high":122.43,"low":120.5,"open":121.99,"volume":9521900}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":5916,"close":118.35,"high":122,"low":116.56,"open":121.7,"volume":18709100},{"timestamp":1618579800,"date":"2021-04-16","index":5917,"close":118.84,"high":120.6,"low":117.85,"open":119.19,"volume":9512100},{"timestamp":1618839000,"date":"2021-04-19","index":5918,"close":115.4,"high":118.88,"low":115.2,"open":118,"volume":12630300},{"timestamp":1618925400,"date":"2021-04-20","index":5919,"close":114.95,"high":116.78,"low":114.55,"open":116.05,"volume":9299200},{"timestamp":1619011800,"date":"2021-04-21","index":5920,"close":117.4,"high":117.49,"low":113.77,"open":114.5,"volume":8472200},{"timestamp":1619098200,"date":"2021-04-22","index":5921,"close":115.32,"high":117.5,"low":114.41,"open":117.5,"volume":7411800},{"timestamp":1619184600,"date":"2021-04-23","index":5922,"close":118.64,"high":118.72,"low":115.93,"open":116.58,"volume":8380300},{"timestamp":1619443800,"date":"2021-04-26","index":5923,"close":121.52,"high":121.54,"low":119.4,"open":120,"volume":8444000},{"timestamp":1619530200,"date":"2021-04-27","index":5924,"close":121.27,"high":121.65,"low":119.89,"open":121.5,"volume":5491800},{"timestamp":1619616600,"date":"2021-04-28","index":5925,"close":119.66,"high":120.42,"low":118.73,"open":120,"volume":6476500},{"timestamp":1619703000,"date":"2021-04-29","index":5926,"close":119.1,"high":120.83,"low":117.61,"open":120.72,"volume":8831800}]},{"date":"2021-01-14","estimated":0.95,"reported":0.97,"pre":[{"timestamp":1609252200,"date":"2020-12-29","index":5843,"close":105.56,"high":107.15,"low":105.22,"open":107,"volume":4602400},{"timestamp":1609338600,"date":"2020-12-30","index":5844,"close":108.9,"high":109.7,"low":107.4,"open":107.7,"volume":9571800},{"timestamp":1609425000,"date":"2020-12-31","index":5845,"close":109.04,"high":109.67,"low":108.44,"open":109.66,"volume":4909500},{"timestamp":1609770600,"date":"2021-01-04","index":5846,"close":111.7,"high":114.1,"low":110.45,"open":111.47,"volume":11262100},{"timestamp":1609857000,"date":"2021-01-05","index":5847,"close":112.77,"high":114.95,"low":112.01,"open":112.41,"volume":10583600},{"timestamp":1609943400,"date":"2021-01-06","index":5848,"close":115.61,"high":116.39,"low":112.55,"open":113.85,"volume":10609300},{"timestamp":1610029800,"date":"2021-01-07","index":5849,"close":121.43,"high":122.94,"low":117.59,"open":119.34,"volume":13556100},{"timestamp":1610116200,"date":"2021-01-08","index":5850,"close":118.69,"high":126.29,"low":116.98,"open":125.91,"volume":18976800},{"timestamp":1610375400,"date":"2021-01-11","index":5851,"close":122.6,"high":123.6,"low":118.8,"open":119.74,"volume":12006800},{"timestamp":1610461800,"date":"2021-01-12","index":5852,"close":123,"high":125.2,"low":121.68,"open":125.16,"volume":14163200},{"timestamp":1610548200,"date":"2021-01-13","index":5853,"close":119.23,"high":124.8,"low":118,"open":124.4,"volume":20650500}],"post":[{"timestamp":1610634600,"date":"2021-01-14","index":5854,"close":126.45,"high":134.65,"low":121.67,"open":123.45,"volume":37125400},{"timestamp":1610721000,"date":"2021-01-15","index":5855,"close":125.23,"high":128.54,"low":123.21,"open":128.47,"volume":17343100},{"timestamp":1611066600,"date":"2021-01-19","index":5856,"close":131.3,"high":134.05,"low":128.44,"open":130.59,"volume":20443800},{"timestamp":1611153000,"date":"2021-01-20","index":5857,"close":130.64,"high":136.13,"low":130.1,"open":135.19,"volume":17360700},{"timestamp":1611239400,"date":"2021-01-21","index":5858,"close":134.16,"high":135.4,"low":132.34,"open":133.25,"volume":15460100},{"timestamp":1611325800,"date":"2021-01-22","index":5859,"close":129.14,"high":131.25,"low":128.81,"open":130.04,"volume":19163200},{"timestamp":1611585000,"date":"2021-01-25","index":5860,"close":130.52,"high":132.17,"low":127.35,"open":131.83,"volume":20469300},{"timestamp":1611671400,"date":"2021-01-26","index":5861,"close":126.65,"high":129.32,"low":126.25,"open":129.05,"volume":17084600},{"timestamp":1611757800,"date":"2021-01-27","index":5862,"close":121.74,"high":125.1,"low":121.5,"open":124.95,"volume":16732700},{"timestamp":1611844200,"date":"2021-01-28","index":5863,"close":125.83,"high":127.58,"low":123.58,"open":124.5,"volume":14148100},{"timestamp":1611930600,"date":"2021-01-29","index":5864,"close":121.52,"high":124.36,"low":120.55,"open":124,"volume":15169200}]},{"date":"2020-10-14","estimated":0.77,"reported":0.9,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":5780,"close":80.51,"high":81.24,"low":79.31,"open":79.7,"volume":6114600},{"timestamp":1601472600,"date":"2020-09-30","index":5781,"close":81.07,"high":81.94,"low":80.57,"open":80.59,"volume":5878900},{"timestamp":1601559000,"date":"2020-10-01","index":5782,"close":82.62,"high":82.72,"low":81.74,"open":82.06,"volume":6253800},{"timestamp":1601645400,"date":"2020-10-02","index":5783,"close":80.8,"high":82.2,"low":80.61,"open":80.71,"volume":6145900},{"timestamp":1601904600,"date":"2020-10-05","index":5784,"close":84.54,"high":84.63,"low":81.55,"open":81.55,"volume":10129100},{"timestamp":1601991000,"date":"2020-10-06","index":5785,"close":83.12,"high":84.45,"low":82.77,"open":83.77,"volume":7795600},{"timestamp":1602077400,"date":"2020-10-07","index":5786,"close":86.92,"high":87,"low":84.78,"open":84.78,"volume":11446400},{"timestamp":1602163800,"date":"2020-10-08","index":5787,"close":87.8,"high":88.86,"low":86.52,"open":88.86,"volume":10920800},{"timestamp":1602250200,"date":"2020-10-09","index":5788,"close":88.78,"high":88.8,"low":87.64,"open":88.34,"volume":7608800},{"timestamp":1602509400,"date":"2020-10-12","index":5789,"close":90.91,"high":91.27,"low":88.68,"open":89.12,"volume":10022000},{"timestamp":1602595800,"date":"2020-10-13","index":5790,"close":89.64,"high":90.65,"low":89.43,"open":90.5,"volume":8247000}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":5791,"close":88.6,"high":89.88,"low":88.27,"open":89.65,"volume":8159000},{"timestamp":1602768600,"date":"2020-10-15","index":5792,"close":88.15,"high":89.49,"low":87.19,"open":87.29,"volume":10327900},{"timestamp":1602855000,"date":"2020-10-16","index":5793,"close":86.7,"high":88.59,"low":86.44,"open":88.55,"volume":7457200},{"timestamp":1603114200,"date":"2020-10-19","index":5794,"close":87.56,"high":89.62,"low":87.29,"open":88.34,"volume":7994500},{"timestamp":1603200600,"date":"2020-10-20","index":5795,"close":88.26,"high":88.98,"low":87.77,"open":87.79,"volume":7357600},{"timestamp":1603287000,"date":"2020-10-21","index":5796,"close":87.64,"high":88.87,"low":87.57,"open":88,"volume":7387600},{"timestamp":1603373400,"date":"2020-10-22","index":5797,"close":88.21,"high":88.94,"low":87.88,"open":88.44,"volume":5656200},{"timestamp":1603459800,"date":"2020-10-23","index":5798,"close":88.31,"high":88.45,"low":87.43,"open":88.25,"volume":4165400},{"timestamp":1603719000,"date":"2020-10-26","index":5799,"close":86.73,"high":87.78,"low":85.77,"open":87.21,"volume":5568000},{"timestamp":1603805400,"date":"2020-10-27","index":5800,"close":86.71,"high":87.22,"low":85.98,"open":86.96,"volume":5315800},{"timestamp":1603891800,"date":"2020-10-28","index":5801,"close":83.85,"high":85.41,"low":83.84,"open":85.15,"volume":8727300}]},{"date":"2020-07-16","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":5717,"close":56.77,"high":56.99,"low":56.19,"open":56.25,"volume":7158700},{"timestamp":1593610200,"date":"2020-07-01","index":5718,"close":56.82,"high":57.47,"low":56.76,"open":56.97,"volume":6866500},{"timestamp":1593696600,"date":"2020-07-02","index":5719,"close":58.62,"high":59.07,"low":57.95,"open":57.95,"volume":10021200},{"timestamp":1594042200,"date":"2020-07-06","index":5720,"close":61.88,"high":62.13,"low":60.56,"open":60.67,"volume":12725600},{"timestamp":1594128600,"date":"2020-07-07","index":5721,"close":60.71,"high":61.5,"low":60.68,"open":61.26,"volume":6672300},{"timestamp":1594215000,"date":"2020-07-08","index":5722,"close":62.59,"high":62.74,"low":61.5,"open":61.64,"volume":8721900},{"timestamp":1594301400,"date":"2020-07-09","index":5723,"close":64.78,"high":64.97,"low":62.89,"open":62.95,"volume":16903300},{"timestamp":1594387800,"date":"2020-07-10","index":5724,"close":63.85,"high":64.56,"low":63.19,"open":64.47,"volume":10700000},{"timestamp":1594647000,"date":"2020-07-13","index":5725,"close":65.07,"high":67.08,"low":64.98,"open":65.2,"volume":16667700},{"timestamp":1594733400,"date":"2020-07-14","index":5726,"close":66.96,"high":67.03,"low":65.33,"open":66,"volume":10482700},{"timestamp":1594819800,"date":"2020-07-15","index":5727,"close":66.06,"high":67.21,"low":65.16,"open":67.18,"volume":12432500}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":5728,"close":66.59,"high":66.63,"low":64.32,"open":65.38,"volume":15709400},{"timestamp":1594992600,"date":"2020-07-17","index":5729,"close":66.4,"high":68,"low":66.37,"open":67.31,"volume":11716600},{"timestamp":1595251800,"date":"2020-07-20","index":5730,"close":66.89,"high":66.98,"low":65.8,"open":66.7,"volume":6357300},{"timestamp":1595338200,"date":"2020-07-21","index":5731,"close":67.81,"high":69.25,"low":67.71,"open":68.84,"volume":10619700},{"timestamp":1595424600,"date":"2020-07-22","index":5732,"close":68.53,"high":68.9,"low":68.03,"open":68.1,"volume":7366100},{"timestamp":1595511000,"date":"2020-07-23","index":5733,"close":67.37,"high":68.5,"low":66.75,"open":68.26,"volume":8559500},{"timestamp":1595597400,"date":"2020-07-24","index":5734,"close":73.9,"high":76.89,"low":71.35,"open":71.4,"volume":41226800},{"timestamp":1595856600,"date":"2020-07-27","index":5735,"close":83.25,"high":83.4,"low":80.43,"open":81.36,"volume":39899200},{"timestamp":1595943000,"date":"2020-07-28","index":5736,"close":76.92,"high":79.58,"low":76.49,"open":79.35,"volume":31500100},{"timestamp":1596029400,"date":"2020-07-29","index":5737,"close":82.67,"high":83.37,"low":77.06,"open":77.11,"volume":28304000},{"timestamp":1596115800,"date":"2020-07-30","index":5738,"close":79.93,"high":81.28,"low":78.61,"open":80.01,"volume":16820300}]},{"date":"2020-04-16","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":5654,"close":47.79,"high":49.03,"low":47.66,"open":47.8,"volume":9595700},{"timestamp":1585747800,"date":"2020-04-01","index":5655,"close":46.51,"high":47.56,"low":46.3,"open":46.83,"volume":8755200},{"timestamp":1585834200,"date":"2020-04-02","index":5656,"close":48.13,"high":48.22,"low":46.61,"open":46.92,"volume":6174700},{"timestamp":1585920600,"date":"2020-04-03","index":5657,"close":47.06,"high":48.15,"low":46.78,"open":47.79,"volume":5486200},{"timestamp":1586179800,"date":"2020-04-06","index":5658,"close":49.97,"high":50.1,"low":48.51,"open":48.63,"volume":7370300},{"timestamp":1586266200,"date":"2020-04-07","index":5659,"close":49.72,"high":51.32,"low":49.66,"open":51.29,"volume":6568700},{"timestamp":1586352600,"date":"2020-04-08","index":5660,"close":50.27,"high":50.6,"low":49.54,"open":50.21,"volume":6325900},{"timestamp":1586439000,"date":"2020-04-09","index":5661,"close":48.33,"high":50.66,"low":47.72,"open":50.28,"volume":12274000},{"timestamp":1586784600,"date":"2020-04-13","index":5662,"close":48.75,"high":49.09,"low":47.96,"open":48.74,"volume":9873200},{"timestamp":1586871000,"date":"2020-04-14","index":5663,"close":50.63,"high":51.27,"low":49.95,"open":50,"volume":11068800},{"timestamp":1586957400,"date":"2020-04-15","index":5664,"close":49.66,"high":49.97,"low":49.04,"open":49.76,"volume":9398100}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":5665,"close":52.4,"high":53.14,"low":51.68,"open":51.81,"volume":18615900},{"timestamp":1587130200,"date":"2020-04-17","index":5666,"close":53.69,"high":54.19,"low":53,"open":54.13,"volume":11288500},{"timestamp":1587389400,"date":"2020-04-20","index":5667,"close":52.59,"high":53.82,"low":52.56,"open":53,"volume":9901700},{"timestamp":1587475800,"date":"2020-04-21","index":5668,"close":51.37,"high":51.81,"low":50.52,"open":51.6,"volume":13102500},{"timestamp":1587562200,"date":"2020-04-22","index":5669,"close":52.95,"high":53.11,"low":52.41,"open":52.48,"volume":8255500},{"timestamp":1587648600,"date":"2020-04-23","index":5670,"close":52.64,"high":53.13,"low":52.26,"open":52.81,"volume":7619900},{"timestamp":1587735000,"date":"2020-04-24","index":5671,"close":52.73,"high":52.89,"low":52,"open":52.6,"volume":5701800},{"timestamp":1587994200,"date":"2020-04-27","index":5672,"close":53.51,"high":53.75,"low":52.97,"open":53.15,"volume":5812300},{"timestamp":1588080600,"date":"2020-04-28","index":5673,"close":52.76,"high":53.73,"low":52.68,"open":53.51,"volume":8561100},{"timestamp":1588167000,"date":"2020-04-29","index":5674,"close":54.48,"high":54.69,"low":53.43,"open":53.75,"volume":8565500},{"timestamp":1588253400,"date":"2020-04-30","index":5675,"close":53.13,"high":54.41,"low":52.96,"open":54.2,"volume":6337900}]},{"date":"2020-01-16","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":5592,"close":58.1,"high":58.13,"low":57.46,"open":57.68,"volume":2950200},{"timestamp":1577975400,"date":"2020-01-02","index":5593,"close":60.04,"high":60.12,"low":59.6,"open":59.6,"volume":8432600},{"timestamp":1578061800,"date":"2020-01-03","index":5594,"close":58.06,"high":58.98,"low":58.04,"open":58.97,"volume":10546400},{"timestamp":1578321000,"date":"2020-01-06","index":5595,"close":57.39,"high":57.69,"low":57.13,"open":57.6,"volume":8897200},{"timestamp":1578407400,"date":"2020-01-07","index":5596,"close":58.32,"high":58.6,"low":56.74,"open":57.45,"volume":7444300},{"timestamp":1578493800,"date":"2020-01-08","index":5597,"close":58.75,"high":58.98,"low":58.11,"open":58.19,"volume":5381500},{"timestamp":1578580200,"date":"2020-01-09","index":5598,"close":59.23,"high":59.71,"low":58.7,"open":59.69,"volume":5112700},{"timestamp":1578666600,"date":"2020-01-10","index":5599,"close":58.86,"high":59.7,"low":58.77,"open":59.7,"volume":4807700},{"timestamp":1578925800,"date":"2020-01-13","index":5600,"close":60.06,"high":60.16,"low":59.45,"open":60.15,"volume":6613700},{"timestamp":1579012200,"date":"2020-01-14","index":5601,"close":60.32,"high":60.64,"low":59.92,"open":60.16,"volume":6715200},{"timestamp":1579098600,"date":"2020-01-15","index":5602,"close":58.39,"high":59.7,"low":58.26,"open":59.67,"volume":10075100}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":5603,"close":58.75,"high":59.69,"low":58.3,"open":59.2,"volume":11215700},{"timestamp":1579271400,"date":"2020-01-17","index":5604,"close":58.58,"high":58.75,"low":58.01,"open":58.64,"volume":8125700},{"timestamp":1579617000,"date":"2020-01-21","index":5605,"close":58.24,"high":59,"low":57.47,"open":57.99,"volume":9873700},{"timestamp":1579703400,"date":"2020-01-22","index":5606,"close":58.35,"high":58.94,"low":58.32,"open":58.9,"volume":8124500},{"timestamp":1579789800,"date":"2020-01-23","index":5607,"close":57.48,"high":58.07,"low":56.62,"open":57.86,"volume":9999200},{"timestamp":1579876200,"date":"2020-01-24","index":5608,"close":57.73,"high":58.14,"low":57.46,"open":58.09,"volume":10402200},{"timestamp":1580135400,"date":"2020-01-27","index":5609,"close":55.26,"high":55.99,"low":55.06,"open":55.62,"volume":9675500},{"timestamp":1580221800,"date":"2020-01-28","index":5610,"close":57.09,"high":57.12,"low":55.48,"open":55.73,"volume":8124400},{"timestamp":1580308200,"date":"2020-01-29","index":5611,"close":57.19,"high":57.52,"low":56.85,"open":57.52,"volume":7693400},{"timestamp":1580394600,"date":"2020-01-30","index":5612,"close":55.8,"high":56.04,"low":55.06,"open":55.08,"volume":10295700},{"timestamp":1580481000,"date":"2020-01-31","index":5613,"close":53.94,"high":55.48,"low":53.6,"open":55.43,"volume":13467200}]},{"date":"2019-11-08","estimated":0.63,"reported":0.62,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":5546,"close":50.95,"high":51.05,"low":50.23,"open":50.49,"volume":7006600},{"timestamp":1572010200,"date":"2019-10-25","index":5547,"close":51.13,"high":51.23,"low":50.69,"open":50.8,"volume":6303500},{"timestamp":1572269400,"date":"2019-10-28","index":5548,"close":51.31,"high":51.48,"low":51.05,"open":51.4,"volume":7725500},{"timestamp":1572355800,"date":"2019-10-29","index":5549,"close":51.47,"high":51.84,"low":51.44,"open":51.5,"volume":5303900},{"timestamp":1572442200,"date":"2019-10-30","index":5550,"close":51.91,"high":52.06,"low":51.57,"open":51.79,"volume":5198100},{"timestamp":1572528600,"date":"2019-10-31","index":5551,"close":51.63,"high":51.93,"low":51.35,"open":51.89,"volume":5140800},{"timestamp":1572615000,"date":"2019-11-01","index":5552,"close":52.1,"high":52.1,"low":51.7,"open":51.89,"volume":5226600},{"timestamp":1572877800,"date":"2019-11-04","index":5553,"close":53.49,"high":53.79,"low":53.12,"open":53.55,"volume":7233400},{"timestamp":1572964200,"date":"2019-11-05","index":5554,"close":53.55,"high":53.97,"low":53.49,"open":53.63,"volume":5287100},{"timestamp":1573050600,"date":"2019-11-06","index":5555,"close":53.64,"high":53.75,"low":53.1,"open":53.7,"volume":4545100},{"timestamp":1573137000,"date":"2019-11-07","index":5556,"close":53.67,"high":54.37,"low":53.52,"open":53.9,"volume":7890900}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":5557,"close":52.83,"high":53.53,"low":52.53,"open":53.53,"volume":6558400},{"timestamp":1573482600,"date":"2019-11-11","index":5558,"close":52.6,"high":52.75,"low":52.16,"open":52.39,"volume":4046500},{"timestamp":1573569000,"date":"2019-11-12","index":5559,"close":52.15,"high":52.69,"low":52.03,"open":52.69,"volume":8625100},{"timestamp":1573655400,"date":"2019-11-13","index":5560,"close":52.88,"high":52.94,"low":52.15,"open":52.58,"volume":5336200},{"timestamp":1573741800,"date":"2019-11-14","index":5561,"close":52.48,"high":52.73,"low":52.13,"open":52.5,"volume":5308600},{"timestamp":1573828200,"date":"2019-11-15","index":5562,"close":53.29,"high":53.39,"low":52.88,"open":53.01,"volume":5986400},{"timestamp":1574087400,"date":"2019-11-18","index":5563,"close":53.42,"high":53.96,"low":53.39,"open":53.39,"volume":4774400},{"timestamp":1574173800,"date":"2019-11-19","index":5564,"close":53.76,"high":54.14,"low":53.68,"open":54.05,"volume":4731100},{"timestamp":1574260200,"date":"2019-11-20","index":5565,"close":53.5,"high":53.78,"low":53.21,"open":53.55,"volume":5264800},{"timestamp":1574346600,"date":"2019-11-21","index":5566,"close":52.98,"high":53.51,"low":52.94,"open":53.5,"volume":6037000},{"timestamp":1574433000,"date":"2019-11-22","index":5567,"close":52.79,"high":53.16,"low":52.74,"open":52.92,"volume":4172300}]},{"date":"2019-07-25","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":5471,"close":40.71,"high":41.14,"low":40.55,"open":40.83,"volume":7945000},{"timestamp":1562851800,"date":"2019-07-11","index":5472,"close":40.9,"high":41.19,"low":40.83,"open":41.14,"volume":6126600},{"timestamp":1562938200,"date":"2019-07-12","index":5473,"close":41.23,"high":41.27,"low":40.82,"open":41.11,"volume":4695800},{"timestamp":1563197400,"date":"2019-07-15","index":5474,"close":41.82,"high":41.93,"low":41.66,"open":41.75,"volume":5784300},{"timestamp":1563283800,"date":"2019-07-16","index":5475,"close":41.77,"high":41.95,"low":41.57,"open":41.8,"volume":6529500},{"timestamp":1563370200,"date":"2019-07-17","index":5476,"close":41.63,"high":41.91,"low":41.52,"open":41.68,"volume":5514600},{"timestamp":1563456600,"date":"2019-07-18","index":5477,"close":43.19,"high":43.23,"low":42.31,"open":42.52,"volume":11257600},{"timestamp":1563543000,"date":"2019-07-19","index":5478,"close":43.83,"high":44.02,"low":43.07,"open":43.08,"volume":11438800},{"timestamp":1563802200,"date":"2019-07-22","index":5479,"close":44.6,"high":44.88,"low":44.13,"open":44.2,"volume":10035800},{"timestamp":1563888600,"date":"2019-07-23","index":5480,"close":44.42,"high":44.58,"low":44.24,"open":44.54,"volume":6565800},{"timestamp":1563975000,"date":"2019-07-24","index":5481,"close":44.54,"high":44.63,"low":44.24,"open":44.5,"volume":7130400}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":5482,"close":43.62,"high":44.24,"low":43.62,"open":44.21,"volume":6593900},{"timestamp":1564147800,"date":"2019-07-26","index":5483,"close":43.46,"high":43.89,"low":43.38,"open":43.73,"volume":4399000},{"timestamp":1564407000,"date":"2019-07-29","index":5484,"close":43.94,"high":43.95,"low":43.4,"open":43.52,"volume":4138600},{"timestamp":1564493400,"date":"2019-07-30","index":5485,"close":43.11,"high":43.4,"low":42.77,"open":43.4,"volume":4938500},{"timestamp":1564579800,"date":"2019-07-31","index":5486,"close":42.63,"high":43.17,"low":42.05,"open":43.03,"volume":7592300},{"timestamp":1564666200,"date":"2019-08-01","index":5487,"close":41.87,"high":43.39,"low":41.6,"open":42.75,"volume":9662800},{"timestamp":1564752600,"date":"2019-08-02","index":5488,"close":41.65,"high":41.78,"low":41.01,"open":41.15,"volume":9317000},{"timestamp":1565011800,"date":"2019-08-05","index":5489,"close":39.87,"high":40.52,"low":39.78,"open":40.41,"volume":6668400},{"timestamp":1565098200,"date":"2019-08-06","index":5490,"close":41.26,"high":41.51,"low":40.89,"open":41.18,"volume":8667700},{"timestamp":1565184600,"date":"2019-08-07","index":5491,"close":41.26,"high":41.45,"low":40.8,"open":41.05,"volume":5484700},{"timestamp":1565271000,"date":"2019-08-08","index":5492,"close":41.9,"high":42.18,"low":41.75,"open":41.85,"volume":7795900}]},{"date":"2019-04-19","estimated":0.38,"reported":0.39,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2019-01-21","estimated":0.63,"reported":0.63,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2018-10-18","estimated":0.56,"reported":0.56,"pre":[{"timestamp":1538573400,"date":"2018-10-03","index":5280,"close":43.96,"high":44.24,"low":43.57,"open":44.04,"volume":5631100},{"timestamp":1538659800,"date":"2018-10-04","index":5281,"close":42.43,"high":43.08,"low":41.97,"open":43.07,"volume":7885000},{"timestamp":1538746200,"date":"2018-10-05","index":5282,"close":41.63,"high":42.07,"low":41.17,"open":41.88,"volume":7921400},{"timestamp":1539005400,"date":"2018-10-08","index":5283,"close":40.96,"high":41.17,"low":40.4,"open":40.76,"volume":7761800},{"timestamp":1539091800,"date":"2018-10-09","index":5284,"close":40.9,"high":41.3,"low":40.58,"open":41,"volume":5678700},{"timestamp":1539178200,"date":"2018-10-10","index":5285,"close":39.35,"high":40.44,"low":39.35,"open":40.35,"volume":12853500},{"timestamp":1539264600,"date":"2018-10-11","index":5286,"close":38.94,"high":39.6,"low":38.33,"open":38.5,"volume":10209000},{"timestamp":1539351000,"date":"2018-10-12","index":5287,"close":39.66,"high":40.58,"low":39.19,"open":40.14,"volume":7578600},{"timestamp":1539610200,"date":"2018-10-15","index":5288,"close":38.75,"high":39.59,"low":38.72,"open":39.47,"volume":8209000},{"timestamp":1539696600,"date":"2018-10-16","index":5289,"close":40.01,"high":40.06,"low":39.4,"open":39.84,"volume":10748100},{"timestamp":1539783000,"date":"2018-10-17","index":5290,"close":39.57,"high":40.09,"low":39.18,"open":40,"volume":8173600}],"post":[{"timestamp":1539869400,"date":"2018-10-18","index":5291,"close":38.54,"high":39.95,"low":38.46,"open":39.8,"volume":9555600},{"timestamp":1539955800,"date":"2018-10-19","index":5292,"close":38.45,"high":39.32,"low":38.34,"open":39.16,"volume":11266200},{"timestamp":1540215000,"date":"2018-10-22","index":5293,"close":38.72,"high":39.23,"low":38.54,"open":39.19,"volume":8165700},{"timestamp":1540301400,"date":"2018-10-23","index":5294,"close":38,"high":38.18,"low":37.26,"open":37.42,"volume":12350000},{"timestamp":1540387800,"date":"2018-10-24","index":5295,"close":36.48,"high":37.56,"low":36.43,"open":37.56,"volume":13312400},{"timestamp":1540474200,"date":"2018-10-25","index":5296,"close":37.39,"high":37.55,"low":36.49,"open":36.78,"volume":9927300},{"timestamp":1540560600,"date":"2018-10-26","index":5297,"close":36.67,"high":37.29,"low":36.14,"open":36.55,"volume":11973200},{"timestamp":1540819800,"date":"2018-10-29","index":5298,"close":36.33,"high":37.41,"low":35.97,"open":37.17,"volume":8269300},{"timestamp":1540906200,"date":"2018-10-30","index":5299,"close":37.78,"high":37.8,"low":36.67,"open":36.84,"volume":12106400},{"timestamp":1540992600,"date":"2018-10-31","index":5300,"close":38.1,"high":38.99,"low":38.03,"open":38.69,"volume":12610900},{"timestamp":1541079000,"date":"2018-11-01","index":5301,"close":39.05,"high":39.08,"low":38.39,"open":38.78,"volume":14348600}]},{"date":"2018-07-20","estimated":0.47,"reported":0.47,"pre":[{"timestamp":1530797400,"date":"2018-07-05","index":5217,"close":36.59,"high":36.6,"low":36.24,"open":36.4,"volume":9230900},{"timestamp":1530883800,"date":"2018-07-06","index":5218,"close":37.27,"high":37.35,"low":36.76,"open":36.82,"volume":7251600},{"timestamp":1531143000,"date":"2018-07-09","index":5219,"close":37.83,"high":38.03,"low":37.57,"open":37.87,"volume":7124100},{"timestamp":1531229400,"date":"2018-07-10","index":5220,"close":37.93,"high":37.95,"low":37.47,"open":37.47,"volume":7211500},{"timestamp":1531315800,"date":"2018-07-11","index":5221,"close":36.97,"high":37.35,"low":36.9,"open":37.33,"volume":7316200},{"timestamp":1531402200,"date":"2018-07-12","index":5222,"close":37.31,"high":37.59,"low":37.2,"open":37.33,"volume":5275300},{"timestamp":1531488600,"date":"2018-07-13","index":5223,"close":37.77,"high":37.8,"low":37.48,"open":37.54,"volume":4947500},{"timestamp":1531747800,"date":"2018-07-16","index":5224,"close":37.79,"high":37.89,"low":37.65,"open":37.88,"volume":5399200},{"timestamp":1531834200,"date":"2018-07-17","index":5225,"close":38.04,"high":38.12,"low":37.35,"open":37.5,"volume":6238500},{"timestamp":1531920600,"date":"2018-07-18","index":5226,"close":38.41,"high":38.47,"low":37.88,"open":38.04,"volume":10532200},{"timestamp":1532007000,"date":"2018-07-19","index":5227,"close":39.81,"high":40.39,"low":38.62,"open":39.44,"volume":17762300}],"post":[{"timestamp":1532093400,"date":"2018-07-20","index":5228,"close":40.73,"high":40.85,"low":39.84,"open":39.99,"volume":14481000},{"timestamp":1532352600,"date":"2018-07-23","index":5229,"close":40.74,"high":40.98,"low":40.63,"open":40.82,"volume":6832800},{"timestamp":1532439000,"date":"2018-07-24","index":5230,"close":40.39,"high":41.21,"low":40.38,"open":41.1,"volume":7018300},{"timestamp":1532525400,"date":"2018-07-25","index":5231,"close":40.89,"high":40.9,"low":40.31,"open":40.53,"volume":7725700},{"timestamp":1532611800,"date":"2018-07-26","index":5232,"close":40.82,"high":40.94,"low":40.44,"open":40.7,"volume":8476600},{"timestamp":1532698200,"date":"2018-07-27","index":5233,"close":41.45,"high":41.92,"low":40.94,"open":40.94,"volume":9468500},{"timestamp":1532957400,"date":"2018-07-30","index":5234,"close":41.09,"high":41.52,"low":40.89,"open":41.45,"volume":5174300},{"timestamp":1533043800,"date":"2018-07-31","index":5235,"close":41.21,"high":41.58,"low":41.09,"open":41.26,"volume":4908300},{"timestamp":1533130200,"date":"2018-08-01","index":5236,"close":41.71,"high":41.73,"low":41.32,"open":41.44,"volume":6115000},{"timestamp":1533216600,"date":"2018-08-02","index":5237,"close":41.55,"high":41.65,"low":41,"open":41.1,"volume":4669300},{"timestamp":1533303000,"date":"2018-08-03","index":5238,"close":41.69,"high":41.95,"low":41.56,"open":41.64,"volume":4575200}]},{"date":"2018-04-19","estimated":0.6,"reported":0.59,"pre":[{"timestamp":1522848600,"date":"2018-04-04","index":5153,"close":43.94,"high":43.94,"low":42.35,"open":42.37,"volume":5497100},{"timestamp":1522935000,"date":"2018-04-05","index":5154,"close":43.32,"high":44.23,"low":43.14,"open":44.03,"volume":6115100},{"timestamp":1523021400,"date":"2018-04-06","index":5155,"close":42.42,"high":43.17,"low":42.26,"open":42.88,"volume":5133100},{"timestamp":1523280600,"date":"2018-04-09","index":5156,"close":43.07,"high":44.04,"low":42.91,"open":43.09,"volume":6696400},{"timestamp":1523367000,"date":"2018-04-10","index":5157,"close":43.58,"high":44.22,"low":43.03,"open":43.87,"volume":5682300},{"timestamp":1523453400,"date":"2018-04-11","index":5158,"close":43.38,"high":43.79,"low":43.25,"open":43.25,"volume":4788000},{"timestamp":1523539800,"date":"2018-04-12","index":5159,"close":43.85,"high":43.85,"low":43.05,"open":43.33,"volume":7574700},{"timestamp":1523626200,"date":"2018-04-13","index":5160,"close":42.65,"high":43.74,"low":42.56,"open":43.69,"volume":5749900},{"timestamp":1523885400,"date":"2018-04-16","index":5161,"close":42.87,"high":43.01,"low":42.68,"open":42.81,"volume":5206900},{"timestamp":1523971800,"date":"2018-04-17","index":5162,"close":42.31,"high":42.36,"low":41.77,"open":42.09,"volume":9831100},{"timestamp":1524058200,"date":"2018-04-18","index":5163,"close":41.92,"high":42.26,"low":41.21,"open":42.1,"volume":8947400}],"post":[{"timestamp":1524144600,"date":"2018-04-19","index":5164,"close":39.53,"high":40.08,"low":39.11,"open":39.93,"volume":27527000},{"timestamp":1524231000,"date":"2018-04-20","index":5165,"close":38.95,"high":39.54,"low":38.82,"open":39.37,"volume":15313300},{"timestamp":1524490200,"date":"2018-04-23","index":5166,"close":38.75,"high":39.08,"low":38.53,"open":38.96,"volume":11178300},{"timestamp":1524576600,"date":"2018-04-24","index":5167,"close":38.75,"high":39.21,"low":38.3,"open":39.04,"volume":13004000},{"timestamp":1524663000,"date":"2018-04-25","index":5168,"close":38.17,"high":38.49,"low":38.02,"open":38.36,"volume":12359200},{"timestamp":1524749400,"date":"2018-04-26","index":5169,"close":38.17,"high":38.56,"low":38.08,"open":38.08,"volume":7685800},{"timestamp":1524835800,"date":"2018-04-27","index":5170,"close":38.17,"high":38.74,"low":37.99,"open":38.74,"volume":8276100},{"timestamp":1525095000,"date":"2018-04-30","index":5171,"close":38.45,"high":38.84,"low":38.38,"open":38.69,"volume":7968000},{"timestamp":1525181400,"date":"2018-05-01","index":5172,"close":38.93,"high":38.94,"low":38.26,"open":38.34,"volume":5507000},{"timestamp":1525267800,"date":"2018-05-02","index":5173,"close":37.75,"high":38.6,"low":37.65,"open":38.6,"volume":11522200},{"timestamp":1525354200,"date":"2018-05-03","index":5174,"close":38.1,"high":38.19,"low":37.3,"open":37.55,"volume":7021400}]},{"date":"2018-01-17","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":5089,"close":39.65,"high":40.22,"low":39.65,"open":39.85,"volume":3870900},{"timestamp":1514903400,"date":"2018-01-02","index":5090,"close":41.02,"high":41.05,"low":40.42,"open":40.51,"volume":4984000},{"timestamp":1514989800,"date":"2018-01-03","index":5091,"close":41.71,"high":41.81,"low":41.44,"open":41.59,"volume":6963200},{"timestamp":1515076200,"date":"2018-01-04","index":5092,"close":41.49,"high":42,"low":41.45,"open":41.92,"volume":4876600},{"timestamp":1515162600,"date":"2018-01-05","index":5093,"close":42.46,"high":42.57,"low":41.79,"open":41.89,"volume":5330800},{"timestamp":1515421800,"date":"2018-01-08","index":5094,"close":42.44,"high":42.48,"low":42.19,"open":42.4,"volume":3538200},{"timestamp":1515508200,"date":"2018-01-09","index":5095,"close":42.18,"high":42.5,"low":42.13,"open":42.49,"volume":5729900},{"timestamp":1515594600,"date":"2018-01-10","index":5096,"close":41.3,"high":41.45,"low":40.72,"open":41.35,"volume":7102700},{"timestamp":1515681000,"date":"2018-01-11","index":5097,"close":41.03,"high":41.4,"low":40.95,"open":41.22,"volume":5701800},{"timestamp":1515767400,"date":"2018-01-12","index":5098,"close":41.19,"high":41.3,"low":40.76,"open":41.04,"volume":5028000},{"timestamp":1516113000,"date":"2018-01-16","index":5099,"close":42.23,"high":42.35,"low":41.81,"open":42.01,"volume":9081600}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":5100,"close":43.13,"high":43.27,"low":42.5,"open":42.66,"volume":7117700},{"timestamp":1516285800,"date":"2018-01-18","index":5101,"close":44.57,"high":44.85,"low":43.5,"open":43.86,"volume":11866200},{"timestamp":1516372200,"date":"2018-01-19","index":5102,"close":44.67,"high":45.54,"low":44.58,"open":45.07,"volume":6543700},{"timestamp":1516631400,"date":"2018-01-22","index":5103,"close":46.38,"high":46.4,"low":45.94,"open":46,"volume":8335800},{"timestamp":1516717800,"date":"2018-01-23","index":5104,"close":46.28,"high":46.57,"low":46.06,"open":46.48,"volume":5659600},{"timestamp":1516804200,"date":"2018-01-24","index":5105,"close":45.33,"high":45.67,"low":45.25,"open":45.64,"volume":7400600},{"timestamp":1516890600,"date":"2018-01-25","index":5106,"close":45.1,"high":45.78,"low":45.04,"open":45.71,"volume":7655700},{"timestamp":1516977000,"date":"2018-01-26","index":5107,"close":45.72,"high":45.74,"low":45.03,"open":45.5,"volume":7057300},{"timestamp":1517236200,"date":"2018-01-29","index":5108,"close":45.4,"high":45.69,"low":45.2,"open":45.47,"volume":11604400},{"timestamp":1517322600,"date":"2018-01-30","index":5109,"close":44.88,"high":45.03,"low":44.4,"open":44.57,"volume":10224600},{"timestamp":1517409000,"date":"2018-01-31","index":5110,"close":45.31,"high":45.8,"low":45.12,"open":45.43,"volume":6333300}]},{"date":"2017-10-19","estimated":0.57,"reported":0.57,"pre":[{"timestamp":1507123800,"date":"2017-10-04","index":5029,"close":38.27,"high":38.34,"low":38.13,"open":38.25,"volume":2717200},{"timestamp":1507210200,"date":"2017-10-05","index":5030,"close":38.46,"high":38.85,"low":38.39,"open":38.66,"volume":4456400},{"timestamp":1507296600,"date":"2017-10-06","index":5031,"close":38.46,"high":38.48,"low":38.21,"open":38.41,"volume":3086100},{"timestamp":1507555800,"date":"2017-10-09","index":5032,"close":38.77,"high":38.81,"low":38.5,"open":38.6,"volume":1963500},{"timestamp":1507642200,"date":"2017-10-10","index":5033,"close":38.97,"high":39.16,"low":38.82,"open":39.11,"volume":4112000},{"timestamp":1507728600,"date":"2017-10-11","index":5034,"close":40.35,"high":40.39,"low":39.68,"open":39.8,"volume":9015400},{"timestamp":1507815000,"date":"2017-10-12","index":5035,"close":40.44,"high":40.66,"low":40.32,"open":40.49,"volume":5524100},{"timestamp":1507901400,"date":"2017-10-13","index":5036,"close":40.82,"high":40.86,"low":40.63,"open":40.7,"volume":3913100},{"timestamp":1508160600,"date":"2017-10-16","index":5037,"close":40.89,"high":40.92,"low":40.65,"open":40.88,"volume":2707000},{"timestamp":1508247000,"date":"2017-10-17","index":5038,"close":41.25,"high":41.25,"low":40.54,"open":40.83,"volume":7582200},{"timestamp":1508333400,"date":"2017-10-18","index":5039,"close":41.5,"high":41.72,"low":40.93,"open":41.4,"volume":6653200}],"post":[{"timestamp":1508419800,"date":"2017-10-19","index":5040,"close":41.07,"high":41.29,"low":40.5,"open":41.02,"volume":5710500},{"timestamp":1508506200,"date":"2017-10-20","index":5041,"close":41.12,"high":41.12,"low":40.83,"open":41.02,"volume":5251600},{"timestamp":1508765400,"date":"2017-10-23","index":5042,"close":41.21,"high":41.48,"low":41.11,"open":41.37,"volume":5092400},{"timestamp":1508851800,"date":"2017-10-24","index":5043,"close":41.32,"high":41.38,"low":40.97,"open":41.26,"volume":4251600},{"timestamp":1508938200,"date":"2017-10-25","index":5044,"close":41.16,"high":41.41,"low":40.7,"open":41.3,"volume":3360000},{"timestamp":1509024600,"date":"2017-10-26","index":5045,"close":41.2,"high":41.34,"low":41.07,"open":41.18,"volume":3651500},{"timestamp":1509111000,"date":"2017-10-27","index":5046,"close":42.15,"high":42.18,"low":41.42,"open":41.48,"volume":4822800},{"timestamp":1509370200,"date":"2017-10-30","index":5047,"close":42.13,"high":42.66,"low":42.08,"open":42.36,"volume":5200800},{"timestamp":1509456600,"date":"2017-10-31","index":5048,"close":42.33,"high":42.52,"low":42.1,"open":42.18,"volume":3704500},{"timestamp":1509543000,"date":"2017-11-01","index":5049,"close":42.1,"high":42.5,"low":41.86,"open":42.48,"volume":4235700},{"timestamp":1509629400,"date":"2017-11-02","index":5050,"close":42.15,"high":42.24,"low":41.95,"open":42.09,"volume":3255800}]},{"date":"2017-08-14","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1501248600,"date":"2017-07-28","index":4982,"close":35.86,"high":36.07,"low":35.7,"open":36.05,"volume":3678400},{"timestamp":1501507800,"date":"2017-07-31","index":4983,"close":35.96,"high":36.4,"low":35.85,"open":36.03,"volume":7757600},{"timestamp":1501594200,"date":"2017-08-01","index":4984,"close":35.84,"high":35.99,"low":35.71,"open":35.95,"volume":5437300},{"timestamp":1501680600,"date":"2017-08-02","index":4985,"close":36.07,"high":36.47,"low":35.86,"open":36.4,"volume":6064600},{"timestamp":1501767000,"date":"2017-08-03","index":4986,"close":35.79,"high":36.11,"low":35.65,"open":36.11,"volume":3919800},{"timestamp":1501853400,"date":"2017-08-04","index":4987,"close":36.03,"high":36.08,"low":35.76,"open":35.93,"volume":4071400},{"timestamp":1502112600,"date":"2017-08-07","index":4988,"close":36.79,"high":36.82,"low":36.26,"open":36.26,"volume":4860200},{"timestamp":1502199000,"date":"2017-08-08","index":4989,"close":36.7,"high":36.96,"low":36.64,"open":36.71,"volume":3301200},{"timestamp":1502285400,"date":"2017-08-09","index":4990,"close":36.46,"high":36.47,"low":36.03,"open":36.2,"volume":3153700},{"timestamp":1502371800,"date":"2017-08-10","index":4991,"close":35.34,"high":36.03,"low":35.34,"open":36,"volume":5605400},{"timestamp":1502458200,"date":"2017-08-11","index":4992,"close":36.14,"high":36.2,"low":35.43,"open":35.52,"volume":4291100}],"post":[{"timestamp":1502717400,"date":"2017-08-14","index":4993,"close":36.05,"high":36.1,"low":35.85,"open":36.03,"volume":3875600},{"timestamp":1502803800,"date":"2017-08-15","index":4994,"close":36.42,"high":36.49,"low":36.09,"open":36.19,"volume":3820400},{"timestamp":1502890200,"date":"2017-08-16","index":4995,"close":36.34,"high":36.44,"low":36.14,"open":36.2,"volume":3232000},{"timestamp":1502976600,"date":"2017-08-17","index":4996,"close":35.79,"high":36.34,"low":35.77,"open":36.3,"volume":3324000},{"timestamp":1503063000,"date":"2017-08-18","index":4997,"close":35.86,"high":36.1,"low":35.61,"open":36,"volume":3692800},{"timestamp":1503322200,"date":"2017-08-21","index":4998,"close":35.98,"high":36.01,"low":35.63,"open":35.91,"volume":3588100},{"timestamp":1503408600,"date":"2017-08-22","index":4999,"close":36.52,"high":36.67,"low":36.34,"open":36.47,"volume":3202300},{"timestamp":1503495000,"date":"2017-08-23","index":5000,"close":36.58,"high":36.6,"low":36.37,"open":36.47,"volume":2956400},{"timestamp":1503581400,"date":"2017-08-24","index":5001,"close":36.83,"high":36.93,"low":36.58,"open":36.78,"volume":4544500},{"timestamp":1503667800,"date":"2017-08-25","index":5002,"close":36.85,"high":37.06,"low":36.75,"open":36.93,"volume":2975200},{"timestamp":1503927000,"date":"2017-08-28","index":5003,"close":36.77,"high":36.87,"low":36.57,"open":36.59,"volume":2199900}]},{"date":"2017-04-13","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1490794200,"date":"2017-03-29","index":4898,"close":32.93,"high":32.97,"low":32.77,"open":32.95,"volume":4083900},{"timestamp":1490880600,"date":"2017-03-30","index":4899,"close":33.07,"high":33.15,"low":32.78,"open":32.84,"volume":3890600},{"timestamp":1490967000,"date":"2017-03-31","index":4900,"close":32.84,"high":32.94,"low":32.57,"open":32.7,"volume":4853500},{"timestamp":1491226200,"date":"2017-04-03","index":4901,"close":32.89,"high":33,"low":32.71,"open":32.94,"volume":4283100},{"timestamp":1491312600,"date":"2017-04-04","index":4902,"close":32.86,"high":32.95,"low":32.77,"open":32.8,"volume":3756600},{"timestamp":1491399000,"date":"2017-04-05","index":4903,"close":32.9,"high":33.33,"low":32.87,"open":33.06,"volume":5112900},{"timestamp":1491485400,"date":"2017-04-06","index":4904,"close":32.86,"high":32.94,"low":32.73,"open":32.88,"volume":3990800},{"timestamp":1491571800,"date":"2017-04-07","index":4905,"close":32.87,"high":33.04,"low":32.77,"open":32.86,"volume":3366300},{"timestamp":1491831000,"date":"2017-04-10","index":4906,"close":32.52,"high":32.87,"low":32.42,"open":32.87,"volume":4937100},{"timestamp":1491917400,"date":"2017-04-11","index":4907,"close":32.4,"high":32.69,"low":31.98,"open":32.69,"volume":6293800},{"timestamp":1492003800,"date":"2017-04-12","index":4908,"close":32.28,"high":32.64,"low":32.02,"open":32.47,"volume":6136500}],"post":[{"timestamp":1492090200,"date":"2017-04-13","index":4909,"close":31.83,"high":32.45,"low":31.82,"open":32.1,"volume":8781700},{"timestamp":1492435800,"date":"2017-04-17","index":4910,"close":32.03,"high":32.07,"low":31.77,"open":32.04,"volume":6918900},{"timestamp":1492522200,"date":"2017-04-18","index":4911,"close":31.79,"high":31.86,"low":31.63,"open":31.76,"volume":5468600},{"timestamp":1492608600,"date":"2017-04-19","index":4912,"close":31.61,"high":31.95,"low":31.49,"open":31.92,"volume":4739200},{"timestamp":1492695000,"date":"2017-04-20","index":4913,"close":31.79,"high":31.87,"low":31.64,"open":31.77,"volume":4237700},{"timestamp":1492781400,"date":"2017-04-21","index":4914,"close":32.08,"high":32.14,"low":31.95,"open":32.09,"volume":4530400},{"timestamp":1493040600,"date":"2017-04-24","index":4915,"close":32.7,"high":32.8,"low":32.49,"open":32.58,"volume":5717000},{"timestamp":1493127000,"date":"2017-04-25","index":4916,"close":33.07,"high":33.18,"low":32.75,"open":32.76,"volume":5614300},{"timestamp":1493213400,"date":"2017-04-26","index":4917,"close":33,"high":33.11,"low":32.82,"open":33.06,"volume":6027700},{"timestamp":1493299800,"date":"2017-04-27","index":4918,"close":33.02,"high":33.3,"low":33.01,"open":33.11,"volume":5625600},{"timestamp":1493386200,"date":"2017-04-28","index":4919,"close":33.07,"high":33.25,"low":33.04,"open":33.15,"volume":5250500}]},{"date":"2017-01-12","estimated":0.59,"reported":0.61,"pre":[{"timestamp":1482849000,"date":"2016-12-27","index":4835,"close":29.1,"high":29.23,"low":29,"open":29,"volume":3083000},{"timestamp":1482935400,"date":"2016-12-28","index":4836,"close":29.12,"high":29.32,"low":29.04,"open":29.26,"volume":3663300},{"timestamp":1483021800,"date":"2016-12-29","index":4837,"close":29.13,"high":29.16,"low":28.81,"open":28.99,"volume":5323900},{"timestamp":1483108200,"date":"2016-12-30","index":4838,"close":28.75,"high":29.23,"low":28.62,"open":29.2,"volume":4862800},{"timestamp":1483453800,"date":"2017-01-03","index":4839,"close":29.31,"high":29.51,"low":29.06,"open":29.25,"volume":6280300},{"timestamp":1483540200,"date":"2017-01-04","index":4840,"close":29.3,"high":29.46,"low":29.2,"open":29.39,"volume":4391800},{"timestamp":1483626600,"date":"2017-01-05","index":4841,"close":29.8,"high":29.91,"low":29.52,"open":29.53,"volume":4775700},{"timestamp":1483713000,"date":"2017-01-06","index":4842,"close":29.63,"high":29.85,"low":29.46,"open":29.74,"volume":4878700},{"timestamp":1483972200,"date":"2017-01-09","index":4843,"close":30.04,"high":30.14,"low":29.72,"open":29.79,"volume":8371700},{"timestamp":1484058600,"date":"2017-01-10","index":4844,"close":30.07,"high":30.3,"low":29.9,"open":30.04,"volume":7582000},{"timestamp":1484145000,"date":"2017-01-11","index":4845,"close":30.17,"high":30.2,"low":29.72,"open":29.78,"volume":7467300}],"post":[{"timestamp":1484231400,"date":"2017-01-12","index":4846,"close":29.29,"high":29.86,"low":28.98,"open":29.32,"volume":13032200},{"timestamp":1484317800,"date":"2017-01-13","index":4847,"close":29.44,"high":29.65,"low":29.22,"open":29.5,"volume":9811100},{"timestamp":1484663400,"date":"2017-01-17","index":4848,"close":29.62,"high":29.65,"low":29.46,"open":29.61,"volume":7679800},{"timestamp":1484749800,"date":"2017-01-18","index":4849,"close":29.49,"high":29.68,"low":29.44,"open":29.55,"volume":7692800},{"timestamp":1484836200,"date":"2017-01-19","index":4850,"close":29.63,"high":29.69,"low":29.39,"open":29.49,"volume":8493200},{"timestamp":1484922600,"date":"2017-01-20","index":4851,"close":30.07,"high":30.26,"low":29.57,"open":29.62,"volume":7399400},{"timestamp":1485181800,"date":"2017-01-23","index":4852,"close":30.33,"high":30.49,"low":30.21,"open":30.31,"volume":6959800},{"timestamp":1485268200,"date":"2017-01-24","index":4853,"close":30.82,"high":30.9,"low":30.51,"open":30.53,"volume":7213600},{"timestamp":1485354600,"date":"2017-01-25","index":4854,"close":31.31,"high":31.33,"low":30.94,"open":31.1,"volume":8025800},{"timestamp":1485441000,"date":"2017-01-26","index":4855,"close":31.11,"high":31.45,"low":31.01,"open":31.26,"volume":8308700},{"timestamp":1485527400,"date":"2017-01-27","index":4856,"close":31.25,"high":31.35,"low":31,"open":31.17,"volume":5982200}]},{"date":"2016-10-13","estimated":0.57,"reported":0.59,"pre":[{"timestamp":1475069400,"date":"2016-09-28","index":4773,"close":30.33,"high":30.5,"low":30.13,"open":30.47,"volume":4125100},{"timestamp":1475155800,"date":"2016-09-29","index":4774,"close":30.4,"high":30.65,"low":30.17,"open":30.31,"volume":5985800},{"timestamp":1475242200,"date":"2016-09-30","index":4775,"close":30.59,"high":30.68,"low":30.23,"open":30.29,"volume":5725700},{"timestamp":1475501400,"date":"2016-10-03","index":4776,"close":30.72,"high":30.81,"low":30.57,"open":30.64,"volume":4198500},{"timestamp":1475587800,"date":"2016-10-04","index":4777,"close":30.39,"high":30.92,"low":30.36,"open":30.82,"volume":5104800},{"timestamp":1475674200,"date":"2016-10-05","index":4778,"close":30.53,"high":30.71,"low":30.5,"open":30.67,"volume":6205000},{"timestamp":1475760600,"date":"2016-10-06","index":4779,"close":30.77,"high":30.81,"low":30.38,"open":30.7,"volume":4099900},{"timestamp":1475847000,"date":"2016-10-07","index":4780,"close":31.18,"high":31.21,"low":30.65,"open":30.88,"volume":5753400},{"timestamp":1476106200,"date":"2016-10-10","index":4781,"close":31.28,"high":31.48,"low":31.16,"open":31.19,"volume":7810500},{"timestamp":1476192600,"date":"2016-10-11","index":4782,"close":30.73,"high":30.99,"low":30.51,"open":30.99,"volume":10157600},{"timestamp":1476279000,"date":"2016-10-12","index":4783,"close":31.35,"high":31.41,"low":30.7,"open":30.9,"volume":9587000}],"post":[{"timestamp":1476365400,"date":"2016-10-13","index":4784,"close":30.53,"high":30.93,"low":29.52,"open":30.93,"volume":17323000},{"timestamp":1476451800,"date":"2016-10-14","index":4785,"close":30.66,"high":31.27,"low":30.57,"open":31.06,"volume":9822900},{"timestamp":1476711000,"date":"2016-10-17","index":4786,"close":30.57,"high":30.76,"low":30.38,"open":30.52,"volume":7598400},{"timestamp":1476797400,"date":"2016-10-18","index":4787,"close":30.86,"high":30.98,"low":30.69,"open":30.91,"volume":5487500},{"timestamp":1476883800,"date":"2016-10-19","index":4788,"close":30.98,"high":31.04,"low":30.66,"open":30.95,"volume":6733000},{"timestamp":1476970200,"date":"2016-10-20","index":4789,"close":31.06,"high":31.15,"low":30.8,"open":30.93,"volume":7329800},{"timestamp":1477056600,"date":"2016-10-21","index":4790,"close":31.08,"high":31.14,"low":30.76,"open":30.92,"volume":3817100},{"timestamp":1477315800,"date":"2016-10-24","index":4791,"close":31.41,"high":31.41,"low":31.08,"open":31.14,"volume":3768900},{"timestamp":1477402200,"date":"2016-10-25","index":4792,"close":31.55,"high":31.62,"low":31.38,"open":31.4,"volume":3214700},{"timestamp":1477488600,"date":"2016-10-26","index":4793,"close":31.21,"high":31.43,"low":31.07,"open":31.19,"volume":4121500},{"timestamp":1477575000,"date":"2016-10-27","index":4794,"close":30.77,"high":31.26,"low":30.75,"open":31.23,"volume":6243200}]},{"date":"2016-07-14","estimated":0.41,"reported":0.43,"pre":[{"timestamp":1467120600,"date":"2016-06-28","index":4709,"close":25.26,"high":25.37,"low":25.09,"open":25.22,"volume":14428100},{"timestamp":1467207000,"date":"2016-06-29","index":4710,"close":25.8,"high":25.97,"low":25.67,"open":25.68,"volume":8758600},{"timestamp":1467293400,"date":"2016-06-30","index":4711,"close":26.23,"high":26.42,"low":25.83,"open":26.07,"volume":9765900},{"timestamp":1467379800,"date":"2016-07-01","index":4712,"close":26.53,"high":26.65,"low":26.49,"open":26.63,"volume":5939300},{"timestamp":1467725400,"date":"2016-07-05","index":4713,"close":26.26,"high":26.3,"low":26.12,"open":26.16,"volume":5678400},{"timestamp":1467811800,"date":"2016-07-06","index":4714,"close":26.15,"high":26.2,"low":25.75,"open":25.8,"volume":6062900},{"timestamp":1467898200,"date":"2016-07-07","index":4715,"close":26.31,"high":26.53,"low":26.24,"open":26.25,"volume":5327900},{"timestamp":1467984600,"date":"2016-07-08","index":4716,"close":26.73,"high":26.8,"low":26.41,"open":26.5,"volume":5780600},{"timestamp":1468243800,"date":"2016-07-11","index":4717,"close":27.2,"high":27.37,"low":27.13,"open":27.16,"volume":6051600},{"timestamp":1468330200,"date":"2016-07-12","index":4718,"close":26.97,"high":27.29,"low":26.84,"open":27.2,"volume":8538700},{"timestamp":1468416600,"date":"2016-07-13","index":4719,"close":26.89,"high":27.01,"low":26.76,"open":26.92,"volume":10553300}],"post":[{"timestamp":1468503000,"date":"2016-07-14","index":4720,"close":27.11,"high":27.23,"low":26.64,"open":27,"volume":12145100},{"timestamp":1468589400,"date":"2016-07-15","index":4721,"close":27.01,"high":27.26,"low":26.97,"open":27.19,"volume":5996500},{"timestamp":1468848600,"date":"2016-07-18","index":4722,"close":27.64,"high":27.65,"low":27.15,"open":27.31,"volume":7767300},{"timestamp":1468935000,"date":"2016-07-19","index":4723,"close":27.27,"high":27.52,"low":27.19,"open":27.38,"volume":4997300},{"timestamp":1469021400,"date":"2016-07-20","index":4724,"close":27.55,"high":27.59,"low":27.28,"open":27.4,"volume":5805100},{"timestamp":1469107800,"date":"2016-07-21","index":4725,"close":27.48,"high":27.82,"low":27.42,"open":27.67,"volume":6369300},{"timestamp":1469194200,"date":"2016-07-22","index":4726,"close":27.74,"high":27.79,"low":27.48,"open":27.53,"volume":5116800},{"timestamp":1469453400,"date":"2016-07-25","index":4727,"close":27.86,"high":27.92,"low":27.49,"open":27.49,"volume":7799700},{"timestamp":1469539800,"date":"2016-07-26","index":4728,"close":28.33,"high":28.41,"low":27.96,"open":27.97,"volume":10178800},{"timestamp":1469626200,"date":"2016-07-27","index":4729,"close":28.1,"high":28.49,"low":27.94,"open":28.49,"volume":7057700},{"timestamp":1469712600,"date":"2016-07-28","index":4730,"close":28.14,"high":28.39,"low":28,"open":28.29,"volume":4746300}]},{"date":"2016-04-19","estimated":0.38,"reported":0.38,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":4649,"close":25.85,"high":26.13,"low":25.81,"open":26.13,"volume":4302700},{"timestamp":1459863000,"date":"2016-04-05","index":4650,"close":25.51,"high":25.63,"low":25.24,"open":25.51,"volume":8612600},{"timestamp":1459949400,"date":"2016-04-06","index":4651,"close":25.62,"high":25.74,"low":25.02,"open":25.15,"volume":8333100},{"timestamp":1460035800,"date":"2016-04-07","index":4652,"close":25.37,"high":25.52,"low":25.25,"open":25.49,"volume":7774400},{"timestamp":1460122200,"date":"2016-04-08","index":4653,"close":25.28,"high":25.81,"low":25.21,"open":25.75,"volume":8214600},{"timestamp":1460381400,"date":"2016-04-11","index":4654,"close":25.51,"high":25.84,"low":25.5,"open":25.7,"volume":5406300},{"timestamp":1460467800,"date":"2016-04-12","index":4655,"close":25.57,"high":25.72,"low":25.31,"open":25.7,"volume":4766900},{"timestamp":1460554200,"date":"2016-04-13","index":4656,"close":26.17,"high":26.21,"low":25.78,"open":25.95,"volume":9082700},{"timestamp":1460640600,"date":"2016-04-14","index":4657,"close":25.3,"high":25.53,"low":25.09,"open":25.3,"volume":13870800},{"timestamp":1460727000,"date":"2016-04-15","index":4658,"close":25.46,"high":25.58,"low":25.37,"open":25.51,"volume":8019100},{"timestamp":1460986200,"date":"2016-04-18","index":4659,"close":25.5,"high":25.68,"low":25.32,"open":25.38,"volume":6507600}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":4660,"close":25.16,"high":25.67,"low":25.15,"open":25.52,"volume":9378700},{"timestamp":1461159000,"date":"2016-04-20","index":4661,"close":25.12,"high":25.25,"low":24.74,"open":24.93,"volume":9391300},{"timestamp":1461245400,"date":"2016-04-21","index":4662,"close":25.16,"high":25.35,"low":25,"open":25.3,"volume":6044400},{"timestamp":1461331800,"date":"2016-04-22","index":4663,"close":25.07,"high":25.31,"low":24.95,"open":25.18,"volume":6447400},{"timestamp":1461591000,"date":"2016-04-25","index":4664,"close":25.01,"high":25.33,"low":24.95,"open":25.15,"volume":7772500},{"timestamp":1461677400,"date":"2016-04-26","index":4665,"close":25.01,"high":25.35,"low":24.98,"open":25.2,"volume":9920000},{"timestamp":1461763800,"date":"2016-04-27","index":4666,"close":25.25,"high":25.34,"low":24.82,"open":24.9,"volume":7302200},{"timestamp":1461850200,"date":"2016-04-28","index":4667,"close":24.16,"high":24.88,"low":24.07,"open":24.65,"volume":12170200},{"timestamp":1461936600,"date":"2016-04-29","index":4668,"close":23.59,"high":24.01,"low":23.42,"open":24,"volume":14955900},{"timestamp":1462195800,"date":"2016-05-02","index":4669,"close":23.69,"high":23.75,"low":23.46,"open":23.58,"volume":6112100},{"timestamp":1462282200,"date":"2016-05-03","index":4670,"close":23.32,"high":23.45,"low":23.16,"open":23.35,"volume":9323900}]},{"date":"2016-01-14","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1451399400,"date":"2015-12-29","index":4584,"close":23.08,"high":23.23,"low":22.98,"open":23.07,"volume":4136700},{"timestamp":1451485800,"date":"2015-12-30","index":4585,"close":22.88,"high":23.09,"low":22.84,"open":23.05,"volume":2574100},{"timestamp":1451572200,"date":"2015-12-31","index":4586,"close":22.75,"high":23,"low":22.57,"open":22.86,"volume":3898300},{"timestamp":1451917800,"date":"2016-01-04","index":4587,"close":22.09,"high":22.3,"low":21.86,"open":22.24,"volume":9145100},{"timestamp":1452004200,"date":"2016-01-05","index":4588,"close":21.95,"high":22.42,"low":21.95,"open":22.18,"volume":7642100},{"timestamp":1452090600,"date":"2016-01-06","index":4589,"close":21.34,"high":21.71,"low":21.26,"open":21.66,"volume":8063200},{"timestamp":1452177000,"date":"2016-01-07","index":4590,"close":21.1,"high":21.38,"low":20.82,"open":20.88,"volume":11242800},{"timestamp":1452263400,"date":"2016-01-08","index":4591,"close":20.81,"high":21.4,"low":20.77,"open":21.27,"volume":9290700},{"timestamp":1452522600,"date":"2016-01-11","index":4592,"close":20.93,"high":21.25,"low":20.7,"open":21.17,"volume":9771200},{"timestamp":1452609000,"date":"2016-01-12","index":4593,"close":20.75,"high":21.24,"low":20.51,"open":21.23,"volume":11629400},{"timestamp":1452695400,"date":"2016-01-13","index":4594,"close":20.48,"high":21.07,"low":20.45,"open":20.9,"volume":12858400}],"post":[{"timestamp":1452781800,"date":"2016-01-14","index":4595,"close":21.82,"high":21.87,"low":20.7,"open":20.73,"volume":18687600},{"timestamp":1452868200,"date":"2016-01-15","index":4596,"close":21.1,"high":21.28,"low":20.56,"open":20.56,"volume":12066200},{"timestamp":1453213800,"date":"2016-01-19","index":4597,"close":21.66,"high":21.8,"low":21.23,"open":21.63,"volume":14807000},{"timestamp":1453300200,"date":"2016-01-20","index":4598,"close":21.09,"high":21.21,"low":20.74,"open":20.84,"volume":10815300},{"timestamp":1453386600,"date":"2016-01-21","index":4599,"close":21.33,"high":21.47,"low":20.85,"open":21.15,"volume":9105000},{"timestamp":1453473000,"date":"2016-01-22","index":4600,"close":21.93,"high":21.95,"low":21.62,"open":21.76,"volume":8369200},{"timestamp":1453732200,"date":"2016-01-25","index":4601,"close":21.79,"high":22.07,"low":21.7,"open":21.71,"volume":8463700},{"timestamp":1453818600,"date":"2016-01-26","index":4602,"close":21.59,"high":21.86,"low":21.5,"open":21.78,"volume":7709700},{"timestamp":1453905000,"date":"2016-01-27","index":4603,"close":21.68,"high":22,"low":21.61,"open":21.72,"volume":6432800},{"timestamp":1453991400,"date":"2016-01-28","index":4604,"close":21.63,"high":21.87,"low":21.48,"open":21.78,"volume":7169000},{"timestamp":1454077800,"date":"2016-01-29","index":4605,"close":22.35,"high":22.4,"low":21.87,"open":21.87,"volume":9010200}]},{"date":"2015-10-16","estimated":0.45,"reported":0.46,"pre":[{"timestamp":1443706200,"date":"2015-10-01","index":4523,"close":20.86,"high":21,"low":20.6,"open":20.95,"volume":14508200},{"timestamp":1443792600,"date":"2015-10-02","index":4524,"close":20.76,"high":20.77,"low":20.21,"open":20.21,"volume":15271100},{"timestamp":1444051800,"date":"2015-10-05","index":4525,"close":21.4,"high":21.44,"low":20.79,"open":21.06,"volume":10938100},{"timestamp":1444138200,"date":"2015-10-06","index":4526,"close":21.23,"high":21.36,"low":20.96,"open":21.06,"volume":10577700},{"timestamp":1444224600,"date":"2015-10-07","index":4527,"close":21.93,"high":22.1,"low":21.63,"open":21.68,"volume":13647100},{"timestamp":1444311000,"date":"2015-10-08","index":4528,"close":22.25,"high":22.27,"low":21.67,"open":21.78,"volume":10343500},{"timestamp":1444397400,"date":"2015-10-09","index":4529,"close":21.95,"high":22.43,"low":21.91,"open":22.31,"volume":11648800},{"timestamp":1444656600,"date":"2015-10-12","index":4530,"close":22.09,"high":22.2,"low":22.01,"open":22.07,"volume":6779500},{"timestamp":1444743000,"date":"2015-10-13","index":4531,"close":21.94,"high":22.03,"low":21.68,"open":21.82,"volume":12740800},{"timestamp":1444829400,"date":"2015-10-14","index":4532,"close":22.34,"high":22.53,"low":21.66,"open":21.78,"volume":22801100},{"timestamp":1444915800,"date":"2015-10-15","index":4533,"close":21.95,"high":22.79,"low":21.79,"open":22.55,"volume":17867300}],"post":[{"timestamp":1445002200,"date":"2015-10-16","index":4534,"close":22.16,"high":22.22,"low":21.99,"open":22.01,"volume":9598700},{"timestamp":1445261400,"date":"2015-10-19","index":4535,"close":22.23,"high":22.3,"low":21.96,"open":22.08,"volume":8940900},{"timestamp":1445347800,"date":"2015-10-20","index":4536,"close":22.31,"high":22.42,"low":22.17,"open":22.2,"volume":6718400},{"timestamp":1445434200,"date":"2015-10-21","index":4537,"close":22.22,"high":22.45,"low":22.14,"open":22.33,"volume":8154300},{"timestamp":1445520600,"date":"2015-10-22","index":4538,"close":22.51,"high":22.62,"low":22.32,"open":22.39,"volume":8214500},{"timestamp":1445607000,"date":"2015-10-23","index":4539,"close":22.47,"high":22.75,"low":22.4,"open":22.75,"volume":11854100},{"timestamp":1445866200,"date":"2015-10-26","index":4540,"close":22.16,"high":22.52,"low":21.93,"open":22.47,"volume":12350400},{"timestamp":1445952600,"date":"2015-10-27","index":4541,"close":22.2,"high":22.3,"low":21.88,"open":22.06,"volume":6885400},{"timestamp":1446039000,"date":"2015-10-28","index":4542,"close":22.08,"high":22.27,"low":21.87,"open":22.07,"volume":9913700},{"timestamp":1446125400,"date":"2015-10-29","index":4543,"close":21.82,"high":21.82,"low":21.52,"open":21.81,"volume":7939100},{"timestamp":1446211800,"date":"2015-10-30","index":4544,"close":21.96,"high":22.07,"low":21.65,"open":21.84,"volume":8791800}]},{"date":"2015-08-11","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1438003800,"date":"2015-07-27","index":4476,"close":21.63,"high":21.69,"low":21.33,"open":21.57,"volume":10167100},{"timestamp":1438090200,"date":"2015-07-28","index":4477,"close":21.88,"high":21.99,"low":21.6,"open":21.71,"volume":13102700},{"timestamp":1438176600,"date":"2015-07-29","index":4478,"close":22.11,"high":22.27,"low":21.74,"open":21.82,"volume":12780100},{"timestamp":1438263000,"date":"2015-07-30","index":4479,"close":22.7,"high":22.78,"low":22.19,"open":22.23,"volume":17400600},{"timestamp":1438349400,"date":"2015-07-31","index":4480,"close":22.11,"high":22.61,"low":22.03,"open":22.55,"volume":16313800},{"timestamp":1438608600,"date":"2015-08-03","index":4481,"close":21.72,"high":21.9,"low":21.52,"open":21.9,"volume":11945800},{"timestamp":1438695000,"date":"2015-08-04","index":4482,"close":21.45,"high":21.92,"low":21.34,"open":21.83,"volume":13832400},{"timestamp":1438781400,"date":"2015-08-05","index":4483,"close":21.61,"high":21.87,"low":21.52,"open":21.55,"volume":7506500},{"timestamp":1438867800,"date":"2015-08-06","index":4484,"close":21.28,"high":21.55,"low":21.01,"open":21.42,"volume":12945100},{"timestamp":1438954200,"date":"2015-08-07","index":4485,"close":21.03,"high":21.41,"low":20.99,"open":21.26,"volume":16644500},{"timestamp":1439213400,"date":"2015-08-10","index":4486,"close":21.61,"high":21.89,"low":20.92,"open":21.12,"volume":25398700}],"post":[{"timestamp":1439299800,"date":"2015-08-11","index":4487,"close":20.83,"high":21.1,"low":20.55,"open":21,"volume":18685200},{"timestamp":1439386200,"date":"2015-08-12","index":4488,"close":20.75,"high":20.78,"low":20.18,"open":20.53,"volume":20957100},{"timestamp":1439472600,"date":"2015-08-13","index":4489,"close":20.54,"high":20.69,"low":20.41,"open":20.55,"volume":7873400},{"timestamp":1439559000,"date":"2015-08-14","index":4490,"close":20.38,"high":20.4,"low":20.22,"open":20.37,"volume":11355400},{"timestamp":1439818200,"date":"2015-08-17","index":4491,"close":20.28,"high":20.31,"low":19.69,"open":19.9,"volume":18060200},{"timestamp":1439904600,"date":"2015-08-18","index":4492,"close":20.03,"high":20.2,"low":20.01,"open":20.18,"volume":10410700},{"timestamp":1439991000,"date":"2015-08-19","index":4493,"close":19.91,"high":20.06,"low":19.63,"open":20,"volume":12520400},{"timestamp":1440077400,"date":"2015-08-20","index":4494,"close":19.61,"high":20.07,"low":19.61,"open":19.79,"volume":12865500},{"timestamp":1440163800,"date":"2015-08-21","index":4495,"close":18.88,"high":19.51,"low":18.87,"open":19.25,"volume":20217500},{"timestamp":1440423000,"date":"2015-08-24","index":4496,"close":18.76,"high":19.43,"low":17.32,"open":17.74,"volume":31876000},{"timestamp":1440509400,"date":"2015-08-25","index":4497,"close":18.76,"high":20.01,"low":18.7,"open":19.73,"volume":25640300}]},{"date":"2015-04-16","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1427808600,"date":"2015-03-31","index":4395,"close":23.48,"high":23.56,"low":23.32,"open":23.41,"volume":13621500},{"timestamp":1427895000,"date":"2015-04-01","index":4396,"close":23.23,"high":23.47,"low":23.14,"open":23.43,"volume":13314800},{"timestamp":1427981400,"date":"2015-04-02","index":4397,"close":23.69,"high":23.83,"low":23.58,"open":23.62,"volume":12443500},{"timestamp":1428327000,"date":"2015-04-06","index":4398,"close":23.54,"high":23.74,"low":23.19,"open":23.2,"volume":11439200},{"timestamp":1428413400,"date":"2015-04-07","index":4399,"close":23.39,"high":23.63,"low":23.35,"open":23.54,"volume":13305600},{"timestamp":1428499800,"date":"2015-04-08","index":4400,"close":23.2,"high":23.35,"low":23.08,"open":23.13,"volume":10835200},{"timestamp":1428586200,"date":"2015-04-09","index":4401,"close":23.44,"high":23.67,"low":23.24,"open":23.25,"volume":10183300},{"timestamp":1428672600,"date":"2015-04-10","index":4402,"close":23.5,"high":23.8,"low":23.38,"open":23.73,"volume":10531900},{"timestamp":1428931800,"date":"2015-04-13","index":4403,"close":23.33,"high":23.69,"low":23.31,"open":23.51,"volume":11125700},{"timestamp":1429018200,"date":"2015-04-14","index":4404,"close":23.18,"high":23.3,"low":22.83,"open":23.24,"volume":13787000},{"timestamp":1429104600,"date":"2015-04-15","index":4405,"close":23.51,"high":23.64,"low":23.09,"open":23.16,"volume":16883000}],"post":[{"timestamp":1429191000,"date":"2015-04-16","index":4406,"close":23.24,"high":23.55,"low":22.65,"open":23.51,"volume":28320800},{"timestamp":1429277400,"date":"2015-04-17","index":4407,"close":23.22,"high":23.25,"low":22.87,"open":23.04,"volume":16113600},{"timestamp":1429536600,"date":"2015-04-20","index":4408,"close":23.27,"high":23.62,"low":23.19,"open":23.4,"volume":15253500},{"timestamp":1429623000,"date":"2015-04-21","index":4409,"close":23.33,"high":23.37,"low":23.16,"open":23.3,"volume":13191400},{"timestamp":1429709400,"date":"2015-04-22","index":4410,"close":23.84,"high":23.84,"low":23.39,"open":23.4,"volume":15880200},{"timestamp":1429795800,"date":"2015-04-23","index":4411,"close":24.3,"high":24.42,"low":23.7,"open":23.84,"volume":22973300},{"timestamp":1429882200,"date":"2015-04-24","index":4412,"close":24.91,"high":25.31,"low":24.69,"open":25.19,"volume":28481800},{"timestamp":1430141400,"date":"2015-04-27","index":4413,"close":25.41,"high":25.77,"low":24.77,"open":24.89,"volume":25744900},{"timestamp":1430227800,"date":"2015-04-28","index":4414,"close":25.01,"high":25.29,"low":24.8,"open":25.23,"volume":14437100},{"timestamp":1430314200,"date":"2015-04-29","index":4415,"close":24.79,"high":24.9,"low":24.59,"open":24.85,"volume":12642500},{"timestamp":1430400600,"date":"2015-04-30","index":4416,"close":24.44,"high":24.62,"low":24.36,"open":24.5,"volume":16033300}]},{"date":"2015-01-15","estimated":0.49,"reported":0.5,"pre":[{"timestamp":1419949800,"date":"2014-12-30","index":4333,"close":22.44,"high":22.56,"low":22.32,"open":22.33,"volume":4791900},{"timestamp":1420036200,"date":"2014-12-31","index":4334,"close":22.38,"high":22.64,"low":22.33,"open":22.48,"volume":3877200},{"timestamp":1420209000,"date":"2015-01-02","index":4335,"close":22.28,"high":22.46,"low":22,"open":22.45,"volume":6074100},{"timestamp":1420468200,"date":"2015-01-05","index":4336,"close":21.74,"high":22.17,"low":21.71,"open":22.14,"volume":9031800},{"timestamp":1420554600,"date":"2015-01-06","index":4337,"close":21.36,"high":21.58,"low":21.16,"open":21.32,"volume":10169500},{"timestamp":1420641000,"date":"2015-01-07","index":4338,"close":21.67,"high":21.76,"low":21.34,"open":21.59,"volume":10180200},{"timestamp":1420727400,"date":"2015-01-08","index":4339,"close":21.81,"high":22.01,"low":21.67,"open":21.69,"volume":15825900},{"timestamp":1420813800,"date":"2015-01-09","index":4340,"close":21.2,"high":21.64,"low":21.02,"open":21.62,"volume":17596000},{"timestamp":1421073000,"date":"2015-01-12","index":4341,"close":20.79,"high":21.09,"low":20.69,"open":21.06,"volume":24695300},{"timestamp":1421159400,"date":"2015-01-13","index":4342,"close":21.05,"high":21.3,"low":20.99,"open":21.02,"volume":11043200},{"timestamp":1421245800,"date":"2015-01-14","index":4343,"close":21.06,"high":21.1,"low":20.6,"open":20.65,"volume":21760200}],"post":[{"timestamp":1421332200,"date":"2015-01-15","index":4344,"close":22.89,"high":23.13,"low":21.91,"open":22.59,"volume":36350200},{"timestamp":1421418600,"date":"2015-01-16","index":4345,"close":22.6,"high":22.7,"low":22.29,"open":22.37,"volume":22402000},{"timestamp":1421764200,"date":"2015-01-20","index":4346,"close":23.09,"high":23.19,"low":22.47,"open":22.6,"volume":23999700},{"timestamp":1421850600,"date":"2015-01-21","index":4347,"close":23.21,"high":23.29,"low":22.96,"open":23,"volume":17966600},{"timestamp":1421937000,"date":"2015-01-22","index":4348,"close":23.71,"high":23.72,"low":22.89,"open":23.2,"volume":25334400},{"timestamp":1422023400,"date":"2015-01-23","index":4349,"close":23.99,"high":24.3,"low":23.88,"open":23.93,"volume":13027300},{"timestamp":1422282600,"date":"2015-01-26","index":4350,"close":24.16,"high":24.19,"low":23.9,"open":23.95,"volume":14091400},{"timestamp":1422369000,"date":"2015-01-27","index":4351,"close":24.19,"high":24.26,"low":23.95,"open":24.13,"volume":14735300},{"timestamp":1422455400,"date":"2015-01-28","index":4352,"close":23.93,"high":24.49,"low":23.85,"open":24.44,"volume":16762900},{"timestamp":1422541800,"date":"2015-01-29","index":4353,"close":23.29,"high":23.8,"low":23.08,"open":23.69,"volume":19411300},{"timestamp":1422628200,"date":"2015-01-30","index":4354,"close":22.71,"high":23.12,"low":22.67,"open":22.99,"volume":17590300}]},{"date":"2014-10-16","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1412170200,"date":"2014-10-01","index":4271,"close":20.1,"high":20.23,"low":19.99,"open":20.18,"volume":16100700},{"timestamp":1412256600,"date":"2014-10-02","index":4272,"close":20.29,"high":20.41,"low":19.93,"open":20.1,"volume":22937000},{"timestamp":1412343000,"date":"2014-10-03","index":4273,"close":20.83,"high":20.9,"low":20.53,"open":20.61,"volume":19548800},{"timestamp":1412602200,"date":"2014-10-06","index":4274,"close":20.82,"high":20.91,"low":20.7,"open":20.9,"volume":19804800},{"timestamp":1412688600,"date":"2014-10-07","index":4275,"close":20.38,"high":20.74,"low":20.36,"open":20.69,"volume":9473500},{"timestamp":1412775000,"date":"2014-10-08","index":4276,"close":20.6,"high":20.66,"low":20.12,"open":20.17,"volume":12264600},{"timestamp":1412861400,"date":"2014-10-09","index":4277,"close":20.47,"high":20.78,"low":20.41,"open":20.77,"volume":10846800},{"timestamp":1412947800,"date":"2014-10-10","index":4278,"close":19.44,"high":20.22,"low":19.39,"open":20.18,"volume":28668600},{"timestamp":1413207000,"date":"2014-10-13","index":4279,"close":19.67,"high":20.11,"low":19.62,"open":19.81,"volume":14696600},{"timestamp":1413293400,"date":"2014-10-14","index":4280,"close":20.14,"high":20.38,"low":19.85,"open":19.89,"volume":21296600},{"timestamp":1413379800,"date":"2014-10-15","index":4281,"close":20.07,"high":20.25,"low":19.45,"open":19.72,"volume":20760400}],"post":[{"timestamp":1413466200,"date":"2014-10-16","index":4282,"close":20.72,"high":21.09,"low":20.19,"open":20.23,"volume":30662100},{"timestamp":1413552600,"date":"2014-10-17","index":4283,"close":20.72,"high":20.82,"low":20.55,"open":20.55,"volume":14809100},{"timestamp":1413811800,"date":"2014-10-20","index":4284,"close":20.87,"high":20.99,"low":20.63,"open":20.79,"volume":11512400},{"timestamp":1413898200,"date":"2014-10-21","index":4285,"close":21.39,"high":21.47,"low":20.8,"open":20.93,"volume":17393800},{"timestamp":1413984600,"date":"2014-10-22","index":4286,"close":21.24,"high":21.7,"low":21.19,"open":21.6,"volume":14927700},{"timestamp":1414071000,"date":"2014-10-23","index":4287,"close":21.3,"high":21.42,"low":21.13,"open":21.33,"volume":10095300},{"timestamp":1414157400,"date":"2014-10-24","index":4288,"close":21.18,"high":21.19,"low":20.89,"open":21.01,"volume":8800200},{"timestamp":1414416600,"date":"2014-10-27","index":4289,"close":21.36,"high":21.4,"low":21.11,"open":21.32,"volume":11136800},{"timestamp":1414503000,"date":"2014-10-28","index":4290,"close":21.59,"high":21.6,"low":21.34,"open":21.45,"volume":11058800},{"timestamp":1414589400,"date":"2014-10-29","index":4291,"close":21.59,"high":21.66,"low":21.44,"open":21.57,"volume":9201700},{"timestamp":1414675800,"date":"2014-10-30","index":4292,"close":21.11,"high":21.54,"low":21.01,"open":21.49,"volume":12181300}]},{"date":"2014-07-16","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4206,"close":21.39,"high":21.45,"low":21.27,"open":21.35,"volume":6491200},{"timestamp":1404221400,"date":"2014-07-01","index":4207,"close":21.97,"high":21.98,"low":21.67,"open":21.67,"volume":8655700},{"timestamp":1404307800,"date":"2014-07-02","index":4208,"close":22.38,"high":22.63,"low":22.26,"open":22.36,"volume":10574100},{"timestamp":1404394200,"date":"2014-07-03","index":4209,"close":22.71,"high":22.71,"low":22.51,"open":22.58,"volume":4317800},{"timestamp":1404739800,"date":"2014-07-07","index":4210,"close":22.67,"high":22.88,"low":22.62,"open":22.82,"volume":12390700},{"timestamp":1404826200,"date":"2014-07-08","index":4211,"close":22.57,"high":22.68,"low":22.46,"open":22.61,"volume":10319000},{"timestamp":1404912600,"date":"2014-07-09","index":4212,"close":22.42,"high":22.49,"low":22.33,"open":22.45,"volume":12353400},{"timestamp":1404999000,"date":"2014-07-10","index":4213,"close":22.95,"high":22.95,"low":22.2,"open":22.21,"volume":14431800},{"timestamp":1405085400,"date":"2014-07-11","index":4214,"close":22.81,"high":23.07,"low":22.74,"open":23,"volume":13026000},{"timestamp":1405344600,"date":"2014-07-14","index":4215,"close":22.66,"high":22.68,"low":22.42,"open":22.54,"volume":14313800},{"timestamp":1405431000,"date":"2014-07-15","index":4216,"close":22.47,"high":22.59,"low":22.24,"open":22.57,"volume":10256800}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4217,"close":20.93,"high":21.7,"low":20.91,"open":21.65,"volume":41814000},{"timestamp":1405603800,"date":"2014-07-17","index":4218,"close":20.2,"high":20.83,"low":20.12,"open":20.83,"volume":25798200},{"timestamp":1405690200,"date":"2014-07-18","index":4219,"close":20.48,"high":20.67,"low":20.44,"open":20.56,"volume":19052400},{"timestamp":1405949400,"date":"2014-07-21","index":4220,"close":20.43,"high":20.56,"low":20.4,"open":20.52,"volume":17570900},{"timestamp":1406035800,"date":"2014-07-22","index":4221,"close":20.71,"high":20.81,"low":20.67,"open":20.71,"volume":10489800},{"timestamp":1406122200,"date":"2014-07-23","index":4222,"close":20.68,"high":20.79,"low":20.64,"open":20.75,"volume":11879700},{"timestamp":1406208600,"date":"2014-07-24","index":4223,"close":20.89,"high":20.97,"low":20.75,"open":20.84,"volume":12694300},{"timestamp":1406295000,"date":"2014-07-25","index":4224,"close":20.35,"high":20.64,"low":20.3,"open":20.64,"volume":12177800},{"timestamp":1406554200,"date":"2014-07-28","index":4225,"close":20.37,"high":20.42,"low":20.13,"open":20.2,"volume":12681000},{"timestamp":1406640600,"date":"2014-07-29","index":4226,"close":20.54,"high":20.8,"low":20.53,"open":20.67,"volume":9895500},{"timestamp":1406727000,"date":"2014-07-30","index":4227,"close":20.72,"high":20.78,"low":20.61,"open":20.74,"volume":9957300}]},{"date":"2014-04-17","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1396445400,"date":"2014-04-02","index":4145,"close":20.04,"high":20.35,"low":19.99,"open":20.3,"volume":14875200},{"timestamp":1396531800,"date":"2014-04-03","index":4146,"close":19.94,"high":20.09,"low":19.8,"open":19.96,"volume":14904400},{"timestamp":1396618200,"date":"2014-04-04","index":4147,"close":19.77,"high":20.19,"low":19.73,"open":20.03,"volume":14585200},{"timestamp":1396877400,"date":"2014-04-07","index":4148,"close":19.74,"high":19.81,"low":19.61,"open":19.65,"volume":9693500},{"timestamp":1396963800,"date":"2014-04-08","index":4149,"close":19.98,"high":19.98,"low":19.79,"open":19.89,"volume":9181600},{"timestamp":1397050200,"date":"2014-04-09","index":4150,"close":20.15,"high":20.21,"low":19.96,"open":19.96,"volume":9754100},{"timestamp":1397136600,"date":"2014-04-10","index":4151,"close":19.82,"high":20.3,"low":19.79,"open":20.21,"volume":9776500},{"timestamp":1397223000,"date":"2014-04-11","index":4152,"close":19.89,"high":19.96,"low":19.74,"open":19.82,"volume":8414400},{"timestamp":1397482200,"date":"2014-04-14","index":4153,"close":20.26,"high":20.33,"low":19.98,"open":20.06,"volume":9819500},{"timestamp":1397568600,"date":"2014-04-15","index":4154,"close":20.51,"high":20.56,"low":20.06,"open":20.33,"volume":22468600},{"timestamp":1397655000,"date":"2014-04-16","index":4155,"close":20.15,"high":20.42,"low":20.05,"open":20.41,"volume":15121500}],"post":[{"timestamp":1397741400,"date":"2014-04-17","index":4156,"close":20.72,"high":20.92,"low":20.57,"open":20.59,"volume":20492800},{"timestamp":1398087000,"date":"2014-04-21","index":4157,"close":20.56,"high":20.59,"low":20.26,"open":20.4,"volume":11525800},{"timestamp":1398173400,"date":"2014-04-22","index":4158,"close":20.56,"high":20.58,"low":20.35,"open":20.38,"volume":11191200},{"timestamp":1398259800,"date":"2014-04-23","index":4159,"close":20.41,"high":20.46,"low":20.3,"open":20.37,"volume":9031700},{"timestamp":1398346200,"date":"2014-04-24","index":4160,"close":20.56,"high":20.6,"low":20.26,"open":20.44,"volume":12202800},{"timestamp":1398432600,"date":"2014-04-25","index":4161,"close":19.91,"high":20.15,"low":19.85,"open":20.07,"volume":15474700},{"timestamp":1398691800,"date":"2014-04-28","index":4162,"close":20.3,"high":20.31,"low":20.06,"open":20.13,"volume":14382700},{"timestamp":1398778200,"date":"2014-04-29","index":4163,"close":20.1,"high":20.4,"low":20.08,"open":20.29,"volume":13771200},{"timestamp":1398864600,"date":"2014-04-30","index":4164,"close":20.1,"high":20.1,"low":19.8,"open":19.96,"volume":12965700},{"timestamp":1398951000,"date":"2014-05-01","index":4165,"close":19.77,"high":20.11,"low":19.75,"open":20.09,"volume":10276400},{"timestamp":1399037400,"date":"2014-05-02","index":4166,"close":19.62,"high":19.8,"low":19.62,"open":19.75,"volume":11073200}]},{"date":"2014-01-16","estimated":0.27,"reported":0.29,"pre":[{"timestamp":1388500200,"date":"2013-12-31","index":4082,"close":17.44,"high":17.56,"low":17.39,"open":17.47,"volume":7647200},{"timestamp":1388673000,"date":"2014-01-02","index":4083,"close":17.15,"high":17.4,"low":17.11,"open":17.39,"volume":6029100},{"timestamp":1388759400,"date":"2014-01-03","index":4084,"close":16.95,"high":17.16,"low":16.92,"open":17.08,"volume":11362700},{"timestamp":1389018600,"date":"2014-01-06","index":4085,"close":16.9,"high":17.02,"low":16.86,"open":16.99,"volume":10370200},{"timestamp":1389105000,"date":"2014-01-07","index":4086,"close":16.91,"high":16.98,"low":16.83,"open":16.9,"volume":13083100},{"timestamp":1389191400,"date":"2014-01-08","index":4087,"close":17.09,"high":17.16,"low":17.05,"open":17.06,"volume":13428900},{"timestamp":1389277800,"date":"2014-01-09","index":4088,"close":16.76,"high":16.99,"low":16.66,"open":16.97,"volume":9422200},{"timestamp":1389364200,"date":"2014-01-10","index":4089,"close":16.9,"high":17.01,"low":16.82,"open":16.84,"volume":11148000},{"timestamp":1389623400,"date":"2014-01-13","index":4090,"close":16.91,"high":17.14,"low":16.9,"open":17.01,"volume":10286100},{"timestamp":1389709800,"date":"2014-01-14","index":4091,"close":17.38,"high":17.39,"low":17.04,"open":17.06,"volume":13334500},{"timestamp":1389796200,"date":"2014-01-15","index":4092,"close":17.56,"high":17.7,"low":17.43,"open":17.48,"volume":15510900}],"post":[{"timestamp":1389882600,"date":"2014-01-16","index":4093,"close":18.15,"high":18.18,"low":17.89,"open":17.91,"volume":21768200},{"timestamp":1389969000,"date":"2014-01-17","index":4094,"close":17.77,"high":17.97,"low":17.7,"open":17.97,"volume":14574800},{"timestamp":1390314600,"date":"2014-01-21","index":4095,"close":17.69,"high":17.83,"low":17.62,"open":17.77,"volume":8371500},{"timestamp":1390401000,"date":"2014-01-22","index":4096,"close":17.96,"high":17.98,"low":17.72,"open":17.77,"volume":12870700},{"timestamp":1390487400,"date":"2014-01-23","index":4097,"close":17.7,"high":17.94,"low":17.61,"open":17.8,"volume":8872200},{"timestamp":1390573800,"date":"2014-01-24","index":4098,"close":17.57,"high":17.77,"low":17.51,"open":17.72,"volume":12403200},{"timestamp":1390833000,"date":"2014-01-27","index":4099,"close":17.15,"high":17.32,"low":17.02,"open":17.31,"volume":11006600},{"timestamp":1390919400,"date":"2014-01-28","index":4100,"close":17.16,"high":17.26,"low":17.05,"open":17.19,"volume":7525700},{"timestamp":1391005800,"date":"2014-01-29","index":4101,"close":17.01,"high":17.24,"low":16.98,"open":17.12,"volume":9378900},{"timestamp":1391092200,"date":"2014-01-30","index":4102,"close":17.14,"high":17.26,"low":17.1,"open":17.12,"volume":7230000},{"timestamp":1391178600,"date":"2014-01-31","index":4103,"close":16.92,"high":17.12,"low":16.87,"open":17,"volume":13590600}]},{"date":"2013-10-17","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1380720600,"date":"2013-10-02","index":4020,"close":17.47,"high":17.49,"low":17.2,"open":17.4,"volume":7562800},{"timestamp":1380807000,"date":"2013-10-03","index":4021,"close":17.7,"high":17.85,"low":17.52,"open":17.77,"volume":10645800},{"timestamp":1380893400,"date":"2013-10-04","index":4022,"close":17.68,"high":17.75,"low":17.55,"open":17.6,"volume":4444200},{"timestamp":1381152600,"date":"2013-10-07","index":4023,"close":17.62,"high":17.76,"low":17.48,"open":17.6,"volume":6451300},{"timestamp":1381239000,"date":"2013-10-08","index":4024,"close":17.46,"high":17.97,"low":17.45,"open":17.82,"volume":10981400},{"timestamp":1381325400,"date":"2013-10-09","index":4025,"close":17.26,"high":17.67,"low":17.15,"open":17.65,"volume":16482600},{"timestamp":1381411800,"date":"2013-10-10","index":4026,"close":17.67,"high":17.67,"low":17.42,"open":17.43,"volume":10695500},{"timestamp":1381498200,"date":"2013-10-11","index":4027,"close":18.09,"high":18.12,"low":17.83,"open":17.9,"volume":11789100},{"timestamp":1381757400,"date":"2013-10-14","index":4028,"close":18.01,"high":18.04,"low":17.85,"open":17.91,"volume":6662100},{"timestamp":1381843800,"date":"2013-10-15","index":4029,"close":18.15,"high":18.23,"low":17.97,"open":18,"volume":11212900},{"timestamp":1381930200,"date":"2013-10-16","index":4030,"close":18.28,"high":18.3,"low":18.14,"open":18.17,"volume":15598100}],"post":[{"timestamp":1382016600,"date":"2013-10-17","index":4031,"close":18.65,"high":18.71,"low":18.18,"open":18.25,"volume":11722200},{"timestamp":1382103000,"date":"2013-10-18","index":4032,"close":19.08,"high":19.16,"low":18.7,"open":18.75,"volume":18201700},{"timestamp":1382362200,"date":"2013-10-21","index":4033,"close":18.98,"high":19.01,"low":18.87,"open":18.95,"volume":9149900},{"timestamp":1382448600,"date":"2013-10-22","index":4034,"close":19.16,"high":19.25,"low":19.02,"open":19.06,"volume":9070100},{"timestamp":1382535000,"date":"2013-10-23","index":4035,"close":18.72,"high":19,"low":18.69,"open":18.98,"volume":7310500},{"timestamp":1382621400,"date":"2013-10-24","index":4036,"close":18.68,"high":18.83,"low":18.58,"open":18.8,"volume":10937800},{"timestamp":1382707800,"date":"2013-10-25","index":4037,"close":18.47,"high":18.51,"low":18.29,"open":18.38,"volume":11326500},{"timestamp":1382967000,"date":"2013-10-28","index":4038,"close":18.61,"high":18.7,"low":18.55,"open":18.59,"volume":4698300},{"timestamp":1383053400,"date":"2013-10-29","index":4039,"close":18.77,"high":18.79,"low":18.59,"open":18.69,"volume":6290000},{"timestamp":1383139800,"date":"2013-10-30","index":4040,"close":18.58,"high":18.91,"low":18.48,"open":18.75,"volume":6733800},{"timestamp":1383226200,"date":"2013-10-31","index":4041,"close":18.41,"high":18.67,"low":18.35,"open":18.59,"volume":11222600}]},{"date":"2013-07-18","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1372771800,"date":"2013-07-02","index":3956,"close":18.5,"high":18.85,"low":18.48,"open":18.65,"volume":12477200},{"timestamp":1372858200,"date":"2013-07-03","index":3957,"close":18.12,"high":18.16,"low":17.93,"open":18.02,"volume":6647800},{"timestamp":1373031000,"date":"2013-07-05","index":3958,"close":18.21,"high":18.54,"low":18.16,"open":18.48,"volume":13475100},{"timestamp":1373290200,"date":"2013-07-08","index":3959,"close":17.6,"high":17.92,"low":17.57,"open":17.87,"volume":12284200},{"timestamp":1373376600,"date":"2013-07-09","index":3960,"close":17.84,"high":18.02,"low":17.81,"open":17.86,"volume":9364200},{"timestamp":1373463000,"date":"2013-07-10","index":3961,"close":17.84,"high":18.11,"low":17.81,"open":17.97,"volume":8103100},{"timestamp":1373549400,"date":"2013-07-11","index":3962,"close":18.54,"high":18.66,"low":18.47,"open":18.5,"volume":13715600},{"timestamp":1373635800,"date":"2013-07-12","index":3963,"close":18.44,"high":18.64,"low":18.31,"open":18.58,"volume":8718400},{"timestamp":1373895000,"date":"2013-07-15","index":3964,"close":18.4,"high":18.49,"low":18.31,"open":18.34,"volume":6033700},{"timestamp":1373981400,"date":"2013-07-16","index":3965,"close":18.43,"high":18.45,"low":18.24,"open":18.24,"volume":5607100},{"timestamp":1374067800,"date":"2013-07-17","index":3966,"close":18.45,"high":18.64,"low":18.39,"open":18.43,"volume":12115500}],"post":[{"timestamp":1374154200,"date":"2013-07-18","index":3967,"close":16.81,"high":17.56,"low":16.74,"open":17.53,"volume":43566600},{"timestamp":1374240600,"date":"2013-07-19","index":3968,"close":16.49,"high":16.52,"low":15.89,"open":16.42,"volume":24303600},{"timestamp":1374499800,"date":"2013-07-22","index":3969,"close":16.62,"high":16.65,"low":16.44,"open":16.52,"volume":18796700},{"timestamp":1374586200,"date":"2013-07-23","index":3970,"close":16.74,"high":17.02,"low":16.7,"open":16.97,"volume":14272700},{"timestamp":1374672600,"date":"2013-07-24","index":3971,"close":17.02,"high":17.22,"low":16.96,"open":17.07,"volume":17278700},{"timestamp":1374759000,"date":"2013-07-25","index":3972,"close":17.18,"high":17.19,"low":17.07,"open":17.1,"volume":12460600},{"timestamp":1374845400,"date":"2013-07-26","index":3973,"close":16.9,"high":17.14,"low":16.8,"open":17.11,"volume":14971300},{"timestamp":1375104600,"date":"2013-07-29","index":3974,"close":16.7,"high":16.86,"low":16.68,"open":16.85,"volume":5983600},{"timestamp":1375191000,"date":"2013-07-30","index":3975,"close":16.97,"high":17.13,"low":16.89,"open":17.02,"volume":8600400},{"timestamp":1375277400,"date":"2013-07-31","index":3976,"close":16.98,"high":17.11,"low":16.97,"open":17.06,"volume":10546900},{"timestamp":1375363800,"date":"2013-08-01","index":3977,"close":17.25,"high":17.27,"low":16.96,"open":17.04,"volume":15090600}]},{"date":"2013-04-18","estimated":0.25,"reported":0.26,"pre":[{"timestamp":1364995800,"date":"2013-04-03","index":3893,"close":16.74,"high":17.12,"low":16.65,"open":17.09,"volume":15742400},{"timestamp":1365082200,"date":"2013-04-04","index":3894,"close":16.83,"high":16.84,"low":16.65,"open":16.73,"volume":11240200},{"timestamp":1365168600,"date":"2013-04-05","index":3895,"close":16.73,"high":16.78,"low":16.48,"open":16.55,"volume":11192000},{"timestamp":1365427800,"date":"2013-04-08","index":3896,"close":16.84,"high":16.86,"low":16.56,"open":16.61,"volume":9706100},{"timestamp":1365514200,"date":"2013-04-09","index":3897,"close":16.95,"high":17.07,"low":16.67,"open":16.67,"volume":10358700},{"timestamp":1365600600,"date":"2013-04-10","index":3898,"close":17.19,"high":17.25,"low":16.96,"open":17.05,"volume":12085500},{"timestamp":1365687000,"date":"2013-04-11","index":3899,"close":17.34,"high":17.52,"low":17.21,"open":17.34,"volume":8494300},{"timestamp":1365773400,"date":"2013-04-12","index":3900,"close":17.31,"high":17.37,"low":17.1,"open":17.24,"volume":7375800},{"timestamp":1366032600,"date":"2013-04-15","index":3901,"close":16.89,"high":17.17,"low":16.88,"open":17.02,"volume":9138100},{"timestamp":1366119000,"date":"2013-04-16","index":3902,"close":17.24,"high":17.29,"low":17.12,"open":17.14,"volume":9856000},{"timestamp":1366205400,"date":"2013-04-17","index":3903,"close":17.08,"high":17.17,"low":16.99,"open":17.1,"volume":21226100}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":3904,"close":17.94,"high":18.33,"low":17.89,"open":18.14,"volume":24337500},{"timestamp":1366378200,"date":"2013-04-19","index":3905,"close":18.8,"high":18.98,"low":18.55,"open":18.61,"volume":21119200},{"timestamp":1366637400,"date":"2013-04-22","index":3906,"close":18.5,"high":18.77,"low":18.35,"open":18.63,"volume":20376200},{"timestamp":1366723800,"date":"2013-04-23","index":3907,"close":18.28,"high":18.51,"low":18.13,"open":18.34,"volume":21663000},{"timestamp":1366810200,"date":"2013-04-24","index":3908,"close":18.44,"high":18.53,"low":18.21,"open":18.24,"volume":10201900},{"timestamp":1366896600,"date":"2013-04-25","index":3909,"close":18.69,"high":18.69,"low":18.47,"open":18.5,"volume":15245700},{"timestamp":1366983000,"date":"2013-04-26","index":3910,"close":18.53,"high":18.81,"low":18.49,"open":18.7,"volume":7028200},{"timestamp":1367242200,"date":"2013-04-29","index":3911,"close":18.83,"high":18.86,"low":18.62,"open":18.64,"volume":7825300},{"timestamp":1367328600,"date":"2013-04-30","index":3912,"close":19.08,"high":19.21,"low":18.82,"open":18.86,"volume":12088600},{"timestamp":1367415000,"date":"2013-05-01","index":3913,"close":19.11,"high":19.17,"low":19.03,"open":19.11,"volume":8604300},{"timestamp":1367501400,"date":"2013-05-02","index":3914,"close":19.53,"high":19.54,"low":19.13,"open":19.13,"volume":11268200}]},{"date":"2013-01-17","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":3831,"close":18.1,"high":18.12,"low":17.7,"open":17.76,"volume":10226100},{"timestamp":1357223400,"date":"2013-01-03","index":3832,"close":18.09,"high":18.3,"low":18.01,"open":18.27,"volume":13148600},{"timestamp":1357309800,"date":"2013-01-04","index":3833,"close":17.96,"high":18.12,"low":17.92,"open":18.1,"volume":7464200},{"timestamp":1357569000,"date":"2013-01-07","index":3834,"close":17.7,"high":17.86,"low":17.67,"open":17.86,"volume":9429900},{"timestamp":1357655400,"date":"2013-01-08","index":3835,"close":17.54,"high":17.72,"low":17.5,"open":17.71,"volume":8112900},{"timestamp":1357741800,"date":"2013-01-09","index":3836,"close":17.54,"high":17.93,"low":17.4,"open":17.76,"volume":12977400},{"timestamp":1357828200,"date":"2013-01-10","index":3837,"close":18.18,"high":18.22,"low":17.69,"open":17.81,"volume":15772200},{"timestamp":1357914600,"date":"2013-01-11","index":3838,"close":18.15,"high":18.2,"low":17.92,"open":18.08,"volume":12556600},{"timestamp":1358173800,"date":"2013-01-14","index":3839,"close":18.01,"high":18.2,"low":17.9,"open":18.16,"volume":8392500},{"timestamp":1358260200,"date":"2013-01-15","index":3840,"close":17.89,"high":17.94,"low":17.77,"open":17.88,"volume":12064700},{"timestamp":1358346600,"date":"2013-01-16","index":3841,"close":17.8,"high":17.85,"low":17.75,"open":17.76,"volume":8976600}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":3842,"close":18.26,"high":18.35,"low":17.99,"open":18.1,"volume":11372400},{"timestamp":1358519400,"date":"2013-01-18","index":3843,"close":18.14,"high":18.21,"low":17.99,"open":18.21,"volume":12608400},{"timestamp":1358865000,"date":"2013-01-22","index":3844,"close":18.16,"high":18.16,"low":17.99,"open":18.1,"volume":11338900},{"timestamp":1358951400,"date":"2013-01-23","index":3845,"close":18.27,"high":18.31,"low":18.12,"open":18.15,"volume":9210500},{"timestamp":1359037800,"date":"2013-01-24","index":3846,"close":17.81,"high":18.07,"low":17.79,"open":18.04,"volume":8766400},{"timestamp":1359124200,"date":"2013-01-25","index":3847,"close":17.75,"high":17.79,"low":17.57,"open":17.75,"volume":9410300},{"timestamp":1359383400,"date":"2013-01-28","index":3848,"close":17.52,"high":17.7,"low":17.51,"open":17.7,"volume":13755500},{"timestamp":1359469800,"date":"2013-01-29","index":3849,"close":17.76,"high":17.87,"low":17.67,"open":17.77,"volume":10022400},{"timestamp":1359556200,"date":"2013-01-30","index":3850,"close":17.8,"high":17.85,"low":17.62,"open":17.7,"volume":8748500},{"timestamp":1359642600,"date":"2013-01-31","index":3851,"close":17.74,"high":17.87,"low":17.73,"open":17.79,"volume":10751300},{"timestamp":1359729000,"date":"2013-02-01","index":3852,"close":18.07,"high":18.13,"low":17.87,"open":17.89,"volume":8979400}]},{"date":"2012-10-25","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1349875800,"date":"2012-10-10","index":3776,"close":15.12,"high":15.39,"low":15.11,"open":15.32,"volume":10169200},{"timestamp":1349962200,"date":"2012-10-11","index":3777,"close":15.03,"high":15.24,"low":15,"open":15.19,"volume":8288900},{"timestamp":1350048600,"date":"2012-10-12","index":3778,"close":15.12,"high":15.16,"low":15.05,"open":15.13,"volume":11019600},{"timestamp":1350307800,"date":"2012-10-15","index":3779,"close":15.29,"high":15.37,"low":15.15,"open":15.19,"volume":13756900},{"timestamp":1350394200,"date":"2012-10-16","index":3780,"close":15.45,"high":15.5,"low":15.3,"open":15.35,"volume":10332200},{"timestamp":1350480600,"date":"2012-10-17","index":3781,"close":15.6,"high":15.65,"low":15.32,"open":15.39,"volume":11422800},{"timestamp":1350567000,"date":"2012-10-18","index":3782,"close":15.55,"high":15.61,"low":15.41,"open":15.51,"volume":7576200},{"timestamp":1350653400,"date":"2012-10-19","index":3783,"close":15.22,"high":15.38,"low":15.16,"open":15.29,"volume":14543200},{"timestamp":1350912600,"date":"2012-10-22","index":3784,"close":15.33,"high":15.41,"low":15.23,"open":15.24,"volume":8037000},{"timestamp":1350999000,"date":"2012-10-23","index":3785,"close":15.22,"high":15.31,"low":15.07,"open":15.08,"volume":8265300},{"timestamp":1351085400,"date":"2012-10-24","index":3786,"close":15.15,"high":15.74,"low":15.14,"open":15.66,"volume":7975800}],"post":[{"timestamp":1351171800,"date":"2012-10-25","index":3787,"close":15.38,"high":15.5,"low":15.22,"open":15.4,"volume":10750400},{"timestamp":1351258200,"date":"2012-10-26","index":3788,"close":15.5,"high":15.66,"low":15.33,"open":15.48,"volume":9848800},{"timestamp":1351690200,"date":"2012-10-31","index":3789,"close":15.9,"high":16,"low":15.69,"open":15.93,"volume":8240100},{"timestamp":1351776600,"date":"2012-11-01","index":3790,"close":16.11,"high":16.21,"low":15.85,"open":15.99,"volume":7898500},{"timestamp":1351863000,"date":"2012-11-02","index":3791,"close":15.77,"high":16.17,"low":15.75,"open":16.17,"volume":6977400},{"timestamp":1352125800,"date":"2012-11-05","index":3792,"close":15.88,"high":15.89,"low":15.76,"open":15.84,"volume":13086400},{"timestamp":1352212200,"date":"2012-11-06","index":3793,"close":16.2,"high":16.28,"low":15.88,"open":15.89,"volume":8769700},{"timestamp":1352298600,"date":"2012-11-07","index":3794,"close":16.17,"high":16.23,"low":15.97,"open":16.05,"volume":16034300},{"timestamp":1352385000,"date":"2012-11-08","index":3795,"close":16.13,"high":16.31,"low":16.12,"open":16.2,"volume":9815600},{"timestamp":1352471400,"date":"2012-11-09","index":3796,"close":16.36,"high":16.49,"low":16.15,"open":16.2,"volume":12006600},{"timestamp":1352730600,"date":"2012-11-12","index":3797,"close":16.45,"high":16.59,"low":16.42,"open":16.48,"volume":9216100}]},{"date":"2012-07-19","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1341322200,"date":"2012-07-03","index":3707,"close":14.44,"high":14.44,"low":14.28,"open":14.35,"volume":5737000},{"timestamp":1341495000,"date":"2012-07-05","index":3708,"close":13.65,"high":13.86,"low":13.55,"open":13.7,"volume":12786000},{"timestamp":1341581400,"date":"2012-07-06","index":3709,"close":13.5,"high":13.59,"low":13.38,"open":13.55,"volume":14424300},{"timestamp":1341840600,"date":"2012-07-09","index":3710,"close":13.5,"high":13.54,"low":13.38,"open":13.42,"volume":10952700},{"timestamp":1341927000,"date":"2012-07-10","index":3711,"close":13.28,"high":13.52,"low":13.24,"open":13.36,"volume":16719300},{"timestamp":1342013400,"date":"2012-07-11","index":3712,"close":13.15,"high":13.27,"low":13.07,"open":13.25,"volume":18558000},{"timestamp":1342099800,"date":"2012-07-12","index":3713,"close":12.8,"high":12.96,"low":12.74,"open":12.87,"volume":12984200},{"timestamp":1342186200,"date":"2012-07-13","index":3714,"close":12.89,"high":12.98,"low":12.76,"open":12.82,"volume":8612900},{"timestamp":1342445400,"date":"2012-07-16","index":3715,"close":12.67,"high":12.84,"low":12.63,"open":12.79,"volume":13843600},{"timestamp":1342531800,"date":"2012-07-17","index":3716,"close":12.69,"high":12.74,"low":12.52,"open":12.69,"volume":11144900},{"timestamp":1342618200,"date":"2012-07-18","index":3717,"close":13.14,"high":13.18,"low":12.59,"open":12.59,"volume":19926600}],"post":[{"timestamp":1342704600,"date":"2012-07-19","index":3718,"close":12.86,"high":13.42,"low":12.86,"open":13.4,"volume":20516300},{"timestamp":1342791000,"date":"2012-07-20","index":3719,"close":12.65,"high":12.92,"low":12.63,"open":12.92,"volume":24366500},{"timestamp":1343050200,"date":"2012-07-23","index":3720,"close":12.78,"high":12.8,"low":12.14,"open":12.34,"volume":24666900},{"timestamp":1343136600,"date":"2012-07-24","index":3721,"close":12.91,"high":12.92,"low":12.61,"open":12.66,"volume":18263200},{"timestamp":1343223000,"date":"2012-07-25","index":3722,"close":13.01,"high":13.15,"low":12.85,"open":12.87,"volume":19915700},{"timestamp":1343309400,"date":"2012-07-26","index":3723,"close":13.36,"high":13.43,"low":13.12,"open":13.12,"volume":19660800},{"timestamp":1343395800,"date":"2012-07-27","index":3724,"close":13.68,"high":13.76,"low":13.47,"open":13.49,"volume":13812600},{"timestamp":1343655000,"date":"2012-07-30","index":3725,"close":13.49,"high":13.66,"low":13.33,"open":13.53,"volume":9516300},{"timestamp":1343741400,"date":"2012-07-31","index":3726,"close":13.97,"high":14.03,"low":13.62,"open":13.62,"volume":18347900},{"timestamp":1343827800,"date":"2012-08-01","index":3727,"close":13.88,"high":13.95,"low":13.47,"open":13.88,"volume":24950500},{"timestamp":1343914200,"date":"2012-08-02","index":3728,"close":13.87,"high":13.99,"low":13.6,"open":13.75,"volume":21545800}]},{"date":"2012-04-26","estimated":0.19,"reported":0.22,"pre":[{"timestamp":1334151000,"date":"2012-04-11","index":3649,"close":14.79,"high":14.89,"low":14.77,"open":14.77,"volume":6097900},{"timestamp":1334237400,"date":"2012-04-12","index":3650,"close":14.92,"high":15,"low":14.83,"open":14.84,"volume":7144700},{"timestamp":1334323800,"date":"2012-04-13","index":3651,"close":15.1,"high":15.23,"low":14.95,"open":15.06,"volume":9421500},{"timestamp":1334583000,"date":"2012-04-16","index":3652,"close":15.1,"high":15.33,"low":15.04,"open":15.26,"volume":6344600},{"timestamp":1334669400,"date":"2012-04-17","index":3653,"close":15.21,"high":15.25,"low":15.01,"open":15.15,"volume":11083600},{"timestamp":1334755800,"date":"2012-04-18","index":3654,"close":15.28,"high":15.36,"low":14.98,"open":15.17,"volume":6028300},{"timestamp":1334842200,"date":"2012-04-19","index":3655,"close":15.25,"high":15.45,"low":15.14,"open":15.35,"volume":7294800},{"timestamp":1334928600,"date":"2012-04-20","index":3656,"close":15.11,"high":15.37,"low":15.05,"open":15.35,"volume":6731400},{"timestamp":1335187800,"date":"2012-04-23","index":3657,"close":14.89,"high":14.93,"low":14.74,"open":14.89,"volume":7086600},{"timestamp":1335274200,"date":"2012-04-24","index":3658,"close":14.86,"high":15.06,"low":14.79,"open":14.96,"volume":9714900},{"timestamp":1335360600,"date":"2012-04-25","index":3659,"close":14.91,"high":15.04,"low":14.86,"open":15.04,"volume":10077400}],"post":[{"timestamp":1335447000,"date":"2012-04-26","index":3660,"close":15.82,"high":15.94,"low":15.15,"open":15.25,"volume":19367100},{"timestamp":1335533400,"date":"2012-04-27","index":3661,"close":16.15,"high":16.15,"low":15.65,"open":15.77,"volume":15868000},{"timestamp":1335792600,"date":"2012-04-30","index":3662,"close":15.58,"high":16.07,"low":15.58,"open":16.07,"volume":14862000},{"timestamp":1335879000,"date":"2012-05-01","index":3663,"close":15.53,"high":15.75,"low":15.52,"open":15.61,"volume":9316000},{"timestamp":1335965400,"date":"2012-05-02","index":3664,"close":16.1,"high":16.13,"low":15.55,"open":15.66,"volume":13476100},{"timestamp":1336051800,"date":"2012-05-03","index":3665,"close":15.7,"high":16.11,"low":15.66,"open":16.04,"volume":9513700},{"timestamp":1336138200,"date":"2012-05-04","index":3666,"close":15.44,"high":15.72,"low":15.44,"open":15.7,"volume":9666400},{"timestamp":1336397400,"date":"2012-05-07","index":3667,"close":15.42,"high":15.5,"low":15.24,"open":15.31,"volume":8319800},{"timestamp":1336483800,"date":"2012-05-08","index":3668,"close":15.16,"high":15.33,"low":14.88,"open":15.22,"volume":13955300},{"timestamp":1336570200,"date":"2012-05-09","index":3669,"close":15.13,"high":15.3,"low":14.98,"open":15.04,"volume":11156700},{"timestamp":1336656600,"date":"2012-05-10","index":3670,"close":15.39,"high":15.45,"low":15.16,"open":15.34,"volume":7212800}]},{"date":"2012-01-18","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":3580,"close":12.91,"high":13.1,"low":12.88,"open":13.04,"volume":4183200},{"timestamp":1325601000,"date":"2012-01-03","index":3581,"close":13.26,"high":13.35,"low":13.06,"open":13.11,"volume":8910500},{"timestamp":1325687400,"date":"2012-01-04","index":3582,"close":13.14,"high":13.21,"low":13.04,"open":13.15,"volume":7386600},{"timestamp":1325773800,"date":"2012-01-05","index":3583,"close":13.26,"high":13.28,"low":13.14,"open":13.19,"volume":10306100},{"timestamp":1325860200,"date":"2012-01-06","index":3584,"close":13.15,"high":13.27,"low":13.09,"open":13.27,"volume":7775800},{"timestamp":1326119400,"date":"2012-01-09","index":3585,"close":13.38,"high":13.39,"low":13.13,"open":13.15,"volume":7543100},{"timestamp":1326205800,"date":"2012-01-10","index":3586,"close":13.77,"high":13.82,"low":13.46,"open":13.53,"volume":15501300},{"timestamp":1326292200,"date":"2012-01-11","index":3587,"close":13.66,"high":13.7,"low":13.58,"open":13.61,"volume":11564800},{"timestamp":1326378600,"date":"2012-01-12","index":3588,"close":13.83,"high":13.98,"low":13.7,"open":13.7,"volume":12716100},{"timestamp":1326465000,"date":"2012-01-13","index":3589,"close":13.75,"high":13.8,"low":13.59,"open":13.76,"volume":9564100},{"timestamp":1326810600,"date":"2012-01-17","index":3590,"close":13.46,"high":13.74,"low":13.42,"open":13.71,"volume":13523900}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":3591,"close":13.83,"high":13.94,"low":13.62,"open":13.62,"volume":14004200},{"timestamp":1326983400,"date":"2012-01-19","index":3592,"close":14.26,"high":14.27,"low":13.87,"open":13.88,"volume":14215100},{"timestamp":1327069800,"date":"2012-01-20","index":3593,"close":13.97,"high":14.26,"low":13.95,"open":14.2,"volume":14399700},{"timestamp":1327329000,"date":"2012-01-23","index":3594,"close":14.01,"high":14.15,"low":13.88,"open":14.02,"volume":9998400},{"timestamp":1327415400,"date":"2012-01-24","index":3595,"close":13.93,"high":14.04,"low":13.85,"open":13.89,"volume":9240200},{"timestamp":1327501800,"date":"2012-01-25","index":3596,"close":14.16,"high":14.17,"low":13.9,"open":14.02,"volume":9296200},{"timestamp":1327588200,"date":"2012-01-26","index":3597,"close":14.23,"high":14.43,"low":14.18,"open":14.22,"volume":13756900},{"timestamp":1327674600,"date":"2012-01-27","index":3598,"close":14.11,"high":14.19,"low":13.99,"open":14.05,"volume":11038700},{"timestamp":1327933800,"date":"2012-01-30","index":3599,"close":13.98,"high":14.07,"low":13.85,"open":14.07,"volume":9843400},{"timestamp":1328020200,"date":"2012-01-31","index":3600,"close":14.08,"high":14.19,"low":13.99,"open":14.12,"volume":7117600},{"timestamp":1328106600,"date":"2012-02-01","index":3601,"close":14.19,"high":14.27,"low":14.1,"open":14.1,"volume":9918300}]},{"date":"2011-10-27","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1318426200,"date":"2011-10-12","index":3525,"close":12.16,"high":12.22,"low":11.96,"open":11.98,"volume":10920200},{"timestamp":1318512600,"date":"2011-10-13","index":3526,"close":12.17,"high":12.18,"low":11.94,"open":12.01,"volume":14678500},{"timestamp":1318599000,"date":"2011-10-14","index":3527,"close":12.3,"high":12.33,"low":12.17,"open":12.29,"volume":9567900},{"timestamp":1318858200,"date":"2011-10-17","index":3528,"close":12.01,"high":12.22,"low":11.94,"open":12.19,"volume":9357900},{"timestamp":1318944600,"date":"2011-10-18","index":3529,"close":12.21,"high":12.25,"low":11.94,"open":12,"volume":8859600},{"timestamp":1319031000,"date":"2011-10-19","index":3530,"close":12.11,"high":12.29,"low":12.06,"open":12.12,"volume":8569800},{"timestamp":1319117400,"date":"2011-10-20","index":3531,"close":11.81,"high":12.04,"low":11.64,"open":12.02,"volume":13372900},{"timestamp":1319203800,"date":"2011-10-21","index":3532,"close":12.18,"high":12.2,"low":11.97,"open":11.97,"volume":7230000},{"timestamp":1319463000,"date":"2011-10-24","index":3533,"close":12.48,"high":12.49,"low":12.16,"open":12.16,"volume":7181400},{"timestamp":1319549400,"date":"2011-10-25","index":3534,"close":12.19,"high":12.36,"low":12.18,"open":12.32,"volume":10456100},{"timestamp":1319635800,"date":"2011-10-26","index":3535,"close":12.25,"high":12.43,"low":12.12,"open":12.33,"volume":16953200}],"post":[{"timestamp":1319722200,"date":"2011-10-27","index":3536,"close":12.95,"high":13.06,"low":12.64,"open":12.69,"volume":29647900},{"timestamp":1319808600,"date":"2011-10-28","index":3537,"close":12.74,"high":12.86,"low":12.71,"open":12.84,"volume":13080000},{"timestamp":1320067800,"date":"2011-10-31","index":3538,"close":12.62,"high":12.75,"low":12.55,"open":12.63,"volume":8923100},{"timestamp":1320154200,"date":"2011-11-01","index":3539,"close":12.45,"high":12.55,"low":12.22,"open":12.34,"volume":14767400},{"timestamp":1320240600,"date":"2011-11-02","index":3540,"close":12.72,"high":12.73,"low":12.51,"open":12.59,"volume":11367900},{"timestamp":1320327000,"date":"2011-11-03","index":3541,"close":12.9,"high":12.93,"low":12.63,"open":12.88,"volume":12036400},{"timestamp":1320413400,"date":"2011-11-04","index":3542,"close":12.98,"high":13.06,"low":12.84,"open":12.85,"volume":9961200},{"timestamp":1320676200,"date":"2011-11-07","index":3543,"close":13,"high":13.01,"low":12.8,"open":12.93,"volume":7639100},{"timestamp":1320762600,"date":"2011-11-08","index":3544,"close":12.93,"high":12.98,"low":12.73,"open":12.95,"volume":7545200},{"timestamp":1320849000,"date":"2011-11-09","index":3545,"close":12.48,"high":12.66,"low":12.42,"open":12.55,"volume":11188800},{"timestamp":1320935400,"date":"2011-11-10","index":3546,"close":12.67,"high":12.75,"low":12.53,"open":12.58,"volume":15910900}]},{"date":"2011-07-28","estimated":0.25,"reported":0.24,"pre":[{"timestamp":1310563800,"date":"2011-07-13","index":3461,"close":12.44,"high":12.69,"low":12.4,"open":12.46,"volume":17094300},{"timestamp":1310650200,"date":"2011-07-14","index":3462,"close":12.15,"high":12.43,"low":12.09,"open":12.41,"volume":17778000},{"timestamp":1310736600,"date":"2011-07-15","index":3463,"close":12.22,"high":12.31,"low":12.1,"open":12.25,"volume":11521800},{"timestamp":1310995800,"date":"2011-07-18","index":3464,"close":12.14,"high":12.18,"low":12.03,"open":12.14,"volume":14976100},{"timestamp":1311082200,"date":"2011-07-19","index":3465,"close":12.22,"high":12.28,"low":12,"open":12.09,"volume":13348100},{"timestamp":1311168600,"date":"2011-07-20","index":3466,"close":12.47,"high":12.54,"low":12.36,"open":12.46,"volume":8756200},{"timestamp":1311255000,"date":"2011-07-21","index":3467,"close":12.57,"high":12.68,"low":12.42,"open":12.47,"volume":8316300},{"timestamp":1311341400,"date":"2011-07-22","index":3468,"close":12.98,"high":12.98,"low":12.6,"open":12.6,"volume":16438500},{"timestamp":1311600600,"date":"2011-07-25","index":3469,"close":12.75,"high":12.82,"low":12.6,"open":12.72,"volume":24419600},{"timestamp":1311687000,"date":"2011-07-26","index":3470,"close":12.9,"high":13.05,"low":12.8,"open":12.81,"volume":16114900},{"timestamp":1311773400,"date":"2011-07-27","index":3471,"close":12.56,"high":12.86,"low":12.53,"open":12.83,"volume":19118800}],"post":[{"timestamp":1311859800,"date":"2011-07-28","index":3472,"close":12.31,"high":12.71,"low":12.28,"open":12.5,"volume":27805500},{"timestamp":1311946200,"date":"2011-07-29","index":3473,"close":12.36,"high":12.43,"low":12.23,"open":12.31,"volume":20581700},{"timestamp":1312205400,"date":"2011-08-01","index":3474,"close":12.53,"high":12.69,"low":12.33,"open":12.6,"volume":20125100},{"timestamp":1312291800,"date":"2011-08-02","index":3475,"close":12.19,"high":12.46,"low":12.19,"open":12.45,"volume":12811200},{"timestamp":1312378200,"date":"2011-08-03","index":3476,"close":12.16,"high":12.25,"low":11.92,"open":12.14,"volume":19356500},{"timestamp":1312464600,"date":"2011-08-04","index":3477,"close":11.58,"high":12.14,"low":11.57,"open":12.02,"volume":27060800},{"timestamp":1312551000,"date":"2011-08-05","index":3478,"close":11.56,"high":11.69,"low":11.18,"open":11.56,"volume":22109100},{"timestamp":1312810200,"date":"2011-08-08","index":3479,"close":10.94,"high":11.31,"low":10.84,"open":11.19,"volume":18751900},{"timestamp":1312896600,"date":"2011-08-09","index":3480,"close":11.5,"high":11.52,"low":10.87,"open":11.07,"volume":21818200},{"timestamp":1312983000,"date":"2011-08-10","index":3481,"close":11.07,"high":11.39,"low":11.05,"open":11.32,"volume":19386900},{"timestamp":1313069400,"date":"2011-08-11","index":3482,"close":11.52,"high":11.69,"low":11.21,"open":11.21,"volume":17011900}]},{"date":"2011-04-29","estimated":0.24,"reported":0.24,"pre":[{"timestamp":1302701400,"date":"2011-04-13","index":3399,"close":12.26,"high":12.37,"low":12.23,"open":12.35,"volume":11613700},{"timestamp":1302787800,"date":"2011-04-14","index":3400,"close":12.31,"high":12.35,"low":12.17,"open":12.18,"volume":11826400},{"timestamp":1302874200,"date":"2011-04-15","index":3401,"close":12.21,"high":12.3,"low":12.13,"open":12.27,"volume":6326500},{"timestamp":1303133400,"date":"2011-04-18","index":3402,"close":11.95,"high":12.13,"low":11.87,"open":12.12,"volume":11477300},{"timestamp":1303219800,"date":"2011-04-19","index":3403,"close":11.96,"high":12.01,"low":11.85,"open":11.99,"volume":17106500},{"timestamp":1303306200,"date":"2011-04-20","index":3404,"close":12.45,"high":12.45,"low":12.27,"open":12.38,"volume":16936700},{"timestamp":1303392600,"date":"2011-04-21","index":3405,"close":12.56,"high":12.62,"low":12.51,"open":12.54,"volume":14928000},{"timestamp":1303738200,"date":"2011-04-25","index":3406,"close":12.28,"high":12.52,"low":12.23,"open":12.49,"volume":11027600},{"timestamp":1303824600,"date":"2011-04-26","index":3407,"close":12.56,"high":12.56,"low":12.32,"open":12.36,"volume":11100000},{"timestamp":1303911000,"date":"2011-04-27","index":3408,"close":13.29,"high":13.35,"low":12.65,"open":12.83,"volume":44473500},{"timestamp":1303997400,"date":"2011-04-28","index":3409,"close":13.41,"high":13.48,"low":13.16,"open":13.18,"volume":31618300}],"post":[{"timestamp":1304083800,"date":"2011-04-29","index":3410,"close":13.5,"high":13.5,"low":13.32,"open":13.38,"volume":15371600},{"timestamp":1304343000,"date":"2011-05-02","index":3411,"close":13.51,"high":13.57,"low":13.44,"open":13.51,"volume":16884100},{"timestamp":1304429400,"date":"2011-05-03","index":3412,"close":13.46,"high":13.56,"low":13.38,"open":13.5,"volume":18363000},{"timestamp":1304515800,"date":"2011-05-04","index":3413,"close":13.44,"high":13.5,"low":13.31,"open":13.49,"volume":16035100},{"timestamp":1304602200,"date":"2011-05-05","index":3414,"close":13.55,"high":13.69,"low":13.45,"open":13.48,"volume":17851100},{"timestamp":1304688600,"date":"2011-05-06","index":3415,"close":13.75,"high":13.89,"low":13.66,"open":13.66,"volume":19126000},{"timestamp":1304947800,"date":"2011-05-09","index":3416,"close":13.67,"high":13.8,"low":13.6,"open":13.8,"volume":16039800},{"timestamp":1305034200,"date":"2011-05-10","index":3417,"close":13.75,"high":13.79,"low":13.55,"open":13.59,"volume":11120200},{"timestamp":1305120600,"date":"2011-05-11","index":3418,"close":13.5,"high":13.81,"low":13.48,"open":13.67,"volume":12408500},{"timestamp":1305207000,"date":"2011-05-12","index":3419,"close":13.82,"high":13.94,"low":13.48,"open":13.48,"volume":26161400},{"timestamp":1305293400,"date":"2011-05-13","index":3420,"close":13.59,"high":13.84,"low":13.54,"open":13.82,"volume":12839300}]},{"date":"2011-02-03","estimated":0.26,"reported":0.26,"pre":[{"timestamp":1295447400,"date":"2011-01-19","index":3340,"close":13.53,"high":13.85,"low":13.53,"open":13.77,"volume":20552600},{"timestamp":1295533800,"date":"2011-01-20","index":3341,"close":13.26,"high":13.44,"low":13.21,"open":13.37,"volume":24561200},{"timestamp":1295620200,"date":"2011-01-21","index":3342,"close":13.27,"high":13.39,"low":13.23,"open":13.31,"volume":23532600},{"timestamp":1295879400,"date":"2011-01-24","index":3343,"close":13.45,"high":13.49,"low":13.18,"open":13.33,"volume":12170300},{"timestamp":1295965800,"date":"2011-01-25","index":3344,"close":13.22,"high":13.38,"low":13.22,"open":13.27,"volume":16607200},{"timestamp":1296052200,"date":"2011-01-26","index":3345,"close":13.24,"high":13.33,"low":13.21,"open":13.33,"volume":19606400},{"timestamp":1296138600,"date":"2011-01-27","index":3346,"close":13.31,"high":13.55,"low":13.2,"open":13.32,"volume":23444900},{"timestamp":1296225000,"date":"2011-01-28","index":3347,"close":13.11,"high":13.49,"low":13.09,"open":13.49,"volume":22928500},{"timestamp":1296484200,"date":"2011-01-31","index":3348,"close":13.07,"high":13.16,"low":13.03,"open":13.12,"volume":17718200},{"timestamp":1296570600,"date":"2011-02-01","index":3349,"close":13.21,"high":13.31,"low":13.18,"open":13.26,"volume":17957000},{"timestamp":1296657000,"date":"2011-02-02","index":3350,"close":13.34,"high":13.44,"low":13.2,"open":13.24,"volume":12598000}],"post":[{"timestamp":1296743400,"date":"2011-02-03","index":3351,"close":13.36,"high":13.42,"low":13.26,"open":13.4,"volume":7536700},{"timestamp":1296829800,"date":"2011-02-04","index":3352,"close":13.62,"high":13.63,"low":13.32,"open":13.39,"volume":13293400},{"timestamp":1297089000,"date":"2011-02-07","index":3353,"close":13.66,"high":13.74,"low":13.58,"open":13.63,"volume":15960600},{"timestamp":1297175400,"date":"2011-02-08","index":3354,"close":13.42,"high":13.6,"low":13.36,"open":13.52,"volume":11827600},{"timestamp":1297261800,"date":"2011-02-09","index":3355,"close":13.09,"high":13.42,"low":13.09,"open":13.26,"volume":13696400},{"timestamp":1297348200,"date":"2011-02-10","index":3356,"close":12.84,"high":12.96,"low":12.74,"open":12.92,"volume":26351400},{"timestamp":1297434600,"date":"2011-02-11","index":3357,"close":12.94,"high":12.98,"low":12.64,"open":12.76,"volume":11393100},{"timestamp":1297693800,"date":"2011-02-14","index":3358,"close":12.89,"high":12.96,"low":12.87,"open":12.96,"volume":8005900},{"timestamp":1297780200,"date":"2011-02-15","index":3359,"close":12.82,"high":12.87,"low":12.74,"open":12.76,"volume":7291100},{"timestamp":1297866600,"date":"2011-02-16","index":3360,"close":12.89,"high":12.96,"low":12.82,"open":12.87,"volume":14544900},{"timestamp":1297953000,"date":"2011-02-17","index":3361,"close":13.07,"high":13.07,"low":12.82,"open":12.88,"volume":16609200}]},{"date":"2010-10-28","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1286976600,"date":"2010-10-13","index":3273,"close":10.43,"high":10.47,"low":10.31,"open":10.32,"volume":11061700},{"timestamp":1287063000,"date":"2010-10-14","index":3274,"close":10.37,"high":10.49,"low":10.35,"open":10.43,"volume":12535900},{"timestamp":1287149400,"date":"2010-10-15","index":3275,"close":10.34,"high":10.48,"low":10.26,"open":10.47,"volume":12457200},{"timestamp":1287408600,"date":"2010-10-18","index":3276,"close":10.3,"high":10.33,"low":10.22,"open":10.27,"volume":12978800},{"timestamp":1287495000,"date":"2010-10-19","index":3277,"close":10.2,"high":10.31,"low":10.13,"open":10.21,"volume":12066600},{"timestamp":1287581400,"date":"2010-10-20","index":3278,"close":10.33,"high":10.38,"low":10.22,"open":10.29,"volume":8634100},{"timestamp":1287667800,"date":"2010-10-21","index":3279,"close":10.41,"high":10.48,"low":10.31,"open":10.39,"volume":25208900},{"timestamp":1287754200,"date":"2010-10-22","index":3280,"close":10.6,"high":10.6,"low":10.4,"open":10.44,"volume":10628800},{"timestamp":1288013400,"date":"2010-10-25","index":3281,"close":10.68,"high":10.73,"low":10.61,"open":10.69,"volume":15294700},{"timestamp":1288099800,"date":"2010-10-26","index":3282,"close":10.62,"high":10.69,"low":10.57,"open":10.61,"volume":5179200},{"timestamp":1288186200,"date":"2010-10-27","index":3283,"close":10.65,"high":10.69,"low":10.58,"open":10.62,"volume":11037100}],"post":[{"timestamp":1288272600,"date":"2010-10-28","index":3284,"close":10.76,"high":10.88,"low":10.71,"open":10.87,"volume":14111000},{"timestamp":1288359000,"date":"2010-10-29","index":3285,"close":10.91,"high":10.94,"low":10.7,"open":10.74,"volume":13152000},{"timestamp":1288618200,"date":"2010-11-01","index":3286,"close":10.89,"high":11,"low":10.85,"open":10.91,"volume":6265100},{"timestamp":1288704600,"date":"2010-11-02","index":3287,"close":10.84,"high":10.94,"low":10.78,"open":10.94,"volume":9680200},{"timestamp":1288791000,"date":"2010-11-03","index":3288,"close":10.93,"high":10.95,"low":10.83,"open":10.91,"volume":8804800},{"timestamp":1288877400,"date":"2010-11-04","index":3289,"close":11.26,"high":11.26,"low":10.97,"open":11,"volume":13522900},{"timestamp":1288963800,"date":"2010-11-05","index":3290,"close":11.18,"high":11.24,"low":11.1,"open":11.24,"volume":10642900},{"timestamp":1289226600,"date":"2010-11-08","index":3291,"close":11,"high":11.14,"low":10.99,"open":11.14,"volume":8276300},{"timestamp":1289313000,"date":"2010-11-09","index":3292,"close":11.14,"high":11.29,"low":11.1,"open":11.19,"volume":16399400},{"timestamp":1289399400,"date":"2010-11-10","index":3293,"close":11.25,"high":11.25,"low":11.12,"open":11.21,"volume":11618500},{"timestamp":1289485800,"date":"2010-11-11","index":3294,"close":11.06,"high":11.15,"low":11,"open":11.1,"volume":10698900}]},{"date":"2010-07-30","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1279200600,"date":"2010-07-15","index":3210,"close":10.15,"high":10.17,"low":10.04,"open":10.09,"volume":9778200},{"timestamp":1279287000,"date":"2010-07-16","index":3211,"close":9.92,"high":10.15,"low":9.9,"open":10.09,"volume":16100800},{"timestamp":1279546200,"date":"2010-07-19","index":3212,"close":10.13,"high":10.15,"low":10.01,"open":10.02,"volume":8440800},{"timestamp":1279632600,"date":"2010-07-20","index":3213,"close":10.3,"high":10.31,"low":9.97,"open":10.06,"volume":12519100},{"timestamp":1279719000,"date":"2010-07-21","index":3214,"close":10.1,"high":10.3,"low":10.07,"open":10.28,"volume":12529700},{"timestamp":1279805400,"date":"2010-07-22","index":3215,"close":10.38,"high":10.4,"low":10.18,"open":10.18,"volume":13268600},{"timestamp":1279891800,"date":"2010-07-23","index":3216,"close":10.46,"high":10.5,"low":10.3,"open":10.38,"volume":9314200},{"timestamp":1280151000,"date":"2010-07-26","index":3217,"close":10.57,"high":10.57,"low":10.35,"open":10.47,"volume":7232800},{"timestamp":1280237400,"date":"2010-07-27","index":3218,"close":10.44,"high":10.6,"low":10.43,"open":10.58,"volume":10941500},{"timestamp":1280323800,"date":"2010-07-28","index":3219,"close":10.46,"high":10.59,"low":10.41,"open":10.46,"volume":8376000},{"timestamp":1280410200,"date":"2010-07-29","index":3220,"close":10.18,"high":10.51,"low":10.18,"open":10.43,"volume":21033800}],"post":[{"timestamp":1280496600,"date":"2010-07-30","index":3221,"close":10.1,"high":10.19,"low":10,"open":10.14,"volume":18087100},{"timestamp":1280755800,"date":"2010-08-02","index":3222,"close":10.26,"high":10.38,"low":10.16,"open":10.21,"volume":13442600},{"timestamp":1280842200,"date":"2010-08-03","index":3223,"close":10.23,"high":10.32,"low":10.18,"open":10.25,"volume":12634000},{"timestamp":1280928600,"date":"2010-08-04","index":3224,"close":10.22,"high":10.32,"low":10.12,"open":10.28,"volume":16752800},{"timestamp":1281015000,"date":"2010-08-05","index":3225,"close":10.12,"high":10.17,"low":10.06,"open":10.14,"volume":14172000},{"timestamp":1281101400,"date":"2010-08-06","index":3226,"close":9.96,"high":10.08,"low":9.89,"open":10.04,"volume":16262400},{"timestamp":1281360600,"date":"2010-08-09","index":3227,"close":9.95,"high":10.05,"low":9.93,"open":10.05,"volume":10843000},{"timestamp":1281447000,"date":"2010-08-10","index":3228,"close":9.93,"high":9.99,"low":9.85,"open":9.9,"volume":14168100},{"timestamp":1281533400,"date":"2010-08-11","index":3229,"close":9.73,"high":9.88,"low":9.71,"open":9.85,"volume":18577100},{"timestamp":1281619800,"date":"2010-08-12","index":3230,"close":9.77,"high":9.85,"low":9.66,"open":9.67,"volume":17729600},{"timestamp":1281706200,"date":"2010-08-13","index":3231,"close":9.7,"high":9.89,"low":9.67,"open":9.76,"volume":14238000}]},{"date":"2010-04-28","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1271165400,"date":"2010-04-13","index":3145,"close":10.67,"high":10.7,"low":10.51,"open":10.54,"volume":10261700},{"timestamp":1271251800,"date":"2010-04-14","index":3146,"close":11.25,"high":11.25,"low":10.82,"open":10.83,"volume":30646800},{"timestamp":1271338200,"date":"2010-04-15","index":3147,"close":11.13,"high":11.24,"low":11.08,"open":11.19,"volume":9173500},{"timestamp":1271424600,"date":"2010-04-16","index":3148,"close":10.85,"high":11.01,"low":10.69,"open":10.99,"volume":18171100},{"timestamp":1271683800,"date":"2010-04-19","index":3149,"close":10.84,"high":10.9,"low":10.66,"open":10.74,"volume":14212400},{"timestamp":1271770200,"date":"2010-04-20","index":3150,"close":10.9,"high":11.02,"low":10.83,"open":10.88,"volume":9802900},{"timestamp":1271856600,"date":"2010-04-21","index":3151,"close":10.84,"high":10.93,"low":10.65,"open":10.89,"volume":15628700},{"timestamp":1271943000,"date":"2010-04-22","index":3152,"close":10.97,"high":10.98,"low":10.65,"open":10.68,"volume":15815900},{"timestamp":1272029400,"date":"2010-04-23","index":3153,"close":10.96,"high":10.98,"low":10.8,"open":10.98,"volume":9076800},{"timestamp":1272288600,"date":"2010-04-26","index":3154,"close":10.99,"high":11.11,"low":10.95,"open":11.04,"volume":10142500},{"timestamp":1272375000,"date":"2010-04-27","index":3155,"close":10.6,"high":10.89,"low":10.56,"open":10.89,"volume":27248500}],"post":[{"timestamp":1272461400,"date":"2010-04-28","index":3156,"close":10.5,"high":10.75,"low":10.4,"open":10.74,"volume":19735700},{"timestamp":1272547800,"date":"2010-04-29","index":3157,"close":10.56,"high":10.6,"low":10.45,"open":10.54,"volume":13022300},{"timestamp":1272634200,"date":"2010-04-30","index":3158,"close":10.59,"high":10.65,"low":10.46,"open":10.59,"volume":15450600},{"timestamp":1272893400,"date":"2010-05-03","index":3159,"close":10.66,"high":10.7,"low":10.53,"open":10.67,"volume":7652600},{"timestamp":1272979800,"date":"2010-05-04","index":3160,"close":10.09,"high":10.6,"low":10.02,"open":10.6,"volume":24852400},{"timestamp":1273066200,"date":"2010-05-05","index":3161,"close":9.96,"high":10.09,"low":9.83,"open":10.03,"volume":20044100},{"timestamp":1273152600,"date":"2010-05-06","index":3162,"close":9.77,"high":10.09,"low":9.5,"open":9.96,"volume":23946100},{"timestamp":1273239000,"date":"2010-05-07","index":3163,"close":9.89,"high":10.01,"low":9.67,"open":9.9,"volume":26579400},{"timestamp":1273498200,"date":"2010-05-10","index":3164,"close":10.3,"high":10.35,"low":10.09,"open":10.2,"volume":18143800},{"timestamp":1273584600,"date":"2010-05-11","index":3165,"close":10.17,"high":10.32,"low":10.09,"open":10.1,"volume":18171300},{"timestamp":1273671000,"date":"2010-05-12","index":3166,"close":10.23,"high":10.3,"low":10.18,"open":10.27,"volume":13240200}]},{"date":"2010-01-28","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1263306600,"date":"2010-01-12","index":3083,"close":10.7,"high":10.93,"low":10.61,"open":10.88,"volume":20863400},{"timestamp":1263393000,"date":"2010-01-13","index":3084,"close":10.98,"high":11.01,"low":10.71,"open":10.71,"volume":13482300},{"timestamp":1263479400,"date":"2010-01-14","index":3085,"close":10.87,"high":11.01,"low":10.86,"open":11.01,"volume":8692400},{"timestamp":1263565800,"date":"2010-01-15","index":3086,"close":10.6,"high":10.94,"low":10.56,"open":10.94,"volume":15426400},{"timestamp":1263911400,"date":"2010-01-19","index":3087,"close":10.96,"high":10.99,"low":10.61,"open":10.68,"volume":14898100},{"timestamp":1263997800,"date":"2010-01-20","index":3088,"close":10.8,"high":10.91,"low":10.71,"open":10.9,"volume":13604800},{"timestamp":1264084200,"date":"2010-01-21","index":3089,"close":10.59,"high":10.93,"low":10.56,"open":10.86,"volume":13943800},{"timestamp":1264170600,"date":"2010-01-22","index":3090,"close":10.09,"high":10.55,"low":10.09,"open":10.51,"volume":21017600},{"timestamp":1264429800,"date":"2010-01-25","index":3091,"close":10.15,"high":10.39,"low":10.09,"open":10.09,"volume":20606500},{"timestamp":1264516200,"date":"2010-01-26","index":3092,"close":10,"high":10.18,"low":9.95,"open":10.16,"volume":21913300},{"timestamp":1264602600,"date":"2010-01-27","index":3093,"close":9.99,"high":10.14,"low":9.94,"open":10.03,"volume":22963800}],"post":[{"timestamp":1264689000,"date":"2010-01-28","index":3094,"close":10.05,"high":10.2,"low":9.89,"open":10.18,"volume":40246500},{"timestamp":1264775400,"date":"2010-01-29","index":3095,"close":10.16,"high":10.37,"low":10.1,"open":10.24,"volume":30073000},{"timestamp":1265034600,"date":"2010-02-01","index":3096,"close":10.08,"high":10.29,"low":9.92,"open":10.14,"volume":23074400},{"timestamp":1265121000,"date":"2010-02-02","index":3097,"close":9.96,"high":10.08,"low":9.9,"open":10.08,"volume":18259200},{"timestamp":1265207400,"date":"2010-02-03","index":3098,"close":10.06,"high":10.14,"low":9.92,"open":9.98,"volume":14829600},{"timestamp":1265293800,"date":"2010-02-04","index":3099,"close":9.68,"high":10.05,"low":9.6,"open":10.02,"volume":18370700},{"timestamp":1265380200,"date":"2010-02-05","index":3100,"close":9.56,"high":9.71,"low":9.4,"open":9.6,"volume":33731000},{"timestamp":1265639400,"date":"2010-02-08","index":3101,"close":9.61,"high":9.74,"low":9.43,"open":9.7,"volume":25173000},{"timestamp":1265725800,"date":"2010-02-09","index":3102,"close":9.6,"high":9.82,"low":9.55,"open":9.7,"volume":29316300},{"timestamp":1265812200,"date":"2010-02-10","index":3103,"close":9.7,"high":9.73,"low":9.51,"open":9.6,"volume":17525600},{"timestamp":1265898600,"date":"2010-02-11","index":3104,"close":9.89,"high":9.91,"low":9.6,"open":9.74,"volume":13726100}]},{"date":"2009-10-29","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1255527000,"date":"2009-10-14","index":3022,"close":10.35,"high":10.48,"low":10.25,"open":10.48,"volume":29421100},{"timestamp":1255613400,"date":"2009-10-15","index":3023,"close":10.06,"high":10.34,"low":10.02,"open":10.27,"volume":33561500},{"timestamp":1255699800,"date":"2009-10-16","index":3024,"close":9.83,"high":9.99,"low":9.73,"open":9.99,"volume":28068700},{"timestamp":1255959000,"date":"2009-10-19","index":3025,"close":9.93,"high":10.01,"low":9.88,"open":9.95,"volume":24560300},{"timestamp":1256045400,"date":"2009-10-20","index":3026,"close":9.93,"high":10.03,"low":9.85,"open":10,"volume":26659600},{"timestamp":1256131800,"date":"2009-10-21","index":3027,"close":10.2,"high":10.41,"low":9.92,"open":9.97,"volume":40126400},{"timestamp":1256218200,"date":"2009-10-22","index":3028,"close":10.18,"high":10.28,"low":10.03,"open":10.12,"volume":16077100},{"timestamp":1256304600,"date":"2009-10-23","index":3029,"close":10.01,"high":10.23,"low":10,"open":10.15,"volume":21380000},{"timestamp":1256563800,"date":"2009-10-26","index":3030,"close":10.02,"high":10.15,"low":9.97,"open":10.13,"volume":36695500},{"timestamp":1256650200,"date":"2009-10-27","index":3031,"close":9.87,"high":10.13,"low":9.75,"open":10.09,"volume":30691100},{"timestamp":1256736600,"date":"2009-10-28","index":3032,"close":9.62,"high":9.92,"low":9.6,"open":9.85,"volume":26203000}],"post":[{"timestamp":1256823000,"date":"2009-10-29","index":3033,"close":9.91,"high":9.96,"low":9.73,"open":9.78,"volume":15226500},{"timestamp":1256909400,"date":"2009-10-30","index":3034,"close":9.54,"high":9.85,"low":9.39,"open":9.82,"volume":37967500},{"timestamp":1257172200,"date":"2009-11-02","index":3035,"close":9.58,"high":9.74,"low":9.42,"open":9.74,"volume":32200500},{"timestamp":1257258600,"date":"2009-11-03","index":3036,"close":9.51,"high":9.58,"low":9.35,"open":9.5,"volume":19438900},{"timestamp":1257345000,"date":"2009-11-04","index":3037,"close":9.68,"high":9.78,"low":9.56,"open":9.56,"volume":22544400},{"timestamp":1257431400,"date":"2009-11-05","index":3038,"close":9.79,"high":9.88,"low":9.65,"open":9.72,"volume":22592700},{"timestamp":1257517800,"date":"2009-11-06","index":3039,"close":9.79,"high":9.91,"low":9.71,"open":9.75,"volume":15232000},{"timestamp":1257777000,"date":"2009-11-09","index":3040,"close":9.95,"high":9.97,"low":9.75,"open":9.81,"volume":9987000},{"timestamp":1257863400,"date":"2009-11-10","index":3041,"close":10.02,"high":10.18,"low":9.98,"open":10.11,"volume":17089600},{"timestamp":1257949800,"date":"2009-11-11","index":3042,"close":10.45,"high":10.46,"low":10.12,"open":10.2,"volume":35230800},{"timestamp":1258036200,"date":"2009-11-12","index":3043,"close":10.45,"high":10.52,"low":10.34,"open":10.36,"volume":20016400}]},{"date":"2009-07-30","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1247664600,"date":"2009-07-15","index":2958,"close":9.79,"high":9.93,"low":9.65,"open":9.77,"volume":19878300},{"timestamp":1247751000,"date":"2009-07-16","index":2959,"close":9.85,"high":9.9,"low":9.52,"open":9.7,"volume":11300900},{"timestamp":1247837400,"date":"2009-07-17","index":2960,"close":9.93,"high":10.07,"low":9.65,"open":9.75,"volume":16108700},{"timestamp":1248096600,"date":"2009-07-20","index":2961,"close":10.06,"high":10.18,"low":10,"open":10.08,"volume":12869900},{"timestamp":1248183000,"date":"2009-07-21","index":2962,"close":9.87,"high":10.18,"low":9.71,"open":10.1,"volume":15928000},{"timestamp":1248269400,"date":"2009-07-22","index":2963,"close":10.32,"high":10.48,"low":9.7,"open":9.74,"volume":17207700},{"timestamp":1248355800,"date":"2009-07-23","index":2964,"close":10.32,"high":10.49,"low":10.23,"open":10.33,"volume":23721600},{"timestamp":1248442200,"date":"2009-07-24","index":2965,"close":10.29,"high":10.32,"low":10.09,"open":10.25,"volume":9402600},{"timestamp":1248701400,"date":"2009-07-27","index":2966,"close":10.29,"high":10.45,"low":10.1,"open":10.32,"volume":10433400},{"timestamp":1248787800,"date":"2009-07-28","index":2967,"close":10.24,"high":10.36,"low":10.15,"open":10.29,"volume":9445400},{"timestamp":1248874200,"date":"2009-07-29","index":2968,"close":10.1,"high":10.18,"low":10,"open":10.17,"volume":13151600}],"post":[{"timestamp":1248960600,"date":"2009-07-30","index":2969,"close":10.77,"high":10.94,"low":10.54,"open":10.67,"volume":22562200},{"timestamp":1249047000,"date":"2009-07-31","index":2970,"close":10.47,"high":10.87,"low":10.44,"open":10.79,"volume":18821800},{"timestamp":1249306200,"date":"2009-08-03","index":2971,"close":10.58,"high":10.75,"low":10.49,"open":10.73,"volume":12038900},{"timestamp":1249392600,"date":"2009-08-04","index":2972,"close":10.47,"high":10.57,"low":10.39,"open":10.54,"volume":9719100},{"timestamp":1249479000,"date":"2009-08-05","index":2973,"close":10.28,"high":10.46,"low":10.19,"open":10.43,"volume":11247900},{"timestamp":1249565400,"date":"2009-08-06","index":2974,"close":10.16,"high":10.54,"low":10,"open":10.37,"volume":13331100},{"timestamp":1249651800,"date":"2009-08-07","index":2975,"close":10.23,"high":10.28,"low":10,"open":10.2,"volume":8923800},{"timestamp":1249911000,"date":"2009-08-10","index":2976,"close":10.21,"high":10.28,"low":10.06,"open":10.21,"volume":7013500},{"timestamp":1249997400,"date":"2009-08-11","index":2977,"close":10.22,"high":10.36,"low":10.11,"open":10.21,"volume":13716900},{"timestamp":1250083800,"date":"2009-08-12","index":2978,"close":10.42,"high":10.56,"low":10.18,"open":10.2,"volume":11673100},{"timestamp":1250170200,"date":"2009-08-13","index":2979,"close":10.95,"high":10.98,"low":10.48,"open":10.64,"volume":22142500}]},{"date":"2009-04-30","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2009-01-22","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":2827,"close":8.36,"high":8.43,"low":7.91,"open":8.04,"volume":17119773},{"timestamp":1231338600,"date":"2009-01-07","index":2828,"close":7.67,"high":7.93,"low":7.61,"open":7.88,"volume":21746692},{"timestamp":1231425000,"date":"2009-01-08","index":2829,"close":7.5,"high":7.54,"low":7.28,"open":7.46,"volume":16472251},{"timestamp":1231511400,"date":"2009-01-09","index":2830,"close":7.45,"high":7.56,"low":7.2,"open":7.4,"volume":18048091},{"timestamp":1231770600,"date":"2009-01-12","index":2831,"close":7.3,"high":7.69,"low":7.22,"open":7.29,"volume":22283161},{"timestamp":1231857000,"date":"2009-01-13","index":2832,"close":7.63,"high":7.78,"low":7.43,"open":7.55,"volume":15884929},{"timestamp":1231943400,"date":"2009-01-14","index":2833,"close":7.33,"high":7.49,"low":7.24,"open":7.47,"volume":9963369},{"timestamp":1232029800,"date":"2009-01-15","index":2834,"close":7.33,"high":7.48,"low":7.05,"open":7.29,"volume":26572702},{"timestamp":1232116200,"date":"2009-01-16","index":2835,"close":7.41,"high":7.63,"low":7.25,"open":7.47,"volume":14799529},{"timestamp":1232461800,"date":"2009-01-20","index":2836,"close":6.96,"high":7.16,"low":6.95,"open":7.05,"volume":16203012},{"timestamp":1232548200,"date":"2009-01-21","index":2837,"close":7.11,"high":7.17,"low":6.86,"open":7.04,"volume":23507050}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":2838,"close":7.41,"high":7.68,"low":6.67,"open":6.73,"volume":54993700},{"timestamp":1232721000,"date":"2009-01-23","index":2839,"close":7.68,"high":7.85,"low":7.12,"open":7.18,"volume":28746618},{"timestamp":1232980200,"date":"2009-01-26","index":2840,"close":7.61,"high":7.83,"low":7.21,"open":7.83,"volume":16830836},{"timestamp":1233066600,"date":"2009-01-27","index":2841,"close":7.86,"high":7.96,"low":7.57,"open":7.58,"volume":20461398},{"timestamp":1233153000,"date":"2009-01-28","index":2842,"close":8.08,"high":8.16,"low":7.94,"open":7.96,"volume":26320950},{"timestamp":1233239400,"date":"2009-01-29","index":2843,"close":7.64,"high":7.98,"low":7.6,"open":7.98,"volume":19988847},{"timestamp":1233325800,"date":"2009-01-30","index":2844,"close":7.5,"high":7.81,"low":7.5,"open":7.62,"volume":11847241},{"timestamp":1233585000,"date":"2009-02-02","index":2845,"close":7.47,"high":7.53,"low":7.26,"open":7.46,"volume":17830408},{"timestamp":1233671400,"date":"2009-02-03","index":2846,"close":7.76,"high":7.8,"low":7.43,"open":7.43,"volume":24875760},{"timestamp":1233757800,"date":"2009-02-04","index":2847,"close":7.89,"high":8.01,"low":7.56,"open":7.62,"volume":32597175},{"timestamp":1233844200,"date":"2009-02-05","index":2848,"close":8.07,"high":8.15,"low":7.6,"open":7.71,"volume":27358914}]},{"date":"2008-10-30","estimated":0.2,"reported":0.19,"pre":[{"timestamp":1224077400,"date":"2008-10-15","index":2771,"close":7.51,"high":8.19,"low":7.46,"open":8.12,"volume":24521296},{"timestamp":1224163800,"date":"2008-10-16","index":2772,"close":7.47,"high":7.68,"low":7.15,"open":7.53,"volume":35250375},{"timestamp":1224250200,"date":"2008-10-17","index":2773,"close":7.7,"high":7.96,"low":7.26,"open":7.4,"volume":29068821},{"timestamp":1224509400,"date":"2008-10-20","index":2774,"close":7.9,"high":7.92,"low":7.48,"open":7.7,"volume":13216554},{"timestamp":1224595800,"date":"2008-10-21","index":2775,"close":7.36,"high":7.73,"low":7.35,"open":7.65,"volume":13010428},{"timestamp":1224682200,"date":"2008-10-22","index":2776,"close":6.85,"high":7.26,"low":6.76,"open":7.26,"volume":20331351},{"timestamp":1224768600,"date":"2008-10-23","index":2777,"close":6.91,"high":7.06,"low":6.69,"open":6.91,"volume":21685488},{"timestamp":1224855000,"date":"2008-10-24","index":2778,"close":6.43,"high":6.92,"low":6.18,"open":6.32,"volume":23395596},{"timestamp":1225114200,"date":"2008-10-27","index":2779,"close":6.33,"high":6.69,"low":6.28,"open":6.32,"volume":26257032},{"timestamp":1225200600,"date":"2008-10-28","index":2780,"close":7.66,"high":7.67,"low":6.57,"open":6.57,"volume":32131357},{"timestamp":1225287000,"date":"2008-10-29","index":2781,"close":7.3,"high":7.77,"low":7.16,"open":7.46,"volume":30808777}],"post":[{"timestamp":1225373400,"date":"2008-10-30","index":2782,"close":7.87,"high":7.94,"low":7.37,"open":7.37,"volume":23678905},{"timestamp":1225459800,"date":"2008-10-31","index":2783,"close":8.22,"high":8.44,"low":7.7,"open":8.07,"volume":18197937},{"timestamp":1225722600,"date":"2008-11-03","index":2784,"close":8.01,"high":8.26,"low":7.91,"open":8.21,"volume":22831992},{"timestamp":1225809000,"date":"2008-11-04","index":2785,"close":8.34,"high":8.41,"low":8.12,"open":8.34,"volume":15415494},{"timestamp":1225895400,"date":"2008-11-05","index":2786,"close":7.72,"high":8.2,"low":7.72,"open":8.12,"volume":15972264},{"timestamp":1225981800,"date":"2008-11-06","index":2787,"close":7.33,"high":7.7,"low":7.18,"open":7.7,"volume":18868372},{"timestamp":1226068200,"date":"2008-11-07","index":2788,"close":7.74,"high":7.78,"low":7.27,"open":7.43,"volume":13673226},{"timestamp":1226327400,"date":"2008-11-10","index":2789,"close":7.62,"high":7.75,"low":7.47,"open":7.56,"volume":12221503},{"timestamp":1226413800,"date":"2008-11-11","index":2790,"close":7.36,"high":7.74,"low":7.33,"open":7.45,"volume":10574308},{"timestamp":1226500200,"date":"2008-11-12","index":2791,"close":7.06,"high":7.66,"low":7.02,"open":7.39,"volume":14037438},{"timestamp":1226586600,"date":"2008-11-13","index":2792,"close":7.46,"high":7.52,"low":6.58,"open":7,"volume":19518105}]},{"date":"2008-07-31","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1216215000,"date":"2008-07-16","index":2707,"close":9.81,"high":9.88,"low":9.2,"open":9.44,"volume":30900031},{"timestamp":1216301400,"date":"2008-07-17","index":2708,"close":10.31,"high":10.46,"low":9.85,"open":9.87,"volume":30299946},{"timestamp":1216387800,"date":"2008-07-18","index":2709,"close":10.19,"high":10.31,"low":10.07,"open":10.2,"volume":16296477},{"timestamp":1216647000,"date":"2008-07-21","index":2710,"close":10.33,"high":10.53,"low":10.2,"open":10.27,"volume":11093190},{"timestamp":1216733400,"date":"2008-07-22","index":2711,"close":9.87,"high":10,"low":9.67,"open":10,"volume":20066332},{"timestamp":1216819800,"date":"2008-07-23","index":2712,"close":10.09,"high":10.19,"low":9.8,"open":9.93,"volume":21472729},{"timestamp":1216906200,"date":"2008-07-24","index":2713,"close":9.83,"high":10.11,"low":9.81,"open":10.04,"volume":16162611},{"timestamp":1216992600,"date":"2008-07-25","index":2714,"close":9.97,"high":10.05,"low":9.82,"open":9.96,"volume":8647925},{"timestamp":1217251800,"date":"2008-07-28","index":2715,"close":9.72,"high":10.02,"low":9.69,"open":10.02,"volume":8733953},{"timestamp":1217338200,"date":"2008-07-29","index":2716,"close":9.79,"high":9.84,"low":9.51,"open":9.59,"volume":19184847},{"timestamp":1217424600,"date":"2008-07-30","index":2717,"close":9.75,"high":9.93,"low":9.72,"open":9.85,"volume":15831664}],"post":[{"timestamp":1217511000,"date":"2008-07-31","index":2718,"close":9.45,"high":9.63,"low":9.41,"open":9.6,"volume":24250248},{"timestamp":1217597400,"date":"2008-08-01","index":2719,"close":9.49,"high":9.65,"low":9.38,"open":9.55,"volume":8369740},{"timestamp":1217856600,"date":"2008-08-04","index":2720,"close":9.34,"high":9.49,"low":9.31,"open":9.45,"volume":11438608},{"timestamp":1217943000,"date":"2008-08-05","index":2721,"close":9.74,"high":9.81,"low":9.4,"open":9.49,"volume":17648604},{"timestamp":1218029400,"date":"2008-08-06","index":2722,"close":10.2,"high":10.27,"low":9.8,"open":9.8,"volume":21347104},{"timestamp":1218115800,"date":"2008-08-07","index":2723,"close":10.29,"high":10.29,"low":9.96,"open":10,"volume":19253689},{"timestamp":1218202200,"date":"2008-08-08","index":2724,"close":10.46,"high":10.55,"low":10.1,"open":10.27,"volume":24252760},{"timestamp":1218461400,"date":"2008-08-11","index":2725,"close":10.62,"high":10.72,"low":10.34,"open":10.34,"volume":13967088},{"timestamp":1218547800,"date":"2008-08-12","index":2726,"close":10.58,"high":10.67,"low":10.47,"open":10.59,"volume":19161631},{"timestamp":1218634200,"date":"2008-08-13","index":2727,"close":10.35,"high":10.45,"low":10.1,"open":10.12,"volume":37985080},{"timestamp":1218720600,"date":"2008-08-14","index":2728,"close":10.44,"high":10.49,"low":10.3,"open":10.45,"volume":10728877}]},{"date":"2008-04-29","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":2642,"close":10.15,"high":10.32,"low":10.15,"open":10.32,"volume":17896236},{"timestamp":1208266200,"date":"2008-04-15","index":2643,"close":10.31,"high":10.34,"low":10.21,"open":10.34,"volume":17423082},{"timestamp":1208352600,"date":"2008-04-16","index":2644,"close":10.91,"high":10.91,"low":10.57,"open":10.59,"volume":16780485},{"timestamp":1208439000,"date":"2008-04-17","index":2645,"close":10.87,"high":10.92,"low":10.71,"open":10.81,"volume":13880959},{"timestamp":1208525400,"date":"2008-04-18","index":2646,"close":11.01,"high":11.13,"low":10.89,"open":10.99,"volume":13342983},{"timestamp":1208784600,"date":"2008-04-21","index":2647,"close":11.01,"high":11.06,"low":10.89,"open":11,"volume":8824101},{"timestamp":1208871000,"date":"2008-04-22","index":2648,"close":10.71,"high":11,"low":10.65,"open":11,"volume":17868397},{"timestamp":1208957400,"date":"2008-04-23","index":2649,"close":10.61,"high":10.7,"low":10.49,"open":10.65,"volume":15706542},{"timestamp":1209043800,"date":"2008-04-24","index":2650,"close":10.68,"high":10.77,"low":10.42,"open":10.54,"volume":12141706},{"timestamp":1209130200,"date":"2008-04-25","index":2651,"close":10.68,"high":10.7,"low":10.43,"open":10.65,"volume":11204343},{"timestamp":1209389400,"date":"2008-04-28","index":2652,"close":10.86,"high":10.95,"low":10.75,"open":10.75,"volume":12064623}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":2653,"close":10.78,"high":10.89,"low":10.72,"open":10.8,"volume":14542651},{"timestamp":1209562200,"date":"2008-04-30","index":2654,"close":11.18,"high":11.26,"low":10.92,"open":10.92,"volume":18892191},{"timestamp":1209648600,"date":"2008-05-01","index":2655,"close":11.26,"high":11.31,"low":11.09,"open":11.19,"volume":14288587},{"timestamp":1209735000,"date":"2008-05-02","index":2656,"close":11.23,"high":11.3,"low":11.09,"open":11.27,"volume":12926712},{"timestamp":1209994200,"date":"2008-05-05","index":2657,"close":11.08,"high":11.19,"low":11,"open":11.19,"volume":6700938},{"timestamp":1210080600,"date":"2008-05-06","index":2658,"close":11.43,"high":11.46,"low":11.01,"open":11.04,"volume":18080251},{"timestamp":1210167000,"date":"2008-05-07","index":2659,"close":11.08,"high":11.34,"low":11.04,"open":11.34,"volume":13523179},{"timestamp":1210253400,"date":"2008-05-08","index":2660,"close":10.99,"high":11.15,"low":10.93,"open":11.12,"volume":14612097},{"timestamp":1210339800,"date":"2008-05-09","index":2661,"close":10.91,"high":11.02,"low":10.8,"open":10.94,"volume":11230774},{"timestamp":1210599000,"date":"2008-05-12","index":2662,"close":11.18,"high":11.26,"low":10.93,"open":10.95,"volume":9832015},{"timestamp":1210685400,"date":"2008-05-13","index":2663,"close":11.35,"high":11.43,"low":11.16,"open":11.24,"volume":15564837}]},{"date":"2008-01-31","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1200407400,"date":"2008-01-15","index":2581,"close":8.73,"high":9.05,"low":8.72,"open":9,"volume":17130527},{"timestamp":1200493800,"date":"2008-01-16","index":2582,"close":8.44,"high":8.69,"low":8.24,"open":8.66,"volume":16620690},{"timestamp":1200580200,"date":"2008-01-17","index":2583,"close":8.35,"high":8.73,"low":8.31,"open":8.51,"volume":19108266},{"timestamp":1200666600,"date":"2008-01-18","index":2584,"close":8.6,"high":8.8,"low":8.43,"open":8.46,"volume":16507024},{"timestamp":1201012200,"date":"2008-01-22","index":2585,"close":7.95,"high":8.24,"low":7.52,"open":7.78,"volume":20373762},{"timestamp":1201098600,"date":"2008-01-23","index":2586,"close":8.52,"high":8.59,"low":7.66,"open":7.84,"volume":25966687},{"timestamp":1201185000,"date":"2008-01-24","index":2587,"close":8.65,"high":8.86,"low":8.5,"open":8.62,"volume":17356652},{"timestamp":1201271400,"date":"2008-01-25","index":2588,"close":8.66,"high":9,"low":8.65,"open":8.68,"volume":19866237},{"timestamp":1201530600,"date":"2008-01-28","index":2589,"close":8.66,"high":8.71,"low":8.44,"open":8.57,"volume":11690461},{"timestamp":1201617000,"date":"2008-01-29","index":2590,"close":8.86,"high":8.93,"low":8.72,"open":8.9,"volume":11860708},{"timestamp":1201703400,"date":"2008-01-30","index":2591,"close":8.85,"high":9.11,"low":8.74,"open":8.87,"volume":18682246}],"post":[{"timestamp":1201789800,"date":"2008-01-31","index":2592,"close":9.2,"high":9.32,"low":8.75,"open":9.11,"volume":22262458},{"timestamp":1201876200,"date":"2008-02-01","index":2593,"close":9.7,"high":9.74,"low":9.37,"open":9.4,"volume":23160225},{"timestamp":1202135400,"date":"2008-02-04","index":2594,"close":9.72,"high":9.78,"low":9.56,"open":9.77,"volume":12035277},{"timestamp":1202221800,"date":"2008-02-05","index":2595,"close":9.09,"high":9.6,"low":9.09,"open":9.6,"volume":20530240},{"timestamp":1202308200,"date":"2008-02-06","index":2596,"close":9.06,"high":9.33,"low":9.05,"open":9.09,"volume":11811363},{"timestamp":1202394600,"date":"2008-02-07","index":2597,"close":9.2,"high":9.32,"low":8.9,"open":9.05,"volume":17001987},{"timestamp":1202481000,"date":"2008-02-08","index":2598,"close":9.19,"high":9.28,"low":9.03,"open":9.05,"volume":9359263},{"timestamp":1202740200,"date":"2008-02-11","index":2599,"close":9.37,"high":9.4,"low":9.13,"open":9.2,"volume":11406046},{"timestamp":1202826600,"date":"2008-02-12","index":2600,"close":9.49,"high":9.59,"low":9.37,"open":9.4,"volume":10723249},{"timestamp":1202913000,"date":"2008-02-13","index":2601,"close":9.66,"high":9.67,"low":9.46,"open":9.55,"volume":10441749},{"timestamp":1202999400,"date":"2008-02-14","index":2602,"close":9.65,"high":9.83,"low":9.61,"open":9.61,"volume":19969752}]},{"date":"2007-10-25","estimated":0.18,"reported":0.17,"pre":[{"timestamp":1192023000,"date":"2007-10-10","index":2515,"close":10.73,"high":10.77,"low":10.45,"open":10.65,"volume":15874779},{"timestamp":1192109400,"date":"2007-10-11","index":2516,"close":10.16,"high":10.61,"low":10.05,"open":10.55,"volume":22792797},{"timestamp":1192195800,"date":"2007-10-12","index":2517,"close":9.99,"high":10.2,"low":9.92,"open":10.2,"volume":16922592},{"timestamp":1192455000,"date":"2007-10-15","index":2518,"close":9.95,"high":10.23,"low":9.91,"open":10.08,"volume":11790660},{"timestamp":1192541400,"date":"2007-10-16","index":2519,"close":9.92,"high":10.04,"low":9.85,"open":10.03,"volume":10599433},{"timestamp":1192627800,"date":"2007-10-17","index":2520,"close":10.13,"high":10.22,"low":9.93,"open":10.09,"volume":12266527},{"timestamp":1192714200,"date":"2007-10-18","index":2521,"close":10.05,"high":10.17,"low":9.93,"open":10.1,"volume":13324792},{"timestamp":1192800600,"date":"2007-10-19","index":2522,"close":9.69,"high":10.06,"low":9.65,"open":9.95,"volume":15072789},{"timestamp":1193059800,"date":"2007-10-22","index":2523,"close":9.66,"high":9.77,"low":9.55,"open":9.68,"volume":9349615},{"timestamp":1193146200,"date":"2007-10-23","index":2524,"close":9.97,"high":9.99,"low":9.77,"open":9.81,"volume":16278387},{"timestamp":1193232600,"date":"2007-10-24","index":2525,"close":9.72,"high":9.89,"low":9.46,"open":9.89,"volume":16157284}],"post":[{"timestamp":1193319000,"date":"2007-10-25","index":2526,"close":9.73,"high":9.89,"low":9.65,"open":9.89,"volume":21184194},{"timestamp":1193405400,"date":"2007-10-26","index":2527,"close":9.86,"high":9.92,"low":9.8,"open":9.88,"volume":22524562},{"timestamp":1193664600,"date":"2007-10-29","index":2528,"close":10.46,"high":10.49,"low":10.09,"open":10.12,"volume":29765688},{"timestamp":1193751000,"date":"2007-10-30","index":2529,"close":10.35,"high":10.39,"low":10.11,"open":10.25,"volume":15677296},{"timestamp":1193837400,"date":"2007-10-31","index":2530,"close":10.6,"high":10.68,"low":10.37,"open":10.4,"volume":21427404},{"timestamp":1193923800,"date":"2007-11-01","index":2531,"close":10.45,"high":10.69,"low":10.09,"open":10.09,"volume":23194495},{"timestamp":1194010200,"date":"2007-11-02","index":2532,"close":10.34,"high":10.5,"low":10.22,"open":10.33,"volume":17370822},{"timestamp":1194273000,"date":"2007-11-05","index":2533,"close":10.15,"high":10.39,"low":10.05,"open":10.13,"volume":11784328},{"timestamp":1194359400,"date":"2007-11-06","index":2534,"close":10.38,"high":10.42,"low":10.15,"open":10.15,"volume":9938746},{"timestamp":1194445800,"date":"2007-11-07","index":2535,"close":10.11,"high":10.38,"low":10.09,"open":10.38,"volume":9930505},{"timestamp":1194532200,"date":"2007-11-08","index":2536,"close":9.85,"high":10.19,"low":9.71,"open":10.06,"volume":17854026}]},{"date":"2007-07-26","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1184160600,"date":"2007-07-11","index":2451,"close":11.34,"high":11.41,"low":11.27,"open":11.33,"volume":15924526},{"timestamp":1184247000,"date":"2007-07-12","index":2452,"close":11.63,"high":11.64,"low":11.39,"open":11.42,"volume":10888672},{"timestamp":1184333400,"date":"2007-07-13","index":2453,"close":11.6,"high":11.7,"low":11.58,"open":11.68,"volume":10991785},{"timestamp":1184592600,"date":"2007-07-16","index":2454,"close":11.62,"high":11.71,"low":11.35,"open":11.64,"volume":12971535},{"timestamp":1184679000,"date":"2007-07-17","index":2455,"close":11.68,"high":11.73,"low":11.51,"open":11.51,"volume":12932842},{"timestamp":1184765400,"date":"2007-07-18","index":2456,"close":11.3,"high":11.54,"low":11.12,"open":11.32,"volume":17524085},{"timestamp":1184851800,"date":"2007-07-19","index":2457,"close":11.17,"high":11.27,"low":11.09,"open":11.21,"volume":20027740},{"timestamp":1184938200,"date":"2007-07-20","index":2458,"close":10.85,"high":11.14,"low":10.69,"open":11.1,"volume":21393736},{"timestamp":1185197400,"date":"2007-07-23","index":2459,"close":10.97,"high":11,"low":10.89,"open":10.99,"volume":13816036},{"timestamp":1185283800,"date":"2007-07-24","index":2460,"close":10.85,"high":11.18,"low":10.63,"open":10.86,"volume":15984726},{"timestamp":1185370200,"date":"2007-07-25","index":2461,"close":10.85,"high":10.98,"low":10.71,"open":10.91,"volume":13326903}],"post":[{"timestamp":1185456600,"date":"2007-07-26","index":2462,"close":10.17,"high":10.6,"low":10.05,"open":10.6,"volume":28733955},{"timestamp":1185543000,"date":"2007-07-27","index":2463,"close":10.05,"high":10.27,"low":9.88,"open":10.27,"volume":25589209},{"timestamp":1185802200,"date":"2007-07-30","index":2464,"close":10.23,"high":10.33,"low":10.07,"open":10.23,"volume":19054699},{"timestamp":1185888600,"date":"2007-07-31","index":2465,"close":10.1,"high":10.39,"low":10.06,"open":10.32,"volume":17469413},{"timestamp":1185975000,"date":"2007-08-01","index":2466,"close":9.89,"high":9.93,"low":9.57,"open":9.85,"volume":18272005},{"timestamp":1186061400,"date":"2007-08-02","index":2467,"close":10.05,"high":10.17,"low":9.56,"open":10.05,"volume":14925456},{"timestamp":1186147800,"date":"2007-08-03","index":2468,"close":9.65,"high":10.29,"low":9.62,"open":10.29,"volume":18280749},{"timestamp":1186407000,"date":"2007-08-06","index":2469,"close":9.97,"high":9.99,"low":9.57,"open":9.83,"volume":16319592},{"timestamp":1186493400,"date":"2007-08-07","index":2470,"close":9.84,"high":9.92,"low":9.68,"open":9.74,"volume":12688426},{"timestamp":1186579800,"date":"2007-08-08","index":2471,"close":10.22,"high":10.29,"low":10.01,"open":10.05,"volume":12370947},{"timestamp":1186666200,"date":"2007-08-09","index":2472,"close":9.73,"high":10.09,"low":9.55,"open":10.08,"volume":26989777}]},{"date":"2007-04-26","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1176298200,"date":"2007-04-11","index":2388,"close":10.72,"high":10.86,"low":10.68,"open":10.85,"volume":7455894},{"timestamp":1176384600,"date":"2007-04-12","index":2389,"close":10.75,"high":10.81,"low":10.65,"open":10.74,"volume":8070753},{"timestamp":1176471000,"date":"2007-04-13","index":2390,"close":10.65,"high":10.77,"low":10.57,"open":10.66,"volume":8323108},{"timestamp":1176730200,"date":"2007-04-16","index":2391,"close":10.72,"high":10.79,"low":10.62,"open":10.77,"volume":13586394},{"timestamp":1176816600,"date":"2007-04-17","index":2392,"close":10.61,"high":10.75,"low":10.55,"open":10.75,"volume":10811790},{"timestamp":1176903000,"date":"2007-04-18","index":2393,"close":10.62,"high":10.73,"low":10.6,"open":10.62,"volume":10639633},{"timestamp":1176989400,"date":"2007-04-19","index":2394,"close":10.5,"high":10.54,"low":10.42,"open":10.47,"volume":14985253},{"timestamp":1177075800,"date":"2007-04-20","index":2395,"close":10.47,"high":10.82,"low":10.38,"open":10.81,"volume":16506421},{"timestamp":1177335000,"date":"2007-04-23","index":2396,"close":10.53,"high":10.61,"low":10.49,"open":10.6,"volume":10061055},{"timestamp":1177421400,"date":"2007-04-24","index":2397,"close":10.74,"high":10.8,"low":10.42,"open":10.7,"volume":27024651},{"timestamp":1177507800,"date":"2007-04-25","index":2398,"close":10.9,"high":10.93,"low":10.74,"open":10.76,"volume":27902016}],"post":[{"timestamp":1177594200,"date":"2007-04-26","index":2399,"close":10.98,"high":11,"low":10.8,"open":10.8,"volume":18366676},{"timestamp":1177680600,"date":"2007-04-27","index":2400,"close":10.64,"high":10.85,"low":10.59,"open":10.84,"volume":16408132},{"timestamp":1177939800,"date":"2007-04-30","index":2401,"close":10.49,"high":10.62,"low":10.49,"open":10.61,"volume":13280874},{"timestamp":1178026200,"date":"2007-05-01","index":2402,"close":10.64,"high":10.67,"low":10.46,"open":10.5,"volume":8039598},{"timestamp":1178112600,"date":"2007-05-02","index":2403,"close":10.57,"high":10.65,"low":10.52,"open":10.63,"volume":11618503},{"timestamp":1178199000,"date":"2007-05-03","index":2404,"close":10.66,"high":10.71,"low":10.54,"open":10.54,"volume":9798348},{"timestamp":1178285400,"date":"2007-05-04","index":2405,"close":10.65,"high":10.86,"low":10.65,"open":10.85,"volume":9569610},{"timestamp":1178544600,"date":"2007-05-07","index":2406,"close":10.65,"high":10.71,"low":10.6,"open":10.65,"volume":5307907},{"timestamp":1178631000,"date":"2007-05-08","index":2407,"close":10.45,"high":10.6,"low":10.42,"open":10.59,"volume":7262230},{"timestamp":1178717400,"date":"2007-05-09","index":2408,"close":10.48,"high":10.48,"low":10.34,"open":10.37,"volume":12284517},{"timestamp":1178803800,"date":"2007-05-10","index":2409,"close":10.37,"high":10.5,"low":10.33,"open":10.5,"volume":14074924}]},{"date":"2007-01-25","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1168353000,"date":"2007-01-09","index":2325,"close":10.57,"high":10.8,"low":10.53,"open":10.8,"volume":7396096},{"timestamp":1168439400,"date":"2007-01-10","index":2326,"close":10.63,"high":10.65,"low":10.37,"open":10.44,"volume":11091582},{"timestamp":1168525800,"date":"2007-01-11","index":2327,"close":10.86,"high":10.9,"low":10.68,"open":10.69,"volume":17608203},{"timestamp":1168612200,"date":"2007-01-12","index":2328,"close":11.19,"high":11.37,"low":11.07,"open":11.14,"volume":33519865},{"timestamp":1168957800,"date":"2007-01-16","index":2329,"close":11.25,"high":11.34,"low":11.19,"open":11.29,"volume":14243463},{"timestamp":1169044200,"date":"2007-01-17","index":2330,"close":11.43,"high":11.43,"low":11.16,"open":11.29,"volume":19711668},{"timestamp":1169130600,"date":"2007-01-18","index":2331,"close":11.19,"high":11.44,"low":11.15,"open":11.42,"volume":20908723},{"timestamp":1169217000,"date":"2007-01-19","index":2332,"close":11.23,"high":11.29,"low":11.12,"open":11.19,"volume":12316677},{"timestamp":1169476200,"date":"2007-01-22","index":2333,"close":11,"high":11.19,"low":10.99,"open":11.19,"volume":11010579},{"timestamp":1169562600,"date":"2007-01-23","index":2334,"close":11.19,"high":11.27,"low":10.91,"open":11.01,"volume":17382380},{"timestamp":1169649000,"date":"2007-01-24","index":2335,"close":11.42,"high":11.42,"low":11.18,"open":11.34,"volume":12059698}],"post":[{"timestamp":1169735400,"date":"2007-01-25","index":2336,"close":10.71,"high":11.18,"low":10.7,"open":11.12,"volume":47390574},{"timestamp":1169821800,"date":"2007-01-26","index":2337,"close":10.88,"high":10.9,"low":10.67,"open":10.74,"volume":13772620},{"timestamp":1170081000,"date":"2007-01-29","index":2338,"close":10.72,"high":10.9,"low":10.71,"open":10.88,"volume":7460115},{"timestamp":1170167400,"date":"2007-01-30","index":2339,"close":10.86,"high":10.87,"low":10.72,"open":10.72,"volume":6525867},{"timestamp":1170253800,"date":"2007-01-31","index":2340,"close":10.86,"high":10.92,"low":10.69,"open":10.81,"volume":9210423},{"timestamp":1170340200,"date":"2007-02-01","index":2341,"close":10.96,"high":10.99,"low":10.75,"open":10.86,"volume":8544711},{"timestamp":1170426600,"date":"2007-02-02","index":2342,"close":10.89,"high":11.05,"low":10.85,"open":11.03,"volume":7043643},{"timestamp":1170685800,"date":"2007-02-05","index":2343,"close":10.8,"high":10.88,"low":10.79,"open":10.79,"volume":8542199},{"timestamp":1170772200,"date":"2007-02-06","index":2344,"close":10.92,"high":10.99,"low":10.85,"open":10.95,"volume":9055954},{"timestamp":1170858600,"date":"2007-02-07","index":2345,"close":11.1,"high":11.24,"low":10.9,"open":10.92,"volume":13428508},{"timestamp":1170945000,"date":"2007-02-08","index":2346,"close":11.06,"high":11.11,"low":11,"open":11.11,"volume":7503732}]},{"date":"2006-10-26","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1160573400,"date":"2006-10-11","index":2265,"close":9.76,"high":9.84,"low":9.64,"open":9.75,"volume":11604534},{"timestamp":1160659800,"date":"2006-10-12","index":2266,"close":10.04,"high":10.05,"low":9.79,"open":9.8,"volume":17075453},{"timestamp":1160746200,"date":"2006-10-13","index":2267,"close":10.25,"high":10.34,"low":10.05,"open":10.08,"volume":10550389},{"timestamp":1161005400,"date":"2006-10-16","index":2268,"close":10.28,"high":10.45,"low":10.24,"open":10.44,"volume":10148992},{"timestamp":1161091800,"date":"2006-10-17","index":2269,"close":9.97,"high":10.18,"low":9.88,"open":10.18,"volume":11168967},{"timestamp":1161178200,"date":"2006-10-18","index":2270,"close":9.73,"high":10.03,"low":9.7,"open":9.96,"volume":13023493},{"timestamp":1161264600,"date":"2006-10-19","index":2271,"close":9.66,"high":9.73,"low":9.6,"open":9.72,"volume":7679104},{"timestamp":1161351000,"date":"2006-10-20","index":2272,"close":9.69,"high":9.76,"low":9.61,"open":9.75,"volume":7103842},{"timestamp":1161610200,"date":"2006-10-23","index":2273,"close":9.84,"high":9.89,"low":9.69,"open":9.75,"volume":8895255},{"timestamp":1161696600,"date":"2006-10-24","index":2274,"close":9.87,"high":10,"low":9.83,"open":9.91,"volume":9652522},{"timestamp":1161783000,"date":"2006-10-25","index":2275,"close":9.92,"high":9.96,"low":9.78,"open":9.87,"volume":11359314}],"post":[{"timestamp":1161869400,"date":"2006-10-26","index":2276,"close":9.93,"high":10.2,"low":9.85,"open":9.91,"volume":8323008},{"timestamp":1161955800,"date":"2006-10-27","index":2277,"close":9.65,"high":9.94,"low":9.65,"open":9.93,"volume":8388232},{"timestamp":1162218600,"date":"2006-10-30","index":2278,"close":9.62,"high":9.7,"low":9.47,"open":9.65,"volume":12410644},{"timestamp":1162305000,"date":"2006-10-31","index":2279,"close":9.65,"high":9.78,"low":9.6,"open":9.7,"volume":7805332},{"timestamp":1162391400,"date":"2006-11-01","index":2280,"close":9.41,"high":9.73,"low":9.39,"open":9.71,"volume":10841136},{"timestamp":1162477800,"date":"2006-11-02","index":2281,"close":9.45,"high":9.51,"low":9.31,"open":9.45,"volume":13923873},{"timestamp":1162564200,"date":"2006-11-03","index":2282,"close":9.5,"high":9.5,"low":9.35,"open":9.43,"volume":9557047},{"timestamp":1162823400,"date":"2006-11-06","index":2283,"close":9.5,"high":9.58,"low":9.4,"open":9.4,"volume":11255799},{"timestamp":1162909800,"date":"2006-11-07","index":2284,"close":9.56,"high":9.64,"low":9.46,"open":9.47,"volume":15684834},{"timestamp":1162996200,"date":"2006-11-08","index":2285,"close":9.58,"high":9.6,"low":9.43,"open":9.56,"volume":7665738},{"timestamp":1163082600,"date":"2006-11-09","index":2286,"close":9.43,"high":9.65,"low":9.4,"open":9.64,"volume":10808272}]},{"date":"2006-07-27","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1152711000,"date":"2006-07-12","index":2201,"close":8.83,"high":8.92,"low":8.78,"open":8.92,"volume":7836487},{"timestamp":1152797400,"date":"2006-07-13","index":2202,"close":8.53,"high":8.75,"low":8.46,"open":8.7,"volume":7814679},{"timestamp":1152883800,"date":"2006-07-14","index":2203,"close":8.46,"high":8.5,"low":8.33,"open":8.46,"volume":8178087},{"timestamp":1153143000,"date":"2006-07-17","index":2204,"close":8.2,"high":8.33,"low":8.11,"open":8.26,"volume":7534183},{"timestamp":1153229400,"date":"2006-07-18","index":2205,"close":8.28,"high":8.3,"low":8.07,"open":8.21,"volume":8209141},{"timestamp":1153315800,"date":"2006-07-19","index":2206,"close":8.53,"high":8.57,"low":8.2,"open":8.26,"volume":13070226},{"timestamp":1153402200,"date":"2006-07-20","index":2207,"close":8.42,"high":8.64,"low":8.39,"open":8.61,"volume":9726088},{"timestamp":1153488600,"date":"2006-07-21","index":2208,"close":7.96,"high":8.22,"low":7.93,"open":8.21,"volume":21058167},{"timestamp":1153747800,"date":"2006-07-24","index":2209,"close":8.36,"high":8.38,"low":8.01,"open":8.02,"volume":12091657},{"timestamp":1153834200,"date":"2006-07-25","index":2210,"close":8.36,"high":8.41,"low":8.2,"open":8.36,"volume":6043869},{"timestamp":1153920600,"date":"2006-07-26","index":2211,"close":8.41,"high":8.45,"low":8.22,"open":8.36,"volume":7207558}],"post":[{"timestamp":1154007000,"date":"2006-07-27","index":2212,"close":8.33,"high":8.73,"low":8.33,"open":8.61,"volume":11620915},{"timestamp":1154093400,"date":"2006-07-28","index":2213,"close":8.64,"high":8.67,"low":8.31,"open":8.33,"volume":13363786},{"timestamp":1154352600,"date":"2006-07-31","index":2214,"close":8.63,"high":8.69,"low":8.48,"open":8.64,"volume":7251979},{"timestamp":1154439000,"date":"2006-08-01","index":2215,"close":8.57,"high":8.66,"low":8.54,"open":8.61,"volume":10012111},{"timestamp":1154525400,"date":"2006-08-02","index":2216,"close":8.6,"high":8.69,"low":8.59,"open":8.64,"volume":6365670},{"timestamp":1154611800,"date":"2006-08-03","index":2217,"close":8.61,"high":8.7,"low":8.56,"open":8.6,"volume":7004347},{"timestamp":1154698200,"date":"2006-08-04","index":2218,"close":8.51,"high":8.7,"low":8.48,"open":8.66,"volume":5528806},{"timestamp":1154957400,"date":"2006-08-07","index":2219,"close":8.38,"high":8.53,"low":8.38,"open":8.53,"volume":6863245},{"timestamp":1155043800,"date":"2006-08-08","index":2220,"close":8.47,"high":8.55,"low":8.39,"open":8.53,"volume":11064648},{"timestamp":1155130200,"date":"2006-08-09","index":2221,"close":8.41,"high":8.65,"low":8.41,"open":8.58,"volume":10744656},{"timestamp":1155216600,"date":"2006-08-10","index":2222,"close":8.76,"high":8.84,"low":8.57,"open":8.59,"volume":16353661}]},{"date":"2006-04-27","estimated":0.17,"reported":0.19,"pre":[{"timestamp":1144762200,"date":"2006-04-11","index":2138,"close":9.86,"high":10.14,"low":9.83,"open":10.08,"volume":8791011},{"timestamp":1144848600,"date":"2006-04-12","index":2139,"close":10.04,"high":10.14,"low":9.97,"open":10,"volume":6073536},{"timestamp":1144935000,"date":"2006-04-13","index":2140,"close":10.19,"high":10.33,"low":10.09,"open":10.1,"volume":5548197},{"timestamp":1145280600,"date":"2006-04-17","index":2141,"close":10.34,"high":10.47,"low":10.23,"open":10.31,"volume":8641743},{"timestamp":1145367000,"date":"2006-04-18","index":2142,"close":10.54,"high":10.55,"low":10.33,"open":10.38,"volume":6574341},{"timestamp":1145453400,"date":"2006-04-19","index":2143,"close":10.48,"high":10.63,"low":10.46,"open":10.54,"volume":7236837},{"timestamp":1145539800,"date":"2006-04-20","index":2144,"close":10.51,"high":10.63,"low":10.51,"open":10.57,"volume":8326747},{"timestamp":1145626200,"date":"2006-04-21","index":2145,"close":10.43,"high":10.63,"low":10.38,"open":10.6,"volume":9598118},{"timestamp":1145885400,"date":"2006-04-24","index":2146,"close":10.32,"high":10.39,"low":10.17,"open":10.38,"volume":11281582},{"timestamp":1145971800,"date":"2006-04-25","index":2147,"close":10.1,"high":10.35,"low":10.08,"open":10.3,"volume":12735450},{"timestamp":1146058200,"date":"2006-04-26","index":2148,"close":10.25,"high":10.51,"low":10.21,"open":10.46,"volume":16496771}],"post":[{"timestamp":1146144600,"date":"2006-04-27","index":2149,"close":10.32,"high":10.39,"low":10.06,"open":10.14,"volume":17839154},{"timestamp":1146231000,"date":"2006-04-28","index":2150,"close":10.12,"high":10.37,"low":10.09,"open":10.29,"volume":10329141},{"timestamp":1146490200,"date":"2006-05-01","index":2151,"close":10.12,"high":10.23,"low":10.1,"open":10.19,"volume":7403807},{"timestamp":1146576600,"date":"2006-05-02","index":2152,"close":10.16,"high":10.23,"low":10.1,"open":10.1,"volume":5403276},{"timestamp":1146663000,"date":"2006-05-03","index":2153,"close":10.37,"high":10.38,"low":10.16,"open":10.2,"volume":7876042},{"timestamp":1146749400,"date":"2006-05-04","index":2154,"close":10.58,"high":10.66,"low":10.39,"open":10.41,"volume":10442386},{"timestamp":1146835800,"date":"2006-05-05","index":2155,"close":10.88,"high":10.91,"low":10.59,"open":10.64,"volume":13744929},{"timestamp":1147095000,"date":"2006-05-08","index":2156,"close":10.78,"high":10.98,"low":10.77,"open":10.91,"volume":9517376},{"timestamp":1147181400,"date":"2006-05-09","index":2157,"close":10.36,"high":10.63,"low":10.33,"open":10.56,"volume":14001646},{"timestamp":1147267800,"date":"2006-05-10","index":2158,"close":10.11,"high":10.33,"low":10.1,"open":10.33,"volume":9411894},{"timestamp":1147354200,"date":"2006-05-11","index":2159,"close":10.02,"high":10.3,"low":9.94,"open":10.21,"volume":12718888}]},{"date":"2006-01-26","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1136903400,"date":"2006-01-10","index":2075,"close":10.25,"high":10.4,"low":10.19,"open":10.37,"volume":11263260},{"timestamp":1136989800,"date":"2006-01-11","index":2076,"close":10.41,"high":10.47,"low":10.16,"open":10.21,"volume":12073990},{"timestamp":1137076200,"date":"2006-01-12","index":2077,"close":10.09,"high":10.28,"low":10.01,"open":10.24,"volume":9373904},{"timestamp":1137162600,"date":"2006-01-13","index":2078,"close":10.04,"high":10.07,"low":9.87,"open":10.05,"volume":7864552},{"timestamp":1137508200,"date":"2006-01-17","index":2079,"close":9.77,"high":9.96,"low":9.75,"open":9.92,"volume":10413816},{"timestamp":1137594600,"date":"2006-01-18","index":2080,"close":9.61,"high":9.67,"low":9.47,"open":9.5,"volume":12198725},{"timestamp":1137681000,"date":"2006-01-19","index":2081,"close":9.86,"high":9.93,"low":9.76,"open":9.76,"volume":11090804},{"timestamp":1137767400,"date":"2006-01-20","index":2082,"close":9.53,"high":9.88,"low":9.53,"open":9.85,"volume":9733722},{"timestamp":1138026600,"date":"2006-01-23","index":2083,"close":9.49,"high":9.63,"low":9.45,"open":9.58,"volume":9528866},{"timestamp":1138113000,"date":"2006-01-24","index":2084,"close":9.7,"high":9.71,"low":9.59,"open":9.6,"volume":11078900},{"timestamp":1138199400,"date":"2006-01-25","index":2085,"close":9.49,"high":9.82,"low":9.49,"open":9.8,"volume":13457985}],"post":[{"timestamp":1138285800,"date":"2006-01-26","index":2086,"close":10.12,"high":10.14,"low":9.71,"open":9.76,"volume":23527200},{"timestamp":1138372200,"date":"2006-01-27","index":2087,"close":10.45,"high":10.61,"low":10.28,"open":10.34,"volume":14564043},{"timestamp":1138631400,"date":"2006-01-30","index":2088,"close":10.47,"high":10.5,"low":10.3,"open":10.45,"volume":7760830},{"timestamp":1138717800,"date":"2006-01-31","index":2089,"close":10.43,"high":10.57,"low":10.18,"open":10.57,"volume":11103019},{"timestamp":1138804200,"date":"2006-02-01","index":2090,"close":10.33,"high":10.43,"low":10.21,"open":10.38,"volume":8685426},{"timestamp":1138890600,"date":"2006-02-02","index":2091,"close":10.05,"high":10.33,"low":9.95,"open":10.28,"volume":13446081},{"timestamp":1138977000,"date":"2006-02-03","index":2092,"close":9.93,"high":10.02,"low":9.74,"open":9.74,"volume":8476533},{"timestamp":1139236200,"date":"2006-02-06","index":2093,"close":10.17,"high":10.18,"low":9.98,"open":10.05,"volume":7841158},{"timestamp":1139322600,"date":"2006-02-07","index":2094,"close":10.06,"high":10.17,"low":10.02,"open":10.17,"volume":9449263},{"timestamp":1139409000,"date":"2006-02-08","index":2095,"close":10.1,"high":10.13,"low":9.91,"open":10,"volume":7137670},{"timestamp":1139495400,"date":"2006-02-09","index":2096,"close":10.02,"high":10.19,"low":9.98,"open":10.1,"volume":11174651}]},{"date":"2005-10-27","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1129123800,"date":"2005-10-12","index":2014,"close":7.77,"high":7.81,"low":7.7,"open":7.73,"volume":9609919},{"timestamp":1129210200,"date":"2005-10-13","index":2015,"close":7.77,"high":7.82,"low":7.63,"open":7.79,"volume":10765560},{"timestamp":1129296600,"date":"2005-10-14","index":2016,"close":7.66,"high":7.79,"low":7.63,"open":7.76,"volume":10607389},{"timestamp":1129555800,"date":"2005-10-17","index":2017,"close":7.67,"high":7.68,"low":7.56,"open":7.63,"volume":6833543},{"timestamp":1129642200,"date":"2005-10-18","index":2018,"close":7.64,"high":7.73,"low":7.6,"open":7.73,"volume":5274296},{"timestamp":1129728600,"date":"2005-10-19","index":2019,"close":7.55,"high":7.56,"low":7.25,"open":7.49,"volume":16667261},{"timestamp":1129815000,"date":"2005-10-20","index":2020,"close":7.38,"high":7.54,"low":7.31,"open":7.51,"volume":9036445},{"timestamp":1129901400,"date":"2005-10-21","index":2021,"close":7.54,"high":7.56,"low":7.39,"open":7.49,"volume":7167482},{"timestamp":1130160600,"date":"2005-10-24","index":2022,"close":7.69,"high":7.71,"low":7.55,"open":7.63,"volume":7251122},{"timestamp":1130247000,"date":"2005-10-25","index":2023,"close":7.6,"high":7.87,"low":7.55,"open":7.63,"volume":6195683},{"timestamp":1130333400,"date":"2005-10-26","index":2024,"close":7.48,"high":7.59,"low":7.46,"open":7.56,"volume":7862585}],"post":[{"timestamp":1130419800,"date":"2005-10-27","index":2025,"close":7.48,"high":7.57,"low":7.35,"open":7.57,"volume":13144231},{"timestamp":1130506200,"date":"2005-10-28","index":2026,"close":7.72,"high":7.78,"low":7.52,"open":7.62,"volume":12298410},{"timestamp":1130769000,"date":"2005-10-31","index":2027,"close":7.81,"high":7.82,"low":7.75,"open":7.77,"volume":8290309},{"timestamp":1130855400,"date":"2005-11-01","index":2028,"close":7.78,"high":7.82,"low":7.68,"open":7.78,"volume":8836040},{"timestamp":1130941800,"date":"2005-11-02","index":2029,"close":8.11,"high":8.16,"low":7.8,"open":7.8,"volume":13071771},{"timestamp":1131028200,"date":"2005-11-03","index":2030,"close":8.24,"high":8.32,"low":8.06,"open":8.07,"volume":17353876},{"timestamp":1131114600,"date":"2005-11-04","index":2031,"close":8.28,"high":8.32,"low":8.19,"open":8.25,"volume":7647792},{"timestamp":1131373800,"date":"2005-11-07","index":2032,"close":8.31,"high":8.35,"low":8.12,"open":8.3,"volume":8808712},{"timestamp":1131460200,"date":"2005-11-08","index":2033,"close":8.34,"high":8.38,"low":8.24,"open":8.29,"volume":7398321},{"timestamp":1131546600,"date":"2005-11-09","index":2034,"close":8.58,"high":8.6,"low":8.36,"open":8.41,"volume":18770478},{"timestamp":1131633000,"date":"2005-11-10","index":2035,"close":8.57,"high":8.58,"low":8.45,"open":8.55,"volume":11579809}]},{"date":"2005-07-26","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1121088600,"date":"2005-07-11","index":1948,"close":8.87,"high":8.89,"low":8.83,"open":8.87,"volume":7865380},{"timestamp":1121175000,"date":"2005-07-12","index":1949,"close":9.08,"high":9.08,"low":8.87,"open":8.87,"volume":7041711},{"timestamp":1121261400,"date":"2005-07-13","index":1950,"close":8.96,"high":9.07,"low":8.84,"open":9.07,"volume":6588833},{"timestamp":1121347800,"date":"2005-07-14","index":1951,"close":9.06,"high":9.09,"low":9.01,"open":9.04,"volume":5762577},{"timestamp":1121434200,"date":"2005-07-15","index":1952,"close":9.04,"high":9.07,"low":8.9,"open":9.07,"volume":5874476},{"timestamp":1121693400,"date":"2005-07-18","index":1953,"close":8.91,"high":9.07,"low":8.89,"open":8.98,"volume":3489180},{"timestamp":1121779800,"date":"2005-07-19","index":1954,"close":8.98,"high":9.01,"low":8.89,"open":8.94,"volume":6792758},{"timestamp":1121866200,"date":"2005-07-20","index":1955,"close":9.06,"high":9.11,"low":8.87,"open":8.98,"volume":11185313},{"timestamp":1121952600,"date":"2005-07-21","index":1956,"close":9,"high":9.14,"low":8.98,"open":9.03,"volume":6549498},{"timestamp":1122039000,"date":"2005-07-22","index":1957,"close":8.9,"high":9.04,"low":8.89,"open":9.01,"volume":7901507},{"timestamp":1122298200,"date":"2005-07-25","index":1958,"close":8.7,"high":8.93,"low":8.68,"open":8.92,"volume":6845240}],"post":[{"timestamp":1122384600,"date":"2005-07-26","index":1959,"close":8.39,"high":8.59,"low":8.27,"open":8.59,"volume":21855122},{"timestamp":1122471000,"date":"2005-07-27","index":1960,"close":8.3,"high":8.34,"low":8.17,"open":8.31,"volume":16221836},{"timestamp":1122557400,"date":"2005-07-28","index":1961,"close":8.38,"high":8.41,"low":8.33,"open":8.34,"volume":11429298},{"timestamp":1122643800,"date":"2005-07-29","index":1962,"close":8.3,"high":8.36,"low":8.27,"open":8.31,"volume":8418254},{"timestamp":1122903000,"date":"2005-08-01","index":1963,"close":8.33,"high":8.35,"low":8.28,"open":8.3,"volume":6068567},{"timestamp":1122989400,"date":"2005-08-02","index":1964,"close":8.59,"high":8.64,"low":8.47,"open":8.47,"volume":12339816},{"timestamp":1123075800,"date":"2005-08-03","index":1965,"close":8.63,"high":8.65,"low":8.55,"open":8.59,"volume":5430604},{"timestamp":1123162200,"date":"2005-08-04","index":1966,"close":8.36,"high":8.51,"low":8.34,"open":8.5,"volume":8482640},{"timestamp":1123248600,"date":"2005-08-05","index":1967,"close":8.27,"high":8.39,"low":8.26,"open":8.29,"volume":29986743},{"timestamp":1123507800,"date":"2005-08-08","index":1968,"close":8.22,"high":8.3,"low":8.2,"open":8.3,"volume":7549452},{"timestamp":1123594200,"date":"2005-08-09","index":1969,"close":8.29,"high":8.36,"low":8.24,"open":8.33,"volume":8217124}]},{"date":"2005-04-26","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1113226200,"date":"2005-04-11","index":1885,"close":7.91,"high":7.97,"low":7.85,"open":7.95,"volume":3072144},{"timestamp":1113312600,"date":"2005-04-12","index":1886,"close":7.92,"high":7.93,"low":7.77,"open":7.91,"volume":2567167},{"timestamp":1113399000,"date":"2005-04-13","index":1887,"close":7.84,"high":7.93,"low":7.8,"open":7.91,"volume":4794784},{"timestamp":1113485400,"date":"2005-04-14","index":1888,"close":7.65,"high":7.73,"low":7.54,"open":7.73,"volume":6769369},{"timestamp":1113571800,"date":"2005-04-15","index":1889,"close":7.54,"high":7.64,"low":7.53,"open":7.61,"volume":4807609},{"timestamp":1113831000,"date":"2005-04-18","index":1890,"close":7.46,"high":7.54,"low":7.41,"open":7.44,"volume":8817863},{"timestamp":1113917400,"date":"2005-04-19","index":1891,"close":7.53,"high":7.54,"low":7.47,"open":7.51,"volume":3810915},{"timestamp":1114003800,"date":"2005-04-20","index":1892,"close":7.42,"high":7.58,"low":7.39,"open":7.55,"volume":7220870},{"timestamp":1114090200,"date":"2005-04-21","index":1893,"close":7.58,"high":7.61,"low":7.46,"open":7.47,"volume":8861231},{"timestamp":1114176600,"date":"2005-04-22","index":1894,"close":7.45,"high":7.55,"low":7.43,"open":7.55,"volume":6861756},{"timestamp":1114435800,"date":"2005-04-25","index":1895,"close":7.51,"high":7.58,"low":7.46,"open":7.49,"volume":4181333}],"post":[{"timestamp":1114522200,"date":"2005-04-26","index":1896,"close":7.88,"high":7.92,"low":7.63,"open":7.65,"volume":15873197},{"timestamp":1114608600,"date":"2005-04-27","index":1897,"close":7.88,"high":7.98,"low":7.81,"open":7.87,"volume":7473033},{"timestamp":1114695000,"date":"2005-04-28","index":1898,"close":7.83,"high":7.96,"low":7.77,"open":7.89,"volume":4673050},{"timestamp":1114781400,"date":"2005-04-29","index":1899,"close":7.92,"high":7.95,"low":7.74,"open":7.85,"volume":6172874},{"timestamp":1115040600,"date":"2005-05-02","index":1900,"close":8.01,"high":8.07,"low":7.93,"open":8,"volume":3920041},{"timestamp":1115127000,"date":"2005-05-03","index":1901,"close":7.96,"high":8.07,"low":7.92,"open":8.05,"volume":4239809},{"timestamp":1115213400,"date":"2005-05-04","index":1902,"close":8.18,"high":8.21,"low":8.02,"open":8.04,"volume":8059310},{"timestamp":1115299800,"date":"2005-05-05","index":1903,"close":8.35,"high":8.43,"low":8.25,"open":8.27,"volume":7946707},{"timestamp":1115386200,"date":"2005-05-06","index":1904,"close":8.3,"high":8.46,"low":8.28,"open":8.35,"volume":5254328},{"timestamp":1115645400,"date":"2005-05-09","index":1905,"close":8.33,"high":8.34,"low":8.25,"open":8.32,"volume":4367846},{"timestamp":1115731800,"date":"2005-05-10","index":1906,"close":8.11,"high":8.19,"low":8.09,"open":8.19,"volume":9069482}]},{"date":"2005-01-27","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1105453800,"date":"2005-01-11","index":1824,"close":7.18,"high":7.28,"low":7.15,"open":7.25,"volume":6002773},{"timestamp":1105540200,"date":"2005-01-12","index":1825,"close":7.23,"high":7.26,"low":7.07,"open":7.18,"volume":3547449},{"timestamp":1105626600,"date":"2005-01-13","index":1826,"close":7.08,"high":7.25,"low":7.08,"open":7.19,"volume":3996124},{"timestamp":1105713000,"date":"2005-01-14","index":1827,"close":7.28,"high":7.33,"low":7.13,"open":7.13,"volume":6406233},{"timestamp":1106058600,"date":"2005-01-18","index":1828,"close":7.46,"high":7.49,"low":7.4,"open":7.44,"volume":6485142},{"timestamp":1106145000,"date":"2005-01-19","index":1829,"close":7.28,"high":7.39,"low":7.28,"open":7.39,"volume":3832001},{"timestamp":1106231400,"date":"2005-01-20","index":1830,"close":7.27,"high":7.34,"low":7.21,"open":7.24,"volume":13829594},{"timestamp":1106317800,"date":"2005-01-21","index":1831,"close":7.2,"high":7.25,"low":7.16,"open":7.18,"volume":8200500},{"timestamp":1106577000,"date":"2005-01-24","index":1832,"close":7.07,"high":7.22,"low":7.07,"open":7.2,"volume":7218370},{"timestamp":1106663400,"date":"2005-01-25","index":1833,"close":7.19,"high":7.22,"low":7.14,"open":7.14,"volume":6307542},{"timestamp":1106749800,"date":"2005-01-26","index":1834,"close":7.41,"high":7.5,"low":7.36,"open":7.36,"volume":10905052}],"post":[{"timestamp":1106836200,"date":"2005-01-27","index":1835,"close":7.52,"high":7.58,"low":7.49,"open":7.54,"volume":10708104},{"timestamp":1106922600,"date":"2005-01-28","index":1836,"close":7.55,"high":7.71,"low":7.54,"open":7.71,"volume":7687153},{"timestamp":1107181800,"date":"2005-01-31","index":1837,"close":8.05,"high":8.09,"low":7.85,"open":7.89,"volume":14972912},{"timestamp":1107268200,"date":"2005-02-01","index":1838,"close":8.15,"high":8.18,"low":7.94,"open":8,"volume":10825055},{"timestamp":1107354600,"date":"2005-02-02","index":1839,"close":8.28,"high":8.3,"low":8.1,"open":8.11,"volume":8868622},{"timestamp":1107441000,"date":"2005-02-03","index":1840,"close":8.03,"high":8.23,"low":8,"open":8.23,"volume":7404231},{"timestamp":1107527400,"date":"2005-02-04","index":1841,"close":8.31,"high":8.31,"low":8.1,"open":8.1,"volume":6489164},{"timestamp":1107786600,"date":"2005-02-07","index":1842,"close":8.26,"high":8.33,"low":8.22,"open":8.31,"volume":3901563},{"timestamp":1107873000,"date":"2005-02-08","index":1843,"close":8.34,"high":8.37,"low":8.2,"open":8.23,"volume":4455451},{"timestamp":1107959400,"date":"2005-02-09","index":1844,"close":8.22,"high":8.32,"low":8.22,"open":8.31,"volume":3231702},{"timestamp":1108045800,"date":"2005-02-10","index":1845,"close":8.27,"high":8.27,"low":8.18,"open":8.23,"volume":2659445}]},{"date":"2004-10-26","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1097501400,"date":"2004-10-11","index":1760,"close":6.57,"high":6.57,"low":6.45,"open":6.49,"volume":4159595},{"timestamp":1097587800,"date":"2004-10-12","index":1761,"close":6.35,"high":6.44,"low":6.23,"open":6.44,"volume":10344968},{"timestamp":1097674200,"date":"2004-10-13","index":1762,"close":6.37,"high":6.6,"low":6.37,"open":6.53,"volume":7746064},{"timestamp":1097760600,"date":"2004-10-14","index":1763,"close":6.34,"high":6.42,"low":6.27,"open":6.39,"volume":5798217},{"timestamp":1097847000,"date":"2004-10-15","index":1764,"close":6.38,"high":6.45,"low":6.34,"open":6.41,"volume":10406378},{"timestamp":1098106200,"date":"2004-10-18","index":1765,"close":6.4,"high":6.42,"low":6.31,"open":6.31,"volume":6630571},{"timestamp":1098192600,"date":"2004-10-19","index":1766,"close":6.61,"high":6.62,"low":6.51,"open":6.53,"volume":10526264},{"timestamp":1098279000,"date":"2004-10-20","index":1767,"close":6.58,"high":6.64,"low":6.5,"open":6.57,"volume":6508185},{"timestamp":1098365400,"date":"2004-10-21","index":1768,"close":6.75,"high":6.76,"low":6.56,"open":6.64,"volume":7398905},{"timestamp":1098451800,"date":"2004-10-22","index":1769,"close":6.48,"high":6.71,"low":6.47,"open":6.71,"volume":7056747},{"timestamp":1098711000,"date":"2004-10-25","index":1770,"close":6.56,"high":6.6,"low":6.48,"open":6.49,"volume":4913365}],"post":[{"timestamp":1098797400,"date":"2004-10-26","index":1771,"close":6.5,"high":6.55,"low":6.44,"open":6.45,"volume":7384123},{"timestamp":1098883800,"date":"2004-10-27","index":1772,"close":6.8,"high":6.81,"low":6.44,"open":6.45,"volume":12773880},{"timestamp":1098970200,"date":"2004-10-28","index":1773,"close":6.85,"high":6.87,"low":6.74,"open":6.8,"volume":6868929},{"timestamp":1099056600,"date":"2004-10-29","index":1774,"close":6.96,"high":7.08,"low":6.91,"open":6.92,"volume":8098004},{"timestamp":1099319400,"date":"2004-11-01","index":1775,"close":7,"high":7.01,"low":6.9,"open":6.95,"volume":4533382},{"timestamp":1099405800,"date":"2004-11-02","index":1776,"close":7.21,"high":7.31,"low":7.09,"open":7.11,"volume":11993807},{"timestamp":1099492200,"date":"2004-11-03","index":1777,"close":7.36,"high":7.56,"low":7.28,"open":7.45,"volume":17349435},{"timestamp":1099578600,"date":"2004-11-04","index":1778,"close":7.52,"high":7.56,"low":7.38,"open":7.41,"volume":8343645},{"timestamp":1099665000,"date":"2004-11-05","index":1779,"close":7.62,"high":7.7,"low":7.6,"open":7.64,"volume":8001704},{"timestamp":1099924200,"date":"2004-11-08","index":1780,"close":7.46,"high":7.61,"low":7.39,"open":7.53,"volume":6469600},{"timestamp":1100010600,"date":"2004-11-09","index":1781,"close":7.43,"high":7.44,"low":7.37,"open":7.42,"volume":4140248}]},{"date":"2004-07-29","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1089811800,"date":"2004-07-14","index":1698,"close":6.59,"high":6.84,"low":6.54,"open":6.83,"volume":14233923},{"timestamp":1089898200,"date":"2004-07-15","index":1699,"close":6.53,"high":6.67,"low":6.5,"open":6.67,"volume":10831251},{"timestamp":1089984600,"date":"2004-07-16","index":1700,"close":6.45,"high":6.73,"low":6.45,"open":6.72,"volume":7277389},{"timestamp":1090243800,"date":"2004-07-19","index":1701,"close":6.39,"high":6.5,"low":6.26,"open":6.5,"volume":8238541},{"timestamp":1090330200,"date":"2004-07-20","index":1702,"close":6.53,"high":6.54,"low":6.32,"open":6.32,"volume":7692914},{"timestamp":1090416600,"date":"2004-07-21","index":1703,"close":6.42,"high":6.7,"low":6.37,"open":6.67,"volume":9727931},{"timestamp":1090503000,"date":"2004-07-22","index":1704,"close":6.63,"high":6.65,"low":6.43,"open":6.48,"volume":9583807},{"timestamp":1090589400,"date":"2004-07-23","index":1705,"close":6.18,"high":6.57,"low":6.08,"open":6.57,"volume":17502689},{"timestamp":1090848600,"date":"2004-07-26","index":1706,"close":6.11,"high":6.23,"low":6.07,"open":6.22,"volume":8584504},{"timestamp":1090935000,"date":"2004-07-27","index":1707,"close":6.3,"high":6.32,"low":6.16,"open":6.23,"volume":10499309},{"timestamp":1091021400,"date":"2004-07-28","index":1708,"close":6.23,"high":6.53,"low":6.09,"open":6.39,"volume":8708194}],"post":[{"timestamp":1091107800,"date":"2004-07-29","index":1709,"close":6.45,"high":6.48,"low":6.33,"open":6.43,"volume":10918095},{"timestamp":1091194200,"date":"2004-07-30","index":1710,"close":6.55,"high":6.6,"low":6.48,"open":6.55,"volume":6318302},{"timestamp":1091453400,"date":"2004-08-02","index":1711,"close":6.54,"high":6.55,"low":6.42,"open":6.52,"volume":5329651},{"timestamp":1091539800,"date":"2004-08-03","index":1712,"close":6.53,"high":6.66,"low":6.48,"open":6.6,"volume":8941771},{"timestamp":1091626200,"date":"2004-08-04","index":1713,"close":6.55,"high":6.58,"low":6.48,"open":6.49,"volume":5209548},{"timestamp":1091712600,"date":"2004-08-05","index":1714,"close":6.55,"high":6.74,"low":6.55,"open":6.71,"volume":9191977},{"timestamp":1091799000,"date":"2004-08-06","index":1715,"close":6.33,"high":6.55,"low":6.27,"open":6.52,"volume":9039484},{"timestamp":1092058200,"date":"2004-08-09","index":1716,"close":6.35,"high":6.46,"low":6.35,"open":6.39,"volume":5182049},{"timestamp":1092144600,"date":"2004-08-10","index":1717,"close":6.55,"high":6.57,"low":6.43,"open":6.49,"volume":5402039},{"timestamp":1092231000,"date":"2004-08-11","index":1718,"close":6.39,"high":6.53,"low":6.27,"open":6.4,"volume":9320341},{"timestamp":1092317400,"date":"2004-08-12","index":1719,"close":6.29,"high":6.36,"low":6.21,"open":6.35,"volume":7786279}]},{"date":"2004-04-21","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":1630,"close":8.73,"high":8.73,"low":8.58,"open":8.58,"volume":5702965},{"timestamp":1081258200,"date":"2004-04-06","index":1631,"close":8.68,"high":8.82,"low":8.64,"open":8.72,"volume":5934176},{"timestamp":1081344600,"date":"2004-04-07","index":1632,"close":8.58,"high":8.76,"low":8.45,"open":8.76,"volume":5401374},{"timestamp":1081431000,"date":"2004-04-08","index":1633,"close":8.46,"high":8.68,"low":8.43,"open":8.68,"volume":3978668},{"timestamp":1081776600,"date":"2004-04-12","index":1634,"close":8.6,"high":8.64,"low":8.49,"open":8.51,"volume":2955193},{"timestamp":1081863000,"date":"2004-04-13","index":1635,"close":8.56,"high":8.64,"low":8.53,"open":8.61,"volume":5714240},{"timestamp":1081949400,"date":"2004-04-14","index":1636,"close":8.68,"high":8.76,"low":8.54,"open":8.64,"volume":8080377},{"timestamp":1082035800,"date":"2004-04-15","index":1637,"close":8.45,"high":8.61,"low":8.34,"open":8.55,"volume":6511461},{"timestamp":1082122200,"date":"2004-04-16","index":1638,"close":8.34,"high":8.41,"low":8.26,"open":8.33,"volume":4995577},{"timestamp":1082381400,"date":"2004-04-19","index":1639,"close":8.34,"high":8.39,"low":8.18,"open":8.19,"volume":5085905},{"timestamp":1082467800,"date":"2004-04-20","index":1640,"close":8.27,"high":8.6,"low":8.26,"open":8.54,"volume":6717395}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":1641,"close":8.5,"high":8.53,"low":8.39,"open":8.39,"volume":7330117},{"timestamp":1082640600,"date":"2004-04-22","index":1642,"close":8.72,"high":8.76,"low":8.5,"open":8.61,"volume":9601465},{"timestamp":1082727000,"date":"2004-04-23","index":1643,"close":9.08,"high":9.1,"low":8.81,"open":8.86,"volume":10743024},{"timestamp":1082986200,"date":"2004-04-26","index":1644,"close":8.83,"high":9.09,"low":8.81,"open":9.04,"volume":5898367},{"timestamp":1083072600,"date":"2004-04-27","index":1645,"close":8.61,"high":8.88,"low":8.6,"open":8.85,"volume":5490711},{"timestamp":1083159000,"date":"2004-04-28","index":1646,"close":8.27,"high":8.55,"low":8.23,"open":8.55,"volume":10570421},{"timestamp":1083245400,"date":"2004-04-29","index":1647,"close":8.04,"high":8.23,"low":7.9,"open":8.22,"volume":10805102},{"timestamp":1083331800,"date":"2004-04-30","index":1648,"close":7.69,"high":8.01,"low":7.67,"open":7.95,"volume":12065117},{"timestamp":1083591000,"date":"2004-05-03","index":1649,"close":7.75,"high":7.97,"low":7.72,"open":7.95,"volume":8593230},{"timestamp":1083677400,"date":"2004-05-04","index":1650,"close":7.97,"high":8.03,"low":7.83,"open":7.88,"volume":6642183},{"timestamp":1083763800,"date":"2004-05-05","index":1651,"close":7.79,"high":7.87,"low":7.63,"open":7.71,"volume":11484362}]},{"date":"2004-01-29","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1074004200,"date":"2004-01-13","index":1573,"close":8.67,"high":8.98,"low":8.64,"open":8.96,"volume":14175880},{"timestamp":1074090600,"date":"2004-01-14","index":1574,"close":8.79,"high":8.9,"low":8.72,"open":8.76,"volume":7003497},{"timestamp":1074177000,"date":"2004-01-15","index":1575,"close":8.88,"high":8.97,"low":8.72,"open":8.79,"volume":7373237},{"timestamp":1074263400,"date":"2004-01-16","index":1576,"close":9.15,"high":9.17,"low":8.89,"open":8.97,"volume":12189768},{"timestamp":1074609000,"date":"2004-01-20","index":1577,"close":9.39,"high":9.41,"low":9.28,"open":9.36,"volume":11065803},{"timestamp":1074695400,"date":"2004-01-21","index":1578,"close":9.26,"high":9.42,"low":9.22,"open":9.42,"volume":8123373},{"timestamp":1074781800,"date":"2004-01-22","index":1579,"close":9.15,"high":9.32,"low":9,"open":9.28,"volume":7740003},{"timestamp":1074868200,"date":"2004-01-23","index":1580,"close":8.88,"high":9.18,"low":8.88,"open":9.15,"volume":5412525},{"timestamp":1075127400,"date":"2004-01-26","index":1581,"close":9.24,"high":9.26,"low":8.9,"open":8.9,"volume":6734866},{"timestamp":1075213800,"date":"2004-01-27","index":1582,"close":9.1,"high":9.35,"low":9.08,"open":9.33,"volume":7357749},{"timestamp":1075300200,"date":"2004-01-28","index":1583,"close":9.04,"high":9.36,"low":9.02,"open":9.24,"volume":9500356}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":1584,"close":8.85,"high":9.21,"low":8.66,"open":9.1,"volume":16148239},{"timestamp":1075473000,"date":"2004-01-30","index":1585,"close":9.02,"high":9.02,"low":8.85,"open":8.9,"volume":9213015},{"timestamp":1075732200,"date":"2004-02-02","index":1586,"close":8.81,"high":9.01,"low":8.8,"open":9,"volume":5696026},{"timestamp":1075818600,"date":"2004-02-03","index":1587,"close":8.64,"high":8.78,"low":8.63,"open":8.72,"volume":6550615},{"timestamp":1075905000,"date":"2004-02-04","index":1588,"close":8.33,"high":8.55,"low":8.33,"open":8.55,"volume":8244430},{"timestamp":1075991400,"date":"2004-02-05","index":1589,"close":8.6,"high":8.62,"low":8.43,"open":8.47,"volume":5122210},{"timestamp":1076077800,"date":"2004-02-06","index":1590,"close":8.93,"high":9,"low":8.65,"open":8.68,"volume":7061981},{"timestamp":1076337000,"date":"2004-02-09","index":1591,"close":8.83,"high":9.07,"low":8.78,"open":9.04,"volume":4830284},{"timestamp":1076423400,"date":"2004-02-10","index":1592,"close":8.9,"high":8.96,"low":8.81,"open":8.85,"volume":3198299},{"timestamp":1076509800,"date":"2004-02-11","index":1593,"close":8.86,"high":8.93,"low":8.76,"open":8.88,"volume":5220469},{"timestamp":1076596200,"date":"2004-02-12","index":1594,"close":8.79,"high":8.96,"low":8.78,"open":8.86,"volume":3237826}]},{"date":"2003-10-28","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1066051800,"date":"2003-10-13","index":1510,"close":9.57,"high":9.85,"low":9.48,"open":9.52,"volume":6217924},{"timestamp":1066138200,"date":"2003-10-14","index":1511,"close":9.39,"high":9.44,"low":9.25,"open":9.36,"volume":6003068},{"timestamp":1066224600,"date":"2003-10-15","index":1512,"close":9.22,"high":9.6,"low":9.19,"open":9.55,"volume":8396960},{"timestamp":1066311000,"date":"2003-10-16","index":1513,"close":9.31,"high":9.43,"low":9.24,"open":9.26,"volume":8647749},{"timestamp":1066397400,"date":"2003-10-17","index":1514,"close":8.97,"high":9.27,"low":8.93,"open":9.24,"volume":7882001},{"timestamp":1066656600,"date":"2003-10-20","index":1515,"close":9.01,"high":9.13,"low":8.94,"open":9.04,"volume":8919478},{"timestamp":1066743000,"date":"2003-10-21","index":1516,"close":8.95,"high":8.97,"low":8.81,"open":8.96,"volume":10945985},{"timestamp":1066829400,"date":"2003-10-22","index":1517,"close":8.64,"high":8.79,"low":8.55,"open":8.78,"volume":8332529},{"timestamp":1066915800,"date":"2003-10-23","index":1518,"close":8.47,"high":8.68,"low":8.43,"open":8.49,"volume":8298950},{"timestamp":1067002200,"date":"2003-10-24","index":1519,"close":8.47,"high":8.47,"low":8.34,"open":8.46,"volume":7851520},{"timestamp":1067265000,"date":"2003-10-27","index":1520,"close":8.43,"high":8.68,"low":8.41,"open":8.54,"volume":10153349}],"post":[{"timestamp":1067351400,"date":"2003-10-28","index":1521,"close":9.33,"high":9.37,"low":8.98,"open":8.99,"volume":17848497},{"timestamp":1067437800,"date":"2003-10-29","index":1522,"close":9.39,"high":9.4,"low":9.22,"open":9.31,"volume":14081587},{"timestamp":1067524200,"date":"2003-10-30","index":1523,"close":9.16,"high":9.6,"low":9.15,"open":9.52,"volume":10996043},{"timestamp":1067610600,"date":"2003-10-31","index":1524,"close":8.93,"high":9.14,"low":8.85,"open":9.12,"volume":8360903},{"timestamp":1067869800,"date":"2003-11-03","index":1525,"close":9.26,"high":9.28,"low":9.08,"open":9.12,"volume":10820590},{"timestamp":1067956200,"date":"2003-11-04","index":1526,"close":9.22,"high":9.3,"low":9.08,"open":9.21,"volume":9054166},{"timestamp":1068042600,"date":"2003-11-05","index":1527,"close":9.39,"high":9.39,"low":9.22,"open":9.22,"volume":8465110},{"timestamp":1068129000,"date":"2003-11-06","index":1528,"close":9.18,"high":9.43,"low":9.18,"open":9.4,"volume":9490939},{"timestamp":1068215400,"date":"2003-11-07","index":1529,"close":9.22,"high":9.47,"low":8.89,"open":8.89,"volume":6241962},{"timestamp":1068474600,"date":"2003-11-10","index":1530,"close":8.69,"high":8.96,"low":8.65,"open":8.96,"volume":22944811},{"timestamp":1068561000,"date":"2003-11-11","index":1531,"close":8.57,"high":8.75,"low":8.46,"open":8.47,"volume":33142023}]},{"date":"2003-07-24","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1057757400,"date":"2003-07-09","index":1443,"close":8.57,"high":8.63,"low":8.42,"open":8.54,"volume":39266149},{"timestamp":1057843800,"date":"2003-07-10","index":1444,"close":8.07,"high":8.25,"low":8.07,"open":8.23,"volume":24926215},{"timestamp":1057930200,"date":"2003-07-11","index":1445,"close":8.16,"high":8.26,"low":8.14,"open":8.2,"volume":7818808},{"timestamp":1058189400,"date":"2003-07-14","index":1446,"close":8.38,"high":8.62,"low":8.38,"open":8.46,"volume":13606030},{"timestamp":1058275800,"date":"2003-07-15","index":1447,"close":8.34,"high":8.41,"low":8.19,"open":8.39,"volume":11370492},{"timestamp":1058362200,"date":"2003-07-16","index":1448,"close":8.41,"high":8.47,"low":8.26,"open":8.47,"volume":9288846},{"timestamp":1058448600,"date":"2003-07-17","index":1449,"close":8.01,"high":8.14,"low":7.93,"open":8.07,"volume":8975608},{"timestamp":1058535000,"date":"2003-07-18","index":1450,"close":7.96,"high":8.07,"low":7.85,"open":8.06,"volume":8649112},{"timestamp":1058794200,"date":"2003-07-21","index":1451,"close":7.74,"high":7.93,"low":7.66,"open":7.91,"volume":12761972},{"timestamp":1058880600,"date":"2003-07-22","index":1452,"close":7.97,"high":7.97,"low":7.8,"open":7.95,"volume":8593230},{"timestamp":1058967000,"date":"2003-07-23","index":1453,"close":8.13,"high":8.18,"low":7.96,"open":8.03,"volume":7295051}],"post":[{"timestamp":1059053400,"date":"2003-07-24","index":1454,"close":7.96,"high":8.47,"low":7.91,"open":8.47,"volume":17728307},{"timestamp":1059139800,"date":"2003-07-25","index":1455,"close":7.95,"high":7.96,"low":7.75,"open":7.91,"volume":7486612},{"timestamp":1059399000,"date":"2003-07-28","index":1456,"close":8.01,"high":8.15,"low":7.47,"open":7.95,"volume":9321682},{"timestamp":1059485400,"date":"2003-07-29","index":1457,"close":7.8,"high":7.95,"low":7.26,"open":7.26,"volume":8486050},{"timestamp":1059571800,"date":"2003-07-30","index":1458,"close":7.65,"high":7.75,"low":7.61,"open":7.75,"volume":9137679},{"timestamp":1059658200,"date":"2003-07-31","index":1459,"close":8.07,"high":8.15,"low":7.64,"open":7.95,"volume":15780482},{"timestamp":1059744600,"date":"2003-08-01","index":1460,"close":8.15,"high":8.16,"low":8.06,"open":8.15,"volume":7183411},{"timestamp":1060003800,"date":"2003-08-04","index":1461,"close":8.18,"high":8.22,"low":8.05,"open":8.18,"volume":7798487},{"timestamp":1060090200,"date":"2003-08-05","index":1462,"close":8,"high":8.12,"low":7.96,"open":7.98,"volume":9790300},{"timestamp":1060176600,"date":"2003-08-06","index":1463,"close":8.07,"high":8.07,"low":7.91,"open":8,"volume":8345663},{"timestamp":1060263000,"date":"2003-08-07","index":1464,"close":8.07,"high":8.08,"low":7.99,"open":8.06,"volume":8988619}]},{"date":"2003-04-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1050067800,"date":"2003-04-11","index":1383,"close":5.51,"high":5.71,"low":5.51,"open":5.64,"volume":2922898},{"timestamp":1050327000,"date":"2003-04-14","index":1384,"close":5.65,"high":5.65,"low":5.47,"open":5.55,"volume":3989176},{"timestamp":1050413400,"date":"2003-04-15","index":1385,"close":5.52,"high":5.69,"low":5.5,"open":5.64,"volume":7717938},{"timestamp":1050499800,"date":"2003-04-16","index":1386,"close":5.76,"high":5.81,"low":5.66,"open":5.75,"volume":11480422},{"timestamp":1050586200,"date":"2003-04-17","index":1387,"close":5.84,"high":5.93,"low":5.7,"open":5.74,"volume":8085809},{"timestamp":1050931800,"date":"2003-04-21","index":1388,"close":5.95,"high":5.99,"low":5.87,"open":5.98,"volume":5418775},{"timestamp":1051018200,"date":"2003-04-22","index":1389,"close":6.11,"high":6.14,"low":5.79,"open":5.95,"volume":14139694},{"timestamp":1051104600,"date":"2003-04-23","index":1390,"close":6.16,"high":6.16,"low":5.99,"open":6.12,"volume":6224506},{"timestamp":1051191000,"date":"2003-04-24","index":1391,"close":5.78,"high":5.92,"low":5.76,"open":5.9,"volume":8249739},{"timestamp":1051277400,"date":"2003-04-25","index":1392,"close":5.66,"high":5.7,"low":5.46,"open":5.6,"volume":8574252},{"timestamp":1051536600,"date":"2003-04-28","index":1393,"close":5.75,"high":5.81,"low":5.54,"open":5.6,"volume":9172294}],"post":[{"timestamp":1051623000,"date":"2003-04-29","index":1394,"close":6.43,"high":6.43,"low":6.02,"open":6.02,"volume":26193134},{"timestamp":1051709400,"date":"2003-04-30","index":1395,"close":6.25,"high":6.28,"low":5.39,"open":5.39,"volume":23862792},{"timestamp":1051795800,"date":"2003-05-01","index":1396,"close":6.36,"high":6.4,"low":6.19,"open":6.26,"volume":10441042},{"timestamp":1051882200,"date":"2003-05-02","index":1397,"close":6.62,"high":6.69,"low":6.34,"open":6.38,"volume":11817515},{"timestamp":1052141400,"date":"2003-05-05","index":1398,"close":6.58,"high":6.7,"low":6.43,"open":6.62,"volume":6334907},{"timestamp":1052227800,"date":"2003-05-06","index":1399,"close":6.5,"high":6.58,"low":6.38,"open":6.58,"volume":11487247},{"timestamp":1052314200,"date":"2003-05-07","index":1400,"close":6.38,"high":6.46,"low":6.31,"open":6.39,"volume":7076137},{"timestamp":1052400600,"date":"2003-05-08","index":1401,"close":6.15,"high":6.38,"low":6.12,"open":6.24,"volume":7952524},{"timestamp":1052487000,"date":"2003-05-09","index":1402,"close":6.52,"high":6.58,"low":6.28,"open":6.39,"volume":11476809},{"timestamp":1052746200,"date":"2003-05-12","index":1403,"close":6.65,"high":6.66,"low":6.39,"open":6.41,"volume":8373254},{"timestamp":1052832600,"date":"2003-05-13","index":1404,"close":6.7,"high":6.72,"low":6.5,"open":6.65,"volume":9598377}]},{"date":"2003-01-28","estimated":0.02,"reported":0.01,"pre":[{"timestamp":1042209000,"date":"2003-01-10","index":1320,"close":5.98,"high":6.07,"low":5.65,"open":5.8,"volume":12429073},{"timestamp":1042468200,"date":"2003-01-13","index":1321,"close":6.2,"high":6.33,"low":6.14,"open":6.3,"volume":8989496},{"timestamp":1042554600,"date":"2003-01-14","index":1322,"close":6.18,"high":6.25,"low":6.09,"open":6.24,"volume":6153849},{"timestamp":1042641000,"date":"2003-01-15","index":1323,"close":6.4,"high":6.43,"low":6.07,"open":6.2,"volume":8745140},{"timestamp":1042727400,"date":"2003-01-16","index":1324,"close":6.05,"high":6.4,"low":6.02,"open":6.26,"volume":7566587},{"timestamp":1042813800,"date":"2003-01-17","index":1325,"close":5.67,"high":5.9,"low":5.65,"open":5.9,"volume":8409386},{"timestamp":1043159400,"date":"2003-01-21","index":1326,"close":5.64,"high":5.87,"low":5.63,"open":5.74,"volume":4390904},{"timestamp":1043245800,"date":"2003-01-22","index":1327,"close":5.68,"high":5.78,"low":5.51,"open":5.57,"volume":4535697},{"timestamp":1043332200,"date":"2003-01-23","index":1328,"close":6.13,"high":6.14,"low":5.94,"open":6.02,"volume":8294301},{"timestamp":1043418600,"date":"2003-01-24","index":1329,"close":5.78,"high":6.13,"low":5.74,"open":6.13,"volume":3681256},{"timestamp":1043677800,"date":"2003-01-27","index":1330,"close":5.6,"high":5.79,"low":5.58,"open":5.65,"volume":7480809}],"post":[{"timestamp":1043764200,"date":"2003-01-28","index":1331,"close":5.34,"high":5.98,"low":5.26,"open":5.38,"volume":15055425},{"timestamp":1043850600,"date":"2003-01-29","index":1332,"close":5.38,"high":5.4,"low":5.16,"open":5.27,"volume":10043061},{"timestamp":1043937000,"date":"2003-01-30","index":1333,"close":5.12,"high":5.44,"low":5.09,"open":5.44,"volume":5942681},{"timestamp":1044023400,"date":"2003-01-31","index":1334,"close":5.01,"high":5.1,"low":4.93,"open":5.01,"volume":7499677},{"timestamp":1044282600,"date":"2003-02-03","index":1335,"close":5.14,"high":5.22,"low":5.01,"open":5.01,"volume":4204492},{"timestamp":1044369000,"date":"2003-02-04","index":1336,"close":5.08,"high":5.15,"low":5.03,"open":5.15,"volume":3803969},{"timestamp":1044455400,"date":"2003-02-05","index":1337,"close":5.32,"high":5.37,"low":5.13,"open":5.19,"volume":8189787},{"timestamp":1044541800,"date":"2003-02-06","index":1338,"close":5.07,"high":5.16,"low":5.01,"open":5.04,"volume":6627304},{"timestamp":1044628200,"date":"2003-02-07","index":1339,"close":4.99,"high":5.12,"low":4.95,"open":5.07,"volume":4853252},{"timestamp":1044887400,"date":"2003-02-10","index":1340,"close":4.83,"high":4.97,"low":4.78,"open":4.93,"volume":5088775},{"timestamp":1044973800,"date":"2003-02-11","index":1341,"close":4.83,"high":4.9,"low":4.81,"open":4.83,"volume":8853267}]},{"date":"2002-10-22","estimated":0.04,"reported":0.01,"pre":[{"timestamp":1033997400,"date":"2002-10-07","index":1254,"close":4.04,"high":4.16,"low":4,"open":4.12,"volume":10397818},{"timestamp":1034083800,"date":"2002-10-08","index":1255,"close":4.11,"high":4.18,"low":3.98,"open":4.17,"volume":13550618},{"timestamp":1034170200,"date":"2002-10-09","index":1256,"close":4,"high":4.22,"low":3.98,"open":4.04,"volume":17430463},{"timestamp":1034256600,"date":"2002-10-10","index":1257,"close":4.26,"high":4.37,"low":3.97,"open":4,"volume":9267975},{"timestamp":1034343000,"date":"2002-10-11","index":1258,"close":4.49,"high":4.58,"low":4.26,"open":4.33,"volume":12341956},{"timestamp":1034602200,"date":"2002-10-14","index":1259,"close":4.53,"high":4.63,"low":4.36,"open":4.38,"volume":4234869},{"timestamp":1034688600,"date":"2002-10-15","index":1260,"close":5.41,"high":5.76,"low":5.18,"open":5.19,"volume":16384392},{"timestamp":1034775000,"date":"2002-10-16","index":1261,"close":5.15,"high":5.23,"low":5.05,"open":5.08,"volume":11511468},{"timestamp":1034861400,"date":"2002-10-17","index":1262,"close":5.49,"high":5.61,"low":5.4,"open":5.6,"volume":10244326},{"timestamp":1034947800,"date":"2002-10-18","index":1263,"close":5.49,"high":5.57,"low":5.4,"open":5.53,"volume":6386428},{"timestamp":1035207000,"date":"2002-10-21","index":1264,"close":5.59,"high":5.62,"low":5.27,"open":5.38,"volume":8315310}],"post":[{"timestamp":1035293400,"date":"2002-10-22","index":1265,"close":5.19,"high":5.31,"low":5.04,"open":5.06,"volume":9655652},{"timestamp":1035379800,"date":"2002-10-23","index":1266,"close":5.8,"high":5.81,"low":5.3,"open":5.31,"volume":10162027},{"timestamp":1035466200,"date":"2002-10-24","index":1267,"close":5.73,"high":5.89,"low":5.61,"open":5.85,"volume":9289788},{"timestamp":1035552600,"date":"2002-10-25","index":1268,"close":5.99,"high":6.05,"low":5.73,"open":5.75,"volume":6843290},{"timestamp":1035815400,"date":"2002-10-28","index":1269,"close":6.02,"high":6.16,"low":5.99,"open":6.13,"volume":7482281},{"timestamp":1035901800,"date":"2002-10-29","index":1270,"close":5.73,"high":6.01,"low":5.65,"open":5.98,"volume":4765064},{"timestamp":1035988200,"date":"2002-10-30","index":1271,"close":5.94,"high":5.98,"low":5.66,"open":5.77,"volume":5882596},{"timestamp":1036074600,"date":"2002-10-31","index":1272,"close":5.84,"high":6.06,"low":5.79,"open":5.99,"volume":4065052},{"timestamp":1036161000,"date":"2002-11-01","index":1273,"close":6.05,"high":6.05,"low":5.63,"open":5.72,"volume":6671197},{"timestamp":1036420200,"date":"2002-11-04","index":1274,"close":6.61,"high":6.8,"low":6.13,"open":6.24,"volume":15701107},{"timestamp":1036506600,"date":"2002-11-05","index":1275,"close":6.31,"high":6.4,"low":6.19,"open":6.35,"volume":10464996}]},{"date":"2002-07-25","estimated":0.06,"reported":0.05,"pre":[{"timestamp":1026307800,"date":"2002-07-10","index":1192,"close":9.5,"high":9.74,"low":9.36,"open":9.7,"volume":5697656},{"timestamp":1026394200,"date":"2002-07-11","index":1193,"close":10.1,"high":10.17,"low":9.27,"open":9.34,"volume":7671101},{"timestamp":1026480600,"date":"2002-07-12","index":1194,"close":10.05,"high":10.54,"low":9.93,"open":10.1,"volume":7307512},{"timestamp":1026739800,"date":"2002-07-15","index":1195,"close":10.23,"high":10.23,"low":9.83,"open":9.9,"volume":3668141},{"timestamp":1026826200,"date":"2002-07-16","index":1196,"close":10.12,"high":10.42,"low":9.94,"open":9.95,"volume":7544239},{"timestamp":1026912600,"date":"2002-07-17","index":1197,"close":9.94,"high":10.54,"low":9.9,"open":10.46,"volume":7544641},{"timestamp":1026999000,"date":"2002-07-18","index":1198,"close":9.19,"high":9.83,"low":9.01,"open":9.79,"volume":8625104},{"timestamp":1027085400,"date":"2002-07-19","index":1199,"close":8.41,"high":9.48,"low":8.37,"open":8.71,"volume":9025092},{"timestamp":1027344600,"date":"2002-07-22","index":1200,"close":8.37,"high":8.61,"low":8.15,"open":8.41,"volume":6952353},{"timestamp":1027431000,"date":"2002-07-23","index":1201,"close":8,"high":8.63,"low":7.88,"open":8.37,"volume":10309095},{"timestamp":1027517400,"date":"2002-07-24","index":1202,"close":8.32,"high":8.48,"low":7.47,"open":7.47,"volume":13005971}],"post":[{"timestamp":1027603800,"date":"2002-07-25","index":1203,"close":6.79,"high":7.14,"low":6.24,"open":6.74,"volume":39002925},{"timestamp":1027690200,"date":"2002-07-26","index":1204,"close":6.61,"high":6.76,"low":6.35,"open":6.61,"volume":15465450},{"timestamp":1027949400,"date":"2002-07-29","index":1205,"close":6.84,"high":6.92,"low":6.64,"open":6.87,"volume":12247211},{"timestamp":1028035800,"date":"2002-07-30","index":1206,"close":6.8,"high":7.08,"low":6.78,"open":6.85,"volume":8550700},{"timestamp":1028122200,"date":"2002-07-31","index":1207,"close":6.82,"high":6.87,"low":6.56,"open":6.61,"volume":10530701},{"timestamp":1028208600,"date":"2002-08-01","index":1208,"close":6.62,"high":6.76,"low":6.58,"open":6.61,"volume":5663265},{"timestamp":1028295000,"date":"2002-08-02","index":1209,"close":6.24,"high":6.58,"low":6.14,"open":6.55,"volume":6787487},{"timestamp":1028554200,"date":"2002-08-05","index":1210,"close":5.31,"high":5.83,"low":5.27,"open":5.77,"volume":10474229},{"timestamp":1028640600,"date":"2002-08-06","index":1211,"close":6.14,"high":6.16,"low":5.84,"open":5.87,"volume":10538061},{"timestamp":1028727000,"date":"2002-08-07","index":1212,"close":6.31,"high":6.46,"low":5.98,"open":6.3,"volume":8838814},{"timestamp":1028813400,"date":"2002-08-08","index":1213,"close":6.58,"high":6.61,"low":6.13,"open":6.28,"volume":7239932}]},{"date":"2002-05-09","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1019655000,"date":"2002-04-24","index":1139,"close":12.98,"high":13.46,"low":12.93,"open":13.18,"volume":5963155},{"timestamp":1019741400,"date":"2002-04-25","index":1140,"close":12.57,"high":12.81,"low":12.45,"open":12.77,"volume":9919652},{"timestamp":1019827800,"date":"2002-04-26","index":1141,"close":12.19,"high":12.83,"low":12.06,"open":12.77,"volume":10522297},{"timestamp":1020087000,"date":"2002-04-29","index":1142,"close":12.04,"high":12.37,"low":11.98,"open":12.16,"volume":8117457},{"timestamp":1020173400,"date":"2002-04-30","index":1143,"close":12.02,"high":12.34,"low":11.9,"open":11.92,"volume":6899066},{"timestamp":1020259800,"date":"2002-05-01","index":1144,"close":12.36,"high":12.43,"low":11.83,"open":12.02,"volume":7828058},{"timestamp":1020346200,"date":"2002-05-02","index":1145,"close":11.73,"high":12.23,"low":11.6,"open":11.99,"volume":6676938},{"timestamp":1020432600,"date":"2002-05-03","index":1146,"close":11.18,"high":11.77,"low":11.15,"open":11.73,"volume":14141996},{"timestamp":1020691800,"date":"2002-05-06","index":1147,"close":10.97,"high":11.32,"low":10.88,"open":10.9,"volume":7094698},{"timestamp":1020778200,"date":"2002-05-07","index":1148,"close":11.33,"high":11.37,"low":10.94,"open":11.24,"volume":9238695},{"timestamp":1020864600,"date":"2002-05-08","index":1149,"close":12.46,"high":12.47,"low":11.75,"open":11.75,"volume":11205021}],"post":[{"timestamp":1020951000,"date":"2002-05-09","index":1150,"close":11.96,"high":12.57,"low":11.96,"open":12.13,"volume":10359050},{"timestamp":1021037400,"date":"2002-05-10","index":1151,"close":12.13,"high":12.28,"low":11.72,"open":12.23,"volume":6269483},{"timestamp":1021296600,"date":"2002-05-13","index":1152,"close":12.23,"high":12.35,"low":12.12,"open":12.19,"volume":7211134},{"timestamp":1021383000,"date":"2002-05-14","index":1153,"close":12.81,"high":12.89,"low":12.55,"open":12.67,"volume":10263663},{"timestamp":1021469400,"date":"2002-05-15","index":1154,"close":12.47,"high":12.96,"low":12.47,"open":12.7,"volume":6616732},{"timestamp":1021555800,"date":"2002-05-16","index":1155,"close":12.47,"high":12.57,"low":12.3,"open":12.44,"volume":4635982},{"timestamp":1021642200,"date":"2002-05-17","index":1156,"close":12.81,"high":12.87,"low":12.55,"open":12.77,"volume":4659828},{"timestamp":1021901400,"date":"2002-05-20","index":1157,"close":12.36,"high":12.57,"low":12.3,"open":12.57,"volume":3544037},{"timestamp":1021987800,"date":"2002-05-21","index":1158,"close":12.02,"high":12.39,"low":11.95,"open":12.38,"volume":5694659},{"timestamp":1022074200,"date":"2002-05-22","index":1159,"close":11.96,"high":12.3,"low":11.8,"open":12.13,"volume":6722718},{"timestamp":1022160600,"date":"2002-05-23","index":1160,"close":11.86,"high":12.03,"low":11.68,"open":12.02,"volume":5849663}]},{"date":"2002-01-28","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1010673000,"date":"2002-01-10","index":1068,"close":12.64,"high":13.15,"low":12.64,"open":13.15,"volume":7135620},{"timestamp":1010759400,"date":"2002-01-11","index":1069,"close":12.59,"high":12.83,"low":12.49,"open":12.5,"volume":6041172},{"timestamp":1011018600,"date":"2002-01-14","index":1070,"close":12.37,"high":12.7,"low":12.37,"open":12.59,"volume":4193787},{"timestamp":1011105000,"date":"2002-01-15","index":1071,"close":12.32,"high":12.7,"low":12.23,"open":12.47,"volume":6579049},{"timestamp":1011191400,"date":"2002-01-16","index":1072,"close":11.79,"high":12.02,"low":11.75,"open":11.99,"volume":9998700},{"timestamp":1011277800,"date":"2002-01-17","index":1073,"close":12.29,"high":12.38,"low":11.92,"open":12.06,"volume":7762553},{"timestamp":1011364200,"date":"2002-01-18","index":1074,"close":11.95,"high":12.21,"low":11.86,"open":12.02,"volume":7827764},{"timestamp":1011709800,"date":"2002-01-22","index":1075,"close":12,"high":12.33,"low":11.95,"open":12.23,"volume":8587621},{"timestamp":1011796200,"date":"2002-01-23","index":1076,"close":12.28,"high":12.4,"low":12.02,"open":12.02,"volume":4538681},{"timestamp":1011882600,"date":"2002-01-24","index":1077,"close":12.4,"high":12.73,"low":12.36,"open":12.57,"volume":6620707},{"timestamp":1011969000,"date":"2002-01-25","index":1078,"close":12.4,"high":12.43,"low":12.06,"open":12.06,"volume":8778689}],"post":[{"timestamp":1012228200,"date":"2002-01-28","index":1079,"close":12.44,"high":12.49,"low":12.32,"open":12.4,"volume":3009988},{"timestamp":1012314600,"date":"2002-01-29","index":1080,"close":12.09,"high":12.49,"low":12.02,"open":12.26,"volume":5255408},{"timestamp":1012401000,"date":"2002-01-30","index":1081,"close":12,"high":12.19,"low":11.62,"open":12.1,"volume":10015628},{"timestamp":1012487400,"date":"2002-01-31","index":1082,"close":11.53,"high":12.07,"low":11.45,"open":12.02,"volume":14361621},{"timestamp":1012573800,"date":"2002-02-01","index":1083,"close":11.56,"high":11.74,"low":11.38,"open":11.41,"volume":37969004},{"timestamp":1012833000,"date":"2002-02-04","index":1084,"close":11.43,"high":11.69,"low":11.42,"open":11.62,"volume":9408567},{"timestamp":1012919400,"date":"2002-02-05","index":1085,"close":11.48,"high":11.64,"low":11.28,"open":11.38,"volume":8435561},{"timestamp":1013005800,"date":"2002-02-06","index":1086,"close":11.73,"high":11.78,"low":11.51,"open":11.65,"volume":7305491},{"timestamp":1013092200,"date":"2002-02-07","index":1087,"close":11.28,"high":11.83,"low":11.28,"open":11.82,"volume":5231855},{"timestamp":1013178600,"date":"2002-02-08","index":1088,"close":11.29,"high":11.41,"low":10.94,"open":11.34,"volume":11151439},{"timestamp":1013437800,"date":"2002-02-11","index":1089,"close":11.68,"high":11.68,"low":11.38,"open":11.45,"volume":4858993}]},{"date":"2001-10-26","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1002807000,"date":"2001-10-11","index":1006,"close":7.61,"high":7.64,"low":7.1,"open":7.13,"volume":9768476},{"timestamp":1002893400,"date":"2001-10-12","index":1007,"close":7.4,"high":7.57,"low":7.2,"open":7.4,"volume":4486719},{"timestamp":1003152600,"date":"2001-10-15","index":1008,"close":7.17,"high":7.45,"low":7.14,"open":7.41,"volume":3792955},{"timestamp":1003239000,"date":"2001-10-16","index":1009,"close":7.89,"high":7.91,"low":7.48,"open":7.63,"volume":7058780},{"timestamp":1003325400,"date":"2001-10-17","index":1010,"close":8.02,"high":8.27,"low":7.81,"open":8.19,"volume":9237371},{"timestamp":1003411800,"date":"2001-10-18","index":1011,"close":7.67,"high":7.98,"low":7.61,"open":7.98,"volume":7250584},{"timestamp":1003498200,"date":"2001-10-19","index":1012,"close":7.7,"high":7.78,"low":7.51,"open":7.6,"volume":3810325},{"timestamp":1003757400,"date":"2001-10-22","index":1013,"close":8.24,"high":8.24,"low":7.68,"open":7.76,"volume":4048204},{"timestamp":1003843800,"date":"2001-10-23","index":1014,"close":8.35,"high":8.42,"low":8.1,"open":8.22,"volume":7596657},{"timestamp":1003930200,"date":"2001-10-24","index":1015,"close":8.76,"high":8.82,"low":8.49,"open":8.53,"volume":6551375},{"timestamp":1004016600,"date":"2001-10-25","index":1016,"close":9,"high":9.04,"low":8.25,"open":8.49,"volume":8835656}],"post":[{"timestamp":1004103000,"date":"2001-10-26","index":1017,"close":9.44,"high":9.56,"low":9.19,"open":9.21,"volume":12764038},{"timestamp":1004365800,"date":"2001-10-29","index":1018,"close":9.04,"high":9.4,"low":9.04,"open":9.31,"volume":6238865},{"timestamp":1004452200,"date":"2001-10-30","index":1019,"close":8.53,"high":8.83,"low":8.52,"open":8.8,"volume":5443090},{"timestamp":1004538600,"date":"2001-10-31","index":1020,"close":8.77,"high":9.04,"low":8.63,"open":8.63,"volume":6050888},{"timestamp":1004625000,"date":"2001-11-01","index":1021,"close":9.01,"high":9.12,"low":8.59,"open":8.83,"volume":8697728},{"timestamp":1004711400,"date":"2001-11-02","index":1022,"close":9.14,"high":9.2,"low":8.91,"open":9.02,"volume":4187310},{"timestamp":1004970600,"date":"2001-11-05","index":1023,"close":9.69,"high":9.78,"low":9.38,"open":9.41,"volume":7393959},{"timestamp":1005057000,"date":"2001-11-06","index":1024,"close":9.65,"high":9.69,"low":9.34,"open":9.64,"volume":8308673},{"timestamp":1005143400,"date":"2001-11-07","index":1025,"close":9.85,"high":10.21,"low":9.54,"open":9.54,"volume":9245172},{"timestamp":1005229800,"date":"2001-11-08","index":1026,"close":10.05,"high":10.51,"low":10.02,"open":10.05,"volume":11271556},{"timestamp":1005316200,"date":"2001-11-09","index":1027,"close":9.84,"high":10.02,"low":9.7,"open":9.88,"volume":6693278}]},{"date":"2001-03-30","estimated":0.13,"reported":0.14,"pre":[{"timestamp":984666600,"date":"2001-03-15","index":864,"close":9.72,"high":9.95,"low":9.71,"open":9.83,"volume":4300538},{"timestamp":984753000,"date":"2001-03-16","index":865,"close":9.6,"high":9.75,"low":9.51,"open":9.66,"volume":2518333},{"timestamp":985012200,"date":"2001-03-19","index":866,"close":9.49,"high":9.55,"low":9.21,"open":9.49,"volume":3709698},{"timestamp":985098600,"date":"2001-03-20","index":867,"close":9.17,"high":9.45,"low":9.17,"open":9.41,"volume":2932765},{"timestamp":985185000,"date":"2001-03-21","index":868,"close":9.1,"high":9.41,"low":9.03,"open":9.17,"volume":3135757},{"timestamp":985271400,"date":"2001-03-22","index":869,"close":9.66,"high":9.7,"low":9.13,"open":9.15,"volume":4317642},{"timestamp":985357800,"date":"2001-03-23","index":870,"close":10.17,"high":10.19,"low":9.78,"open":9.95,"volume":3615930},{"timestamp":985617000,"date":"2001-03-26","index":871,"close":9.89,"high":10.14,"low":9.87,"open":10.14,"volume":2012605},{"timestamp":985703400,"date":"2001-03-27","index":872,"close":9.83,"high":9.88,"low":9.48,"open":9.63,"volume":2801078},{"timestamp":985789800,"date":"2001-03-28","index":873,"close":9.5,"high":9.75,"low":9.5,"open":9.75,"volume":2789332},{"timestamp":985876200,"date":"2001-03-29","index":874,"close":9.53,"high":9.78,"low":9.46,"open":9.5,"volume":3577599}],"post":[{"timestamp":985962600,"date":"2001-03-30","index":875,"close":9.46,"high":9.53,"low":9.32,"open":9.53,"volume":2439815},{"timestamp":986218200,"date":"2001-04-02","index":876,"close":8.52,"high":9.2,"low":8.52,"open":9.2,"volume":4307544},{"timestamp":986304600,"date":"2001-04-03","index":877,"close":8.16,"high":8.58,"low":8.16,"open":8.53,"volume":3499493},{"timestamp":986391000,"date":"2001-04-04","index":878,"close":8.05,"high":8.49,"low":8.04,"open":8.25,"volume":3775232},{"timestamp":986477400,"date":"2001-04-05","index":879,"close":8.93,"high":8.93,"low":8.55,"open":8.61,"volume":4467052},{"timestamp":986563800,"date":"2001-04-06","index":880,"close":8.49,"high":8.71,"low":8.41,"open":8.71,"volume":2211888},{"timestamp":986823000,"date":"2001-04-09","index":881,"close":8.32,"high":8.64,"low":8.16,"open":8.59,"volume":1796012},{"timestamp":986909400,"date":"2001-04-10","index":882,"close":8.83,"high":8.83,"low":8.54,"open":8.56,"volume":4819660},{"timestamp":986995800,"date":"2001-04-11","index":883,"close":9.61,"high":9.74,"low":9.46,"open":9.58,"volume":7760051},{"timestamp":987082200,"date":"2001-04-12","index":884,"close":9.84,"high":9.85,"low":9.25,"open":9.37,"volume":5181542},{"timestamp":987427800,"date":"2001-04-16","index":885,"close":9.33,"high":9.68,"low":9.29,"open":9.68,"volume":3018908}]},{"date":"2000-10-19","estimated":0.12,"reported":0.13,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":753,"close":9.95,"high":9.95,"low":9.4,"open":9.58,"volume":10432740},{"timestamp":970752600,"date":"2000-10-05","index":754,"close":10.58,"high":10.74,"low":9.95,"open":10.19,"volume":12118085},{"timestamp":970839000,"date":"2000-10-06","index":755,"close":11.04,"high":11.86,"low":11.01,"open":11.22,"volume":7063697},{"timestamp":971098200,"date":"2000-10-09","index":756,"close":10.4,"high":10.95,"low":9.95,"open":10.92,"volume":3098456},{"timestamp":971184600,"date":"2000-10-10","index":757,"close":10.01,"high":10.4,"low":9.98,"open":10.4,"volume":2928644},{"timestamp":971271000,"date":"2000-10-11","index":758,"close":9.74,"high":10.01,"low":9.46,"open":9.64,"volume":4421096},{"timestamp":971357400,"date":"2000-10-12","index":759,"close":9.16,"high":9.89,"low":9.16,"open":9.83,"volume":5001425},{"timestamp":971443800,"date":"2000-10-13","index":760,"close":10.19,"high":10.25,"low":9.34,"open":9.46,"volume":8488760},{"timestamp":971703000,"date":"2000-10-16","index":761,"close":9.31,"high":10.19,"low":9.25,"open":9.89,"volume":5354651},{"timestamp":971789400,"date":"2000-10-17","index":762,"close":8.98,"high":9.25,"low":8.73,"open":9.16,"volume":8855175},{"timestamp":971875800,"date":"2000-10-18","index":763,"close":8.4,"high":8.76,"low":7.82,"open":8.55,"volume":6549314}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":764,"close":10.31,"high":10.68,"low":8.92,"open":9.16,"volume":13299765},{"timestamp":972048600,"date":"2000-10-20","index":765,"close":11.07,"high":11.28,"low":9.95,"open":10.01,"volume":8650123},{"timestamp":972307800,"date":"2000-10-23","index":766,"close":10.89,"high":11.13,"low":10.74,"open":11.1,"volume":4800907},{"timestamp":972394200,"date":"2000-10-24","index":767,"close":11.22,"high":11.55,"low":11.1,"open":11.4,"volume":4757217},{"timestamp":972480600,"date":"2000-10-25","index":768,"close":10.52,"high":11.07,"low":10.46,"open":10.86,"volume":4090127},{"timestamp":972567000,"date":"2000-10-26","index":769,"close":11.22,"high":11.37,"low":10.61,"open":10.64,"volume":3391300},{"timestamp":972653400,"date":"2000-10-27","index":770,"close":10.52,"high":10.95,"low":10.49,"open":10.92,"volume":3289083},{"timestamp":972916200,"date":"2000-10-30","index":771,"close":10.22,"high":10.22,"low":9.8,"open":10.13,"volume":3558433},{"timestamp":973002600,"date":"2000-10-31","index":772,"close":11.01,"high":11.01,"low":10.22,"open":10.31,"volume":2532965},{"timestamp":973089000,"date":"2000-11-01","index":773,"close":10.37,"high":10.68,"low":10.31,"open":10.43,"volume":3091243},{"timestamp":973175400,"date":"2000-11-02","index":774,"close":11.43,"high":11.65,"low":11.16,"open":11.4,"volume":3166670}]},{"date":"2000-07-31","estimated":0.08,"reported":0.1,"pre":[{"timestamp":963581400,"date":"2000-07-14","index":696,"close":17.59,"high":17.71,"low":17.26,"open":17.26,"volume":2328530},{"timestamp":963840600,"date":"2000-07-17","index":697,"close":17.71,"high":17.8,"low":17.59,"open":17.77,"volume":2625290},{"timestamp":963927000,"date":"2000-07-18","index":698,"close":17.2,"high":17.29,"low":17.04,"open":17.2,"volume":2165313},{"timestamp":964013400,"date":"2000-07-19","index":699,"close":17.17,"high":17.29,"low":17.04,"open":17.07,"volume":4139587},{"timestamp":964099800,"date":"2000-07-20","index":700,"close":16.47,"high":16.95,"low":16.32,"open":16.95,"volume":3076817},{"timestamp":964186200,"date":"2000-07-21","index":701,"close":15.5,"high":16.01,"low":15.47,"open":16.01,"volume":2812001},{"timestamp":964445400,"date":"2000-07-24","index":702,"close":14.74,"high":15.35,"low":14.71,"open":15.29,"volume":4604304},{"timestamp":964531800,"date":"2000-07-25","index":703,"close":14.98,"high":15.22,"low":14.74,"open":15.04,"volume":3485274},{"timestamp":964618200,"date":"2000-07-26","index":704,"close":15.04,"high":15.16,"low":14.71,"open":15.16,"volume":2573151},{"timestamp":964704600,"date":"2000-07-27","index":705,"close":13.53,"high":14.8,"low":13.37,"open":14.8,"volume":6442357},{"timestamp":964791000,"date":"2000-07-28","index":706,"close":13.71,"high":14.31,"low":13.5,"open":14.31,"volume":5364543}],"post":[{"timestamp":965050200,"date":"2000-07-31","index":707,"close":14.74,"high":14.74,"low":13.95,"open":14.38,"volume":4064573},{"timestamp":965136600,"date":"2000-08-01","index":708,"close":14.38,"high":14.86,"low":14.34,"open":14.56,"volume":2854660},{"timestamp":965223000,"date":"2000-08-02","index":709,"close":14.47,"high":14.68,"low":14.38,"open":14.41,"volume":2073194},{"timestamp":965309400,"date":"2000-08-03","index":710,"close":14.19,"high":14.47,"low":13.59,"open":14.25,"volume":3187896},{"timestamp":965395800,"date":"2000-08-04","index":711,"close":14.53,"high":14.77,"low":14.22,"open":14.62,"volume":2822717},{"timestamp":965655000,"date":"2000-08-07","index":712,"close":14.5,"high":14.56,"low":14.31,"open":14.53,"volume":2129660},{"timestamp":965741400,"date":"2000-08-08","index":713,"close":14.53,"high":14.8,"low":14.44,"open":14.62,"volume":1848976},{"timestamp":965827800,"date":"2000-08-09","index":714,"close":14.56,"high":15.04,"low":14.56,"open":15.04,"volume":3829432},{"timestamp":965914200,"date":"2000-08-10","index":715,"close":14.22,"high":14.8,"low":14.13,"open":14.68,"volume":3771317},{"timestamp":966000600,"date":"2000-08-11","index":716,"close":15.16,"high":15.16,"low":14.07,"open":14.31,"volume":2170465},{"timestamp":966259800,"date":"2000-08-14","index":717,"close":15.44,"high":15.47,"low":14.92,"open":15.07,"volume":2374281}]},{"date":"2000-04-27","estimated":0.07,"reported":0.08,"pre":[{"timestamp":955459800,"date":"2000-04-11","index":631,"close":19.93,"high":20.33,"low":19.71,"open":19.95,"volume":2960207},{"timestamp":955546200,"date":"2000-04-12","index":632,"close":18.01,"high":19.64,"low":17.82,"open":19.64,"volume":12369721},{"timestamp":955632600,"date":"2000-04-13","index":633,"close":17.06,"high":18.53,"low":16.63,"open":18.29,"volume":8636620},{"timestamp":955719000,"date":"2000-04-14","index":634,"close":15.09,"high":16.92,"low":14.86,"open":15.57,"volume":7031482},{"timestamp":955978200,"date":"2000-04-17","index":635,"close":16.77,"high":17.34,"low":15.16,"open":15.16,"volume":6777983},{"timestamp":956064600,"date":"2000-04-18","index":636,"close":18.58,"high":18.67,"low":17.25,"open":17.39,"volume":5738403},{"timestamp":956151000,"date":"2000-04-19","index":637,"close":17.6,"high":18.58,"low":17.53,"open":18.58,"volume":3183107},{"timestamp":956237400,"date":"2000-04-20","index":638,"close":17.65,"high":18.13,"low":17.44,"open":17.91,"volume":1494084},{"timestamp":956583000,"date":"2000-04-24","index":639,"close":16.94,"high":17.7,"low":16.68,"open":17.44,"volume":2207098},{"timestamp":956669400,"date":"2000-04-25","index":640,"close":18.95,"high":19.62,"low":17.84,"open":18.58,"volume":5241693},{"timestamp":956755800,"date":"2000-04-26","index":641,"close":18.39,"high":18.95,"low":18.24,"open":18.95,"volume":2808267}],"post":[{"timestamp":956842200,"date":"2000-04-27","index":642,"close":19.17,"high":19.19,"low":17.63,"open":17.63,"volume":2373020},{"timestamp":956928600,"date":"2000-04-28","index":643,"close":19.83,"high":20,"low":19.52,"open":19.81,"volume":2070457},{"timestamp":957187800,"date":"2000-05-01","index":644,"close":19.36,"high":20.19,"low":19.26,"open":19.97,"volume":2111344},{"timestamp":957274200,"date":"2000-05-02","index":645,"close":18.58,"high":19.31,"low":18.58,"open":19.31,"volume":1697463},{"timestamp":957360600,"date":"2000-05-03","index":646,"close":17.63,"high":18.48,"low":17.3,"open":18.48,"volume":3723077},{"timestamp":957447000,"date":"2000-05-04","index":647,"close":17.44,"high":17.91,"low":17.11,"open":17.63,"volume":2139305},{"timestamp":957533400,"date":"2000-05-05","index":648,"close":18.2,"high":18.58,"low":17.65,"open":17.65,"volume":1948060},{"timestamp":957792600,"date":"2000-05-08","index":649,"close":18.05,"high":18.15,"low":17.72,"open":18.15,"volume":2059378},{"timestamp":957879000,"date":"2000-05-09","index":650,"close":17.72,"high":18.2,"low":17.63,"open":18.05,"volume":1132961},{"timestamp":957965400,"date":"2000-05-10","index":651,"close":16.4,"high":17.39,"low":16.32,"open":17.34,"volume":3201572},{"timestamp":958051800,"date":"2000-05-11","index":652,"close":16.73,"high":16.94,"low":16.37,"open":16.68,"volume":2622561}]},{"date":"2000-01-27","estimated":0.06,"reported":0.06,"pre":[{"timestamp":947601000,"date":"2000-01-11","index":568,"close":18.58,"high":18.81,"low":18.53,"open":18.81,"volume":2573761},{"timestamp":947687400,"date":"2000-01-12","index":569,"close":18.88,"high":19,"low":18.79,"open":19,"volume":1407826},{"timestamp":947773800,"date":"2000-01-13","index":570,"close":19.26,"high":19.29,"low":18.95,"open":18.95,"volume":1751803},{"timestamp":947860200,"date":"2000-01-14","index":571,"close":20.92,"high":20.99,"low":19.52,"open":19.52,"volume":4445851},{"timestamp":948205800,"date":"2000-01-18","index":572,"close":20.4,"high":20.57,"low":20.04,"open":20.04,"volume":2009786},{"timestamp":948292200,"date":"2000-01-19","index":573,"close":20.26,"high":20.52,"low":20.23,"open":20.4,"volume":1653939},{"timestamp":948378600,"date":"2000-01-20","index":574,"close":19.95,"high":20.71,"low":19.95,"open":20.68,"volume":3375671},{"timestamp":948465000,"date":"2000-01-21","index":575,"close":20.71,"high":21.23,"low":20.66,"open":20.95,"volume":2109234},{"timestamp":948724200,"date":"2000-01-24","index":576,"close":22.63,"high":23.22,"low":21.32,"open":21.37,"volume":3403896},{"timestamp":948810600,"date":"2000-01-25","index":577,"close":24.83,"high":24.93,"low":22.6,"open":22.63,"volume":3588546},{"timestamp":948897000,"date":"2000-01-26","index":578,"close":23.98,"high":27.29,"low":23.79,"open":25.49,"volume":7180257}],"post":[{"timestamp":948983400,"date":"2000-01-27","index":579,"close":22.32,"high":22.91,"low":21.89,"open":22.89,"volume":5966841},{"timestamp":949069800,"date":"2000-01-28","index":580,"close":20.59,"high":21.85,"low":20.49,"open":21.8,"volume":2885028},{"timestamp":949329000,"date":"2000-01-31","index":581,"close":19.67,"high":20.19,"low":19.29,"open":20.19,"volume":5711760},{"timestamp":949415400,"date":"2000-02-01","index":582,"close":22.03,"high":22.06,"low":19.83,"open":19.9,"volume":3431066},{"timestamp":949501800,"date":"2000-02-02","index":583,"close":21.96,"high":22.94,"low":21.42,"open":22.06,"volume":2395969},{"timestamp":949588200,"date":"2000-02-03","index":584,"close":26.02,"high":26.16,"low":23.27,"open":23.31,"volume":5274930},{"timestamp":949674600,"date":"2000-02-04","index":585,"close":25.38,"high":26.73,"low":25.12,"open":26.2,"volume":2517311},{"timestamp":949933800,"date":"2000-02-07","index":586,"close":25.23,"high":25.38,"low":24.83,"open":25.38,"volume":1274351},{"timestamp":950020200,"date":"2000-02-08","index":587,"close":24.26,"high":24.43,"low":23.67,"open":23.74,"volume":2094989},{"timestamp":950106600,"date":"2000-02-09","index":588,"close":23.12,"high":23.86,"low":22.51,"open":23.84,"volume":2509925},{"timestamp":950193000,"date":"2000-02-10","index":589,"close":24.52,"high":24.59,"low":22.03,"open":22.56,"volume":3035123}]},{"date":"1999-10-25","estimated":0.05,"reported":0.05,"pre":[{"timestamp":939389400,"date":"1999-10-08","index":503,"close":11.47,"high":11.75,"low":11.42,"open":11.75,"volume":3517851},{"timestamp":939648600,"date":"1999-10-11","index":504,"close":11.97,"high":12.04,"low":11.75,"open":11.75,"volume":1586410},{"timestamp":939735000,"date":"1999-10-12","index":505,"close":11.89,"high":12.32,"low":11.87,"open":12.27,"volume":2952030},{"timestamp":939821400,"date":"1999-10-13","index":506,"close":11.77,"high":12.08,"low":11.77,"open":11.82,"volume":2270934},{"timestamp":939907800,"date":"1999-10-14","index":507,"close":12.06,"high":12.18,"low":11.97,"open":12.04,"volume":1436843},{"timestamp":939994200,"date":"1999-10-15","index":508,"close":11.75,"high":11.87,"low":11.66,"open":11.75,"volume":1637584},{"timestamp":940253400,"date":"1999-10-18","index":509,"close":11.44,"high":11.75,"low":11.4,"open":11.75,"volume":3230061},{"timestamp":940339800,"date":"1999-10-19","index":510,"close":11.47,"high":11.85,"low":11.47,"open":11.75,"volume":2312876},{"timestamp":940426200,"date":"1999-10-20","index":511,"close":11.85,"high":11.89,"low":11.44,"open":11.49,"volume":1432886},{"timestamp":940512600,"date":"1999-10-21","index":512,"close":11.82,"high":11.87,"low":11.49,"open":11.7,"volume":1151162},{"timestamp":940599000,"date":"1999-10-22","index":513,"close":11.94,"high":12.11,"low":11.66,"open":11.8,"volume":1456627}],"post":[{"timestamp":940858200,"date":"1999-10-25","index":514,"close":12.27,"high":12.27,"low":12.15,"open":12.2,"volume":1756815},{"timestamp":940944600,"date":"1999-10-26","index":515,"close":12.51,"high":12.63,"low":12.27,"open":12.27,"volume":1529959},{"timestamp":941031000,"date":"1999-10-27","index":516,"close":12.27,"high":12.56,"low":12.2,"open":12.53,"volume":790567},{"timestamp":941117400,"date":"1999-10-28","index":517,"close":12.63,"high":12.65,"low":12.18,"open":12.25,"volume":1311808},{"timestamp":941203800,"date":"1999-10-29","index":518,"close":13.13,"high":13.22,"low":12.72,"open":12.72,"volume":3267254},{"timestamp":941466600,"date":"1999-11-01","index":519,"close":12.91,"high":13.36,"low":12.7,"open":13.03,"volume":3106873},{"timestamp":941553000,"date":"1999-11-02","index":520,"close":13.36,"high":13.46,"low":13.22,"open":13.27,"volume":2467983},{"timestamp":941639400,"date":"1999-11-03","index":521,"close":13.43,"high":13.43,"low":13.22,"open":13.27,"volume":1577968},{"timestamp":941725800,"date":"1999-11-04","index":522,"close":13.27,"high":13.55,"low":13.17,"open":13.43,"volume":1109484},{"timestamp":941812200,"date":"1999-11-05","index":523,"close":13.46,"high":13.69,"low":13.32,"open":13.36,"volume":2345322},{"timestamp":942071400,"date":"1999-11-08","index":524,"close":13.69,"high":13.79,"low":13.34,"open":13.36,"volume":2602514}]},{"date":"1999-09-10","estimated":0.04,"reported":0.05,"pre":[{"timestamp":935587800,"date":"1999-08-25","index":472,"close":10.97,"high":11.25,"low":10.95,"open":11.18,"volume":5155963},{"timestamp":935674200,"date":"1999-08-26","index":473,"close":10.97,"high":11.23,"low":10.95,"open":10.97,"volume":2690090},{"timestamp":935760600,"date":"1999-08-27","index":474,"close":10.9,"high":11.14,"low":10.88,"open":11.09,"volume":1490655},{"timestamp":936019800,"date":"1999-08-30","index":475,"close":10.88,"high":10.97,"low":10.78,"open":10.95,"volume":1011620},{"timestamp":936106200,"date":"1999-08-31","index":476,"close":10.97,"high":11.04,"low":10.8,"open":10.9,"volume":2193118},{"timestamp":936192600,"date":"1999-09-01","index":477,"close":11.23,"high":11.42,"low":11.23,"open":11.42,"volume":2833063},{"timestamp":936279000,"date":"1999-09-02","index":478,"close":10.99,"high":11.18,"low":10.97,"open":11.16,"volume":1591949},{"timestamp":936365400,"date":"1999-09-03","index":479,"close":11.82,"high":11.82,"low":11.4,"open":11.47,"volume":2184413},{"timestamp":936711000,"date":"1999-09-07","index":480,"close":11.99,"high":12.08,"low":11.7,"open":11.73,"volume":2576135},{"timestamp":936797400,"date":"1999-09-08","index":481,"close":12.27,"high":12.51,"low":12.08,"open":12.11,"volume":3422097},{"timestamp":936883800,"date":"1999-09-09","index":482,"close":12.32,"high":12.42,"low":12.13,"open":12.32,"volume":1914823}],"post":[{"timestamp":936970200,"date":"1999-09-10","index":483,"close":12.77,"high":12.77,"low":12.51,"open":12.65,"volume":1422862},{"timestamp":937229400,"date":"1999-09-13","index":484,"close":12.11,"high":12.77,"low":11.94,"open":12.75,"volume":1716456},{"timestamp":937315800,"date":"1999-09-14","index":485,"close":12.34,"high":12.42,"low":11.75,"open":11.89,"volume":2372228},{"timestamp":937402200,"date":"1999-09-15","index":486,"close":11.94,"high":12.42,"low":11.94,"open":12.37,"volume":2961263},{"timestamp":937488600,"date":"1999-09-16","index":487,"close":11.89,"high":12.3,"low":11.66,"open":12.3,"volume":2103166},{"timestamp":937575000,"date":"1999-09-17","index":488,"close":12.2,"high":12.2,"low":12.04,"open":12.04,"volume":879463},{"timestamp":937834200,"date":"1999-09-20","index":489,"close":11.56,"high":12.6,"low":11.37,"open":12.15,"volume":3300755},{"timestamp":937920600,"date":"1999-09-21","index":490,"close":11.73,"high":11.82,"low":11.3,"open":11.52,"volume":3313153},{"timestamp":938007000,"date":"1999-09-22","index":491,"close":11.33,"high":11.7,"low":11.18,"open":11.66,"volume":3906408},{"timestamp":938093400,"date":"1999-09-23","index":492,"close":11.09,"high":11.54,"low":11.09,"open":11.44,"volume":3267518},{"timestamp":938179800,"date":"1999-09-24","index":493,"close":10.99,"high":11.18,"low":10.73,"open":11.18,"volume":2232685}]},{"date":"1999-04-21","estimated":0.02,"reported":0.04,"pre":[{"timestamp":923405400,"date":"1999-04-06","index":373,"close":7.96,"high":8.11,"low":7.88,"open":7.96,"volume":1892881},{"timestamp":923491800,"date":"1999-04-07","index":374,"close":7.86,"high":7.99,"low":7.8,"open":7.99,"volume":974668},{"timestamp":923578200,"date":"1999-04-08","index":375,"close":7.97,"high":8.15,"low":7.97,"open":8.09,"volume":1564856},{"timestamp":923664600,"date":"1999-04-09","index":376,"close":8.32,"high":8.32,"low":7.97,"open":8.05,"volume":2262762},{"timestamp":923923800,"date":"1999-04-12","index":377,"close":8.23,"high":8.36,"low":7.97,"open":7.97,"volume":3250409},{"timestamp":924010200,"date":"1999-04-13","index":378,"close":7.94,"high":8.23,"low":7.94,"open":8.21,"volume":3723143},{"timestamp":924096600,"date":"1999-04-14","index":379,"close":7.82,"high":7.94,"low":7.71,"open":7.94,"volume":5186443},{"timestamp":924183000,"date":"1999-04-15","index":380,"close":7.82,"high":8.05,"low":7.55,"open":7.84,"volume":6332749},{"timestamp":924269400,"date":"1999-04-16","index":381,"close":7.88,"high":8.11,"low":7.76,"open":7.82,"volume":4246816},{"timestamp":924528600,"date":"1999-04-19","index":382,"close":7.44,"high":8.01,"low":7.42,"open":8.01,"volume":7368416},{"timestamp":924615000,"date":"1999-04-20","index":383,"close":7.57,"high":7.69,"low":7.45,"open":7.67,"volume":5729584}],"post":[{"timestamp":924701400,"date":"1999-04-21","index":384,"close":7.78,"high":7.99,"low":7.71,"open":7.71,"volume":3106675},{"timestamp":924787800,"date":"1999-04-22","index":385,"close":7.92,"high":7.99,"low":7.82,"open":7.97,"volume":1227420},{"timestamp":924874200,"date":"1999-04-23","index":386,"close":8.53,"high":8.55,"low":7.99,"open":7.99,"volume":2540822},{"timestamp":925133400,"date":"1999-04-26","index":387,"close":8.59,"high":8.73,"low":8.49,"open":8.71,"volume":1891584},{"timestamp":925219800,"date":"1999-04-27","index":388,"close":8.3,"high":8.55,"low":8.21,"open":8.55,"volume":2639132},{"timestamp":925306200,"date":"1999-04-28","index":389,"close":7.94,"high":8.28,"low":7.94,"open":8.28,"volume":1622933},{"timestamp":925392600,"date":"1999-04-29","index":390,"close":7.4,"high":7.71,"low":7.38,"open":7.63,"volume":7252260},{"timestamp":925479000,"date":"1999-04-30","index":391,"close":7.4,"high":7.45,"low":7.26,"open":7.4,"volume":3157290},{"timestamp":925738200,"date":"1999-05-03","index":392,"close":7.36,"high":7.38,"low":7.24,"open":7.38,"volume":965584},{"timestamp":925824600,"date":"1999-05-04","index":393,"close":7.57,"high":7.63,"low":7.44,"open":7.59,"volume":5423621},{"timestamp":925911000,"date":"1999-05-05","index":394,"close":7.94,"high":7.94,"low":7.55,"open":7.57,"volume":6918070}]},{"date":"1999-01-27","estimated":0.02,"reported":0.03,"pre":[{"timestamp":916065000,"date":"1999-01-11","index":315,"close":5.47,"high":5.59,"low":5.41,"open":5.57,"volume":7098468},{"timestamp":916151400,"date":"1999-01-12","index":316,"close":5.53,"high":5.55,"low":5.47,"open":5.51,"volume":8473840},{"timestamp":916237800,"date":"1999-01-13","index":317,"close":5.66,"high":5.66,"low":5.16,"open":5.26,"volume":7953412},{"timestamp":916324200,"date":"1999-01-14","index":318,"close":6.11,"high":6.11,"low":5.74,"open":5.76,"volume":7397293},{"timestamp":916410600,"date":"1999-01-15","index":319,"close":6.93,"high":6.95,"low":6.11,"open":6.11,"volume":8724970},{"timestamp":916756200,"date":"1999-01-19","index":320,"close":6.86,"high":6.86,"low":6.4,"open":6.47,"volume":5921014},{"timestamp":916842600,"date":"1999-01-20","index":321,"close":6.74,"high":7.05,"low":6.61,"open":6.97,"volume":6156894},{"timestamp":916929000,"date":"1999-01-21","index":322,"close":6.47,"high":6.66,"low":6.32,"open":6.55,"volume":4765947},{"timestamp":917015400,"date":"1999-01-22","index":323,"close":6.14,"high":6.24,"low":6.09,"open":6.24,"volume":3429509},{"timestamp":917274600,"date":"1999-01-25","index":324,"close":5.91,"high":5.97,"low":5.86,"open":5.89,"volume":2226099},{"timestamp":917361000,"date":"1999-01-26","index":325,"close":6.38,"high":6.41,"low":6.01,"open":6.01,"volume":3154694}],"post":[{"timestamp":917447400,"date":"1999-01-27","index":326,"close":6.22,"high":6.49,"low":6.2,"open":6.45,"volume":2071008},{"timestamp":917533800,"date":"1999-01-28","index":327,"close":6.24,"high":6.34,"low":6.13,"open":6.22,"volume":2934388},{"timestamp":917620200,"date":"1999-01-29","index":328,"close":6.16,"high":6.22,"low":6.07,"open":6.22,"volume":2887342},{"timestamp":917879400,"date":"1999-02-01","index":329,"close":5.93,"high":5.99,"low":5.78,"open":5.97,"volume":4225726},{"timestamp":917965800,"date":"1999-02-02","index":330,"close":5.84,"high":5.88,"low":5.7,"open":5.86,"volume":3845787},{"timestamp":918052200,"date":"1999-02-03","index":331,"close":6.41,"high":6.49,"low":5.89,"open":5.89,"volume":5719526},{"timestamp":918138600,"date":"1999-02-04","index":332,"close":6.05,"high":6.28,"low":6.05,"open":6.26,"volume":1935710},{"timestamp":918225000,"date":"1999-02-05","index":333,"close":5.91,"high":6.09,"low":5.88,"open":5.99,"volume":2779622},{"timestamp":918484200,"date":"1999-02-08","index":334,"close":6.05,"high":6.26,"low":6.01,"open":6.16,"volume":1578158},{"timestamp":918570600,"date":"1999-02-09","index":335,"close":5.66,"high":5.97,"low":5.59,"open":5.97,"volume":2355557},{"timestamp":918657000,"date":"1999-02-10","index":336,"close":5.64,"high":5.68,"low":5.47,"open":5.62,"volume":1849729}]},{"date":"1999-01-11","estimated":0.02,"reported":0.01,"pre":[{"timestamp":914423400,"date":"1998-12-23","index":304,"close":4.68,"high":4.76,"low":4.66,"open":4.76,"volume":450671},{"timestamp":914509800,"date":"1998-12-24","index":305,"close":4.66,"high":4.72,"low":4.64,"open":4.72,"volume":160282},{"timestamp":914855400,"date":"1998-12-28","index":306,"close":4.51,"high":4.66,"low":4.47,"open":4.66,"volume":343600},{"timestamp":914941800,"date":"1998-12-29","index":307,"close":4.43,"high":4.51,"low":4.35,"open":4.51,"volume":1201788},{"timestamp":915028200,"date":"1998-12-30","index":308,"close":4.43,"high":4.47,"low":4.39,"open":4.43,"volume":443208},{"timestamp":915114600,"date":"1998-12-31","index":309,"close":4.37,"high":4.49,"low":4.35,"open":4.39,"volume":718023},{"timestamp":915460200,"date":"1999-01-04","index":310,"close":4.43,"high":4.58,"low":4.43,"open":4.47,"volume":1972049},{"timestamp":915546600,"date":"1999-01-05","index":311,"close":4.39,"high":4.39,"low":4.18,"open":4.39,"volume":4110544},{"timestamp":915633000,"date":"1999-01-06","index":312,"close":4.84,"high":4.95,"low":4.47,"open":4.47,"volume":8977398},{"timestamp":915719400,"date":"1999-01-07","index":313,"close":4.95,"high":5.01,"low":4.82,"open":4.87,"volume":2373402},{"timestamp":915805800,"date":"1999-01-08","index":314,"close":5.61,"high":5.95,"low":5.36,"open":5.39,"volume":14079482}],"post":[{"timestamp":916065000,"date":"1999-01-11","index":315,"close":5.47,"high":5.59,"low":5.41,"open":5.57,"volume":7098468},{"timestamp":916151400,"date":"1999-01-12","index":316,"close":5.53,"high":5.55,"low":5.47,"open":5.51,"volume":8473840},{"timestamp":916237800,"date":"1999-01-13","index":317,"close":5.66,"high":5.66,"low":5.16,"open":5.26,"volume":7953412},{"timestamp":916324200,"date":"1999-01-14","index":318,"close":6.11,"high":6.11,"low":5.74,"open":5.76,"volume":7397293},{"timestamp":916410600,"date":"1999-01-15","index":319,"close":6.93,"high":6.95,"low":6.11,"open":6.11,"volume":8724970},{"timestamp":916756200,"date":"1999-01-19","index":320,"close":6.86,"high":6.86,"low":6.4,"open":6.47,"volume":5921014},{"timestamp":916842600,"date":"1999-01-20","index":321,"close":6.74,"high":7.05,"low":6.61,"open":6.97,"volume":6156894},{"timestamp":916929000,"date":"1999-01-21","index":322,"close":6.47,"high":6.66,"low":6.32,"open":6.55,"volume":4765947},{"timestamp":917015400,"date":"1999-01-22","index":323,"close":6.14,"high":6.24,"low":6.09,"open":6.24,"volume":3429509},{"timestamp":917274600,"date":"1999-01-25","index":324,"close":5.91,"high":5.97,"low":5.86,"open":5.89,"volume":2226099},{"timestamp":917361000,"date":"1999-01-26","index":325,"close":6.38,"high":6.41,"low":6.01,"open":6.01,"volume":3154694}]},{"date":"1998-04-27","estimated":0.04,"reported":0.04,"pre":[{"timestamp":892128600,"date":"1998-04-09","index":125,"close":5.22,"high":5.26,"low":5.15,"open":5.15,"volume":829425},{"timestamp":892474200,"date":"1998-04-13","index":126,"close":4.98,"high":5.11,"low":4.94,"open":5.11,"volume":1350227},{"timestamp":892560600,"date":"1998-04-14","index":127,"close":5.07,"high":5.07,"low":4.92,"open":4.96,"volume":1475370},{"timestamp":892647000,"date":"1998-04-15","index":128,"close":5.13,"high":5.15,"low":5.07,"open":5.11,"volume":1158749},{"timestamp":892733400,"date":"1998-04-16","index":129,"close":4.97,"high":5.03,"low":4.92,"open":5.03,"volume":1011494},{"timestamp":892819800,"date":"1998-04-17","index":130,"close":4.84,"high":4.88,"low":4.81,"open":4.86,"volume":1130521},{"timestamp":893079000,"date":"1998-04-20","index":131,"close":4.81,"high":4.84,"low":4.73,"open":4.82,"volume":1067950},{"timestamp":893165400,"date":"1998-04-21","index":132,"close":5,"high":5.02,"low":4.86,"open":4.86,"volume":1178979},{"timestamp":893251800,"date":"1998-04-22","index":133,"close":5.27,"high":5.29,"low":5.03,"open":5.1,"volume":2119904},{"timestamp":893338200,"date":"1998-04-23","index":134,"close":5.17,"high":5.22,"low":5.15,"open":5.18,"volume":2294916},{"timestamp":893424600,"date":"1998-04-24","index":135,"close":5.27,"high":5.29,"low":5.21,"open":5.21,"volume":1254253}],"post":[{"timestamp":893683800,"date":"1998-04-27","index":136,"close":5.03,"high":5.14,"low":5,"open":5.14,"volume":882117},{"timestamp":893770200,"date":"1998-04-28","index":137,"close":5.19,"high":5.21,"low":5.15,"open":5.15,"volume":1609452},{"timestamp":893856600,"date":"1998-04-29","index":138,"close":5.18,"high":5.18,"low":5.07,"open":5.14,"volume":819075},{"timestamp":893943000,"date":"1998-04-30","index":139,"close":5.22,"high":5.26,"low":5.21,"open":5.26,"volume":1226025},{"timestamp":894029400,"date":"1998-05-01","index":140,"close":5.15,"high":5.19,"low":5.11,"open":5.18,"volume":359433},{"timestamp":894288600,"date":"1998-05-04","index":141,"close":5.22,"high":5.27,"low":5.13,"open":5.13,"volume":926811},{"timestamp":894375000,"date":"1998-05-05","index":142,"close":5.13,"high":5.13,"low":5.09,"open":5.09,"volume":715103},{"timestamp":894461400,"date":"1998-05-06","index":143,"close":5.14,"high":5.21,"low":5.09,"open":5.15,"volume":850596},{"timestamp":894547800,"date":"1998-05-07","index":144,"close":5.11,"high":5.14,"low":5.09,"open":5.14,"volume":399423},{"timestamp":894634200,"date":"1998-05-08","index":145,"close":5.11,"high":5.13,"low":5.07,"open":5.1,"volume":371665},{"timestamp":894893400,"date":"1998-05-11","index":146,"close":5.17,"high":5.25,"low":5.15,"open":5.15,"volume":1157808}]}] diff --git a/data/TSM_partial.json b/data/TSM_partial.json index 8eb478433..f536e123e 100644 --- a/data/TSM_partial.json +++ b/data/TSM_partial.json @@ -1 +1 @@ -[{"date":"2023-10-19","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1696426200,"date":"2023-10-04","index":6538,"close":86.67,"high":86.76,"low":85.38,"open":85.47,"volume":7658500},{"timestamp":1696512600,"date":"2023-10-05","index":6539,"close":87.03,"high":87.94,"low":86.53,"open":86.83,"volume":6651700},{"timestamp":1696599000,"date":"2023-10-06","index":6540,"close":89.29,"high":90.02,"low":87.38,"open":88.09,"volume":9773800},{"timestamp":1696858200,"date":"2023-10-09","index":6541,"close":88.99,"high":89.34,"low":88.04,"open":88.8,"volume":4781300},{"timestamp":1696944600,"date":"2023-10-10","index":6542,"close":90.61,"high":90.66,"low":89.14,"open":89.27,"volume":7182900},{"timestamp":1697031000,"date":"2023-10-11","index":6543,"close":92,"high":92.01,"low":90.63,"open":91.26,"volume":8051700},{"timestamp":1697117400,"date":"2023-10-12","index":6544,"close":92.42,"high":93.44,"low":91.84,"open":92.51,"volume":8897800},{"timestamp":1697203800,"date":"2023-10-13","index":6545,"close":90.46,"high":92.94,"low":90.2,"open":92.75,"volume":7985100},{"timestamp":1697463000,"date":"2023-10-16","index":6546,"close":91.22,"high":91.9,"low":90.43,"open":90.48,"volume":8791800},{"timestamp":1697549400,"date":"2023-10-17","index":6547,"close":91,"high":91.7,"low":88.52,"open":89.81,"volume":7997100},{"timestamp":1697635800,"date":"2023-10-18","index":6548,"close":89.6,"high":90.01,"low":88.58,"open":88.88,"volume":9982700}],"post":[{"timestamp":1697722200,"date":"2023-10-19","index":6549,"close":92.91,"high":94.76,"low":92.36,"open":93.09,"volume":22751600},{"timestamp":1697808600,"date":"2023-10-20","index":6550,"close":91.31,"high":94.32,"low":91.09,"open":92,"volume":12195500},{"timestamp":1698067800,"date":"2023-10-23","index":6551,"close":91.11,"high":92.26,"low":89.16,"open":89.98,"volume":8227900},{"timestamp":1698154200,"date":"2023-10-24","index":6552,"close":91.64,"high":92,"low":90.86,"open":91.2,"volume":7374800},{"timestamp":1698240600,"date":"2023-10-25","index":6553,"close":87.64,"high":90.85,"low":86.68,"open":90.8,"volume":13027100},{"timestamp":1698327000,"date":"2023-10-26","index":6554,"close":87.45,"high":88.14,"low":86.54,"open":87.12,"volume":9377300},{"timestamp":1698413400,"date":"2023-10-27","index":6555,"close":85.99,"high":87.78,"low":85.89,"open":87.54,"volume":12480700},{"timestamp":1698672600,"date":"2023-10-30","index":6556,"close":86.06,"high":88.3,"low":86,"open":87.31,"volume":9785500},{"timestamp":1698759000,"date":"2023-10-31","index":6557,"close":86.31,"high":86.43,"low":84.95,"open":86.15,"volume":9001300},{"timestamp":1698868801,"date":"2023-11-01","index":6558,"close":87.8,"high":87.87,"low":86.34,"open":86.47,"volume":8843559},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-20","estimated":1.08,"reported":1.14,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":6474,"close":100.99,"high":103.09,"low":100.96,"open":101.4,"volume":9010800},{"timestamp":1688650200,"date":"2023-07-06","index":6475,"close":99.41,"high":99.56,"low":98.6,"open":99.1,"volume":9140800},{"timestamp":1688736600,"date":"2023-07-07","index":6476,"close":100.23,"high":101.94,"low":99,"open":99.08,"volume":8034000},{"timestamp":1688995800,"date":"2023-07-10","index":6477,"close":99.77,"high":100.75,"low":99.4,"open":100.25,"volume":8041600},{"timestamp":1689082200,"date":"2023-07-11","index":6478,"close":101.26,"high":102.33,"low":100.14,"open":102.33,"volume":7684600},{"timestamp":1689168600,"date":"2023-07-12","index":6479,"close":103.9,"high":104.43,"low":102.76,"open":102.83,"volume":10202000},{"timestamp":1689255000,"date":"2023-07-13","index":6480,"close":105.57,"high":105.65,"low":102.52,"open":105,"volume":9265900},{"timestamp":1689341400,"date":"2023-07-14","index":6481,"close":105.14,"high":107.3,"low":104.86,"open":106,"volume":9511000},{"timestamp":1689600600,"date":"2023-07-17","index":6482,"close":104.79,"high":105.03,"low":102.59,"open":104.68,"volume":10722600},{"timestamp":1689687000,"date":"2023-07-18","index":6483,"close":103.15,"high":103.73,"low":102.01,"open":103.69,"volume":10355400},{"timestamp":1689773400,"date":"2023-07-19","index":6484,"close":103.06,"high":104.79,"low":102.57,"open":103.9,"volume":11204800}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":6485,"close":97.86,"high":100.45,"low":97.05,"open":98.55,"volume":22810200},{"timestamp":1689946200,"date":"2023-07-21","index":6486,"close":97.25,"high":97.99,"low":96.33,"open":97.88,"volume":15377100},{"timestamp":1690205400,"date":"2023-07-24","index":6487,"close":98.25,"high":98.27,"low":96.78,"open":97.27,"volume":9054900},{"timestamp":1690291800,"date":"2023-07-25","index":6488,"close":100.32,"high":100.89,"low":99.11,"open":99.52,"volume":9202200},{"timestamp":1690378200,"date":"2023-07-26","index":6489,"close":99.41,"high":100.13,"low":98.57,"open":99.49,"volume":8993500},{"timestamp":1690464600,"date":"2023-07-27","index":6490,"close":99.35,"high":101.76,"low":98.91,"open":101.5,"volume":8049800},{"timestamp":1690551000,"date":"2023-07-28","index":6491,"close":100.86,"high":100.99,"low":99.78,"open":100.11,"volume":6758700},{"timestamp":1690810200,"date":"2023-07-31","index":6492,"close":99.15,"high":99.78,"low":98.42,"open":99.18,"volume":8647900},{"timestamp":1690896600,"date":"2023-08-01","index":6493,"close":98.4,"high":99.19,"low":98.09,"open":99.14,"volume":6428500},{"timestamp":1690983000,"date":"2023-08-02","index":6494,"close":95.7,"high":97.5,"low":95.21,"open":97.5,"volume":9820900},{"timestamp":1691069400,"date":"2023-08-03","index":6495,"close":94.98,"high":95.81,"low":94.58,"open":94.84,"volume":8571700}]},{"date":"2023-04-20","estimated":1.2,"reported":1.31,"pre":[{"timestamp":1680615000,"date":"2023-04-04","index":6412,"close":92.17,"high":93.28,"low":91.72,"open":93.04,"volume":6338400},{"timestamp":1680701400,"date":"2023-04-05","index":6413,"close":90.2,"high":92.18,"low":89.05,"open":91.6,"volume":9171800},{"timestamp":1680787800,"date":"2023-04-06","index":6414,"close":90.24,"high":90.91,"low":89.4,"open":89.66,"volume":5874500},{"timestamp":1681133400,"date":"2023-04-10","index":6415,"close":89.02,"high":89.03,"low":86.47,"open":88.42,"volume":12232900},{"timestamp":1681219800,"date":"2023-04-11","index":6416,"close":89.24,"high":89.84,"low":88.47,"open":88.64,"volume":11079200},{"timestamp":1681306200,"date":"2023-04-12","index":6417,"close":86.87,"high":89.5,"low":86.86,"open":88.91,"volume":11299100},{"timestamp":1681392600,"date":"2023-04-13","index":6418,"close":87.05,"high":87.63,"low":85.97,"open":86.56,"volume":7910500},{"timestamp":1681479000,"date":"2023-04-14","index":6419,"close":87.2,"high":88.37,"low":86.54,"open":87.95,"volume":7656400},{"timestamp":1681738200,"date":"2023-04-17","index":6420,"close":87.99,"high":88.05,"low":87.16,"open":87.75,"volume":8163600},{"timestamp":1681824600,"date":"2023-04-18","index":6421,"close":88.14,"high":88.4,"low":87.5,"open":88.2,"volume":8468200},{"timestamp":1681911000,"date":"2023-04-19","index":6422,"close":87.23,"high":87.38,"low":86.04,"open":86.23,"volume":11191300}],"post":[{"timestamp":1681997400,"date":"2023-04-20","index":6423,"close":89.29,"high":91.88,"low":88.1,"open":88.32,"volume":19206300},{"timestamp":1682083800,"date":"2023-04-21","index":6424,"close":85.37,"high":87.91,"low":85.28,"open":87.78,"volume":13175400},{"timestamp":1682343000,"date":"2023-04-24","index":6425,"close":84.64,"high":85.96,"low":83.99,"open":85.4,"volume":10567600},{"timestamp":1682429400,"date":"2023-04-25","index":6426,"close":82.29,"high":83.4,"low":82.26,"open":83.27,"volume":13423700},{"timestamp":1682515800,"date":"2023-04-26","index":6427,"close":82.25,"high":82.38,"low":81.21,"open":82.24,"volume":11583500},{"timestamp":1682602200,"date":"2023-04-27","index":6428,"close":83.67,"high":83.86,"low":82.16,"open":82.9,"volume":10013700},{"timestamp":1682688600,"date":"2023-04-28","index":6429,"close":84.3,"high":84.51,"low":83.72,"open":84.48,"volume":8260700},{"timestamp":1682947800,"date":"2023-05-01","index":6430,"close":83.98,"high":84.69,"low":83.9,"open":84.3,"volume":4931100},{"timestamp":1683034200,"date":"2023-05-02","index":6431,"close":82.96,"high":84.05,"low":82.55,"open":83.5,"volume":6875000},{"timestamp":1683120600,"date":"2023-05-03","index":6432,"close":82.7,"high":83.76,"low":82.44,"open":82.62,"volume":7151600},{"timestamp":1683207000,"date":"2023-05-04","index":6433,"close":83.49,"high":83.76,"low":82.64,"open":83,"volume":7290600}]},{"date":"2023-01-12","estimated":1.76,"reported":1.91,"pre":[{"timestamp":1672151400,"date":"2022-12-27","index":6345,"close":74.32,"high":74.74,"low":74.16,"open":74.33,"volume":8974800},{"timestamp":1672237800,"date":"2022-12-28","index":6346,"close":73.06,"high":74.55,"low":72.84,"open":74.19,"volume":10275700},{"timestamp":1672324200,"date":"2022-12-29","index":6347,"close":76,"high":76.04,"low":74.15,"open":74.35,"volume":11142500},{"timestamp":1672410600,"date":"2022-12-30","index":6348,"close":74.49,"high":74.57,"low":73.65,"open":74.29,"volume":7784100},{"timestamp":1672756200,"date":"2023-01-03","index":6349,"close":74.03,"high":75.97,"low":73.77,"open":75.85,"volume":9276200},{"timestamp":1672842600,"date":"2023-01-04","index":6350,"close":76.32,"high":76.61,"low":74.47,"open":74.99,"volume":12316400},{"timestamp":1672929000,"date":"2023-01-05","index":6351,"close":75.73,"high":76.44,"low":75.34,"open":76,"volume":10039200},{"timestamp":1673015400,"date":"2023-01-06","index":6352,"close":78.07,"high":78.74,"low":76.15,"open":76.5,"volume":13744100},{"timestamp":1673274600,"date":"2023-01-09","index":6353,"close":80.31,"high":81.22,"low":80.06,"open":80.56,"volume":22247600},{"timestamp":1673361000,"date":"2023-01-10","index":6354,"close":81.27,"high":81.58,"low":80.46,"open":80.51,"volume":10269000},{"timestamp":1673447400,"date":"2023-01-11","index":6355,"close":81.78,"high":81.89,"low":80.63,"open":81.57,"volume":11771400}],"post":[{"timestamp":1673533800,"date":"2023-01-12","index":6356,"close":87,"high":88.83,"low":84.42,"open":84.96,"volume":36086800},{"timestamp":1673620200,"date":"2023-01-13","index":6357,"close":86.8,"high":87.1,"low":84.9,"open":85.41,"volume":18719900},{"timestamp":1673965800,"date":"2023-01-17","index":6358,"close":88.99,"high":89.73,"low":86.16,"open":86.22,"volume":21850000},{"timestamp":1674052200,"date":"2023-01-18","index":6359,"close":89.47,"high":91.22,"low":89.36,"open":90.48,"volume":19209800},{"timestamp":1674138600,"date":"2023-01-19","index":6360,"close":88.4,"high":90.01,"low":88.26,"open":89.03,"volume":13651100},{"timestamp":1674225000,"date":"2023-01-20","index":6361,"close":91.03,"high":91.03,"low":89.2,"open":90,"volume":14287200},{"timestamp":1674484200,"date":"2023-01-23","index":6362,"close":95.66,"high":95.73,"low":91.72,"open":91.76,"volume":22875100},{"timestamp":1674570600,"date":"2023-01-24","index":6363,"close":94.56,"high":98,"low":91.55,"open":95.79,"volume":11370500},{"timestamp":1674657000,"date":"2023-01-25","index":6364,"close":92.41,"high":93,"low":91.12,"open":92.68,"volume":14147300},{"timestamp":1674743400,"date":"2023-01-26","index":6365,"close":93.45,"high":94.28,"low":92.64,"open":93.89,"volume":15759400},{"timestamp":1674829800,"date":"2023-01-27","index":6366,"close":93.3,"high":94.12,"low":92.24,"open":92.82,"volume":13646600}]},{"date":"2022-10-13","estimated":1.69,"reported":1.79,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":6283,"close":72.13,"high":72.29,"low":70.7,"open":71.11,"volume":12943600},{"timestamp":1664458200,"date":"2022-09-29","index":6284,"close":69.28,"high":70.68,"low":68.48,"open":70.52,"volume":16120300},{"timestamp":1664544600,"date":"2022-09-30","index":6285,"close":68.56,"high":69.65,"low":67.74,"open":67.81,"volume":10472400},{"timestamp":1664803800,"date":"2022-10-03","index":6286,"close":69.25,"high":69.57,"low":67.65,"open":68.08,"volume":11945100},{"timestamp":1664890200,"date":"2022-10-04","index":6287,"close":72.81,"high":72.93,"low":70.72,"open":70.8,"volume":14900700},{"timestamp":1664976600,"date":"2022-10-05","index":6288,"close":74.48,"high":74.91,"low":72.58,"open":72.92,"volume":14037100},{"timestamp":1665063000,"date":"2022-10-06","index":6289,"close":74.35,"high":74.92,"low":73.86,"open":73.97,"volume":11796800},{"timestamp":1665149400,"date":"2022-10-07","index":6290,"close":69.75,"high":72.03,"low":69.75,"open":71.81,"volume":14758600},{"timestamp":1665408600,"date":"2022-10-10","index":6291,"close":67.44,"high":69.88,"low":67.01,"open":69.85,"volume":16042200},{"timestamp":1665495000,"date":"2022-10-11","index":6292,"close":63.45,"high":64.91,"low":62.62,"open":64.2,"volume":28699300},{"timestamp":1665581400,"date":"2022-10-12","index":6293,"close":64.11,"high":64.23,"low":63.37,"open":63.6,"volume":16468700}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":6294,"close":66.62,"high":70.2,"low":62.32,"open":63.06,"volume":36639300},{"timestamp":1665754200,"date":"2022-10-14","index":6295,"close":63.92,"high":67.45,"low":63.78,"open":67.26,"volume":19440900},{"timestamp":1666013400,"date":"2022-10-17","index":6296,"close":64.89,"high":65.35,"low":64.04,"open":64.98,"volume":11280100},{"timestamp":1666099800,"date":"2022-10-18","index":6297,"close":63.71,"high":66.11,"low":62.78,"open":65.9,"volume":16656100},{"timestamp":1666186200,"date":"2022-10-19","index":6298,"close":63.66,"high":64.11,"low":62.17,"open":62.74,"volume":12385200},{"timestamp":1666272600,"date":"2022-10-20","index":6299,"close":63.58,"high":65.28,"low":63.38,"open":63.75,"volume":11300900},{"timestamp":1666359000,"date":"2022-10-21","index":6300,"close":63.75,"high":63.78,"low":62.02,"open":62.02,"volume":13699000},{"timestamp":1666618200,"date":"2022-10-24","index":6301,"close":61.29,"high":61.62,"low":59.68,"open":60.58,"volume":25010800},{"timestamp":1666704600,"date":"2022-10-25","index":6302,"close":61.14,"high":61.36,"low":59.51,"open":59.96,"volume":21700600},{"timestamp":1666791000,"date":"2022-10-26","index":6303,"close":60.84,"high":61.98,"low":60.43,"open":60.86,"volume":14006000},{"timestamp":1666877400,"date":"2022-10-27","index":6304,"close":60.95,"high":62.45,"low":60.91,"open":61.85,"volume":12937600}]},{"date":"2022-07-14","estimated":1.51,"reported":1.55,"pre":[{"timestamp":1656423000,"date":"2022-06-28","index":6219,"close":84.34,"high":86.81,"low":84.34,"open":86.15,"volume":8289200},{"timestamp":1656509400,"date":"2022-06-29","index":6220,"close":83.65,"high":84.61,"low":83.33,"open":84.43,"volume":7981300},{"timestamp":1656595800,"date":"2022-06-30","index":6221,"close":81.75,"high":82.22,"low":80.12,"open":81.46,"volume":14201600},{"timestamp":1656682200,"date":"2022-07-01","index":6222,"close":77,"high":79.22,"low":76.18,"open":79.04,"volume":19531700},{"timestamp":1657027800,"date":"2022-07-05","index":6223,"close":76.11,"high":76.15,"low":73.74,"open":74.55,"volume":22253100},{"timestamp":1657114200,"date":"2022-07-06","index":6224,"close":75.56,"high":76.3,"low":73.78,"open":74.29,"volume":11530500},{"timestamp":1657200600,"date":"2022-07-07","index":6225,"close":80.65,"high":80.96,"low":78.34,"open":78.6,"volume":15847800},{"timestamp":1657287000,"date":"2022-07-08","index":6226,"close":81.51,"high":82.16,"low":79.76,"open":79.92,"volume":10004200},{"timestamp":1657546200,"date":"2022-07-11","index":6227,"close":79.11,"high":80.27,"low":78.82,"open":79.77,"volume":9519600},{"timestamp":1657632600,"date":"2022-07-12","index":6228,"close":79.1,"high":81.48,"low":78.93,"open":81.16,"volume":10363700},{"timestamp":1657719000,"date":"2022-07-13","index":6229,"close":81.29,"high":81.72,"low":78.9,"open":79.28,"volume":14706500}],"post":[{"timestamp":1657805400,"date":"2022-07-14","index":6230,"close":83.67,"high":84.04,"low":80.51,"open":82.95,"volume":23377000},{"timestamp":1657891800,"date":"2022-07-15","index":6231,"close":85.63,"high":86.04,"low":83.97,"open":85.58,"volume":14061000},{"timestamp":1658151000,"date":"2022-07-18","index":6232,"close":83.58,"high":86.08,"low":83.37,"open":86.06,"volume":11352500},{"timestamp":1658237400,"date":"2022-07-19","index":6233,"close":86.15,"high":86.47,"low":84.56,"open":85,"volume":10673100},{"timestamp":1658323800,"date":"2022-07-20","index":6234,"close":86.56,"high":86.75,"low":85.11,"open":85.18,"volume":11664800},{"timestamp":1658410200,"date":"2022-07-21","index":6235,"close":87.79,"high":87.8,"low":86.4,"open":86.68,"volume":7135000},{"timestamp":1658496600,"date":"2022-07-22","index":6236,"close":86.32,"high":87.73,"low":85.8,"open":87.41,"volume":8612100},{"timestamp":1658755800,"date":"2022-07-25","index":6237,"close":86.3,"high":86.7,"low":85.63,"open":86.3,"volume":5960900},{"timestamp":1658842200,"date":"2022-07-26","index":6238,"close":84.42,"high":85.2,"low":83.85,"open":84.76,"volume":6977700},{"timestamp":1658928600,"date":"2022-07-27","index":6239,"close":87.63,"high":87.9,"low":85.31,"open":85.31,"volume":9399500},{"timestamp":1659015000,"date":"2022-07-28","index":6240,"close":88.61,"high":88.62,"low":86.45,"open":87.13,"volume":10668200}]},{"date":"2022-04-14","estimated":1.33,"reported":1.39,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":6158,"close":106.73,"high":109.34,"low":106.51,"open":107.79,"volume":15456300},{"timestamp":1648733400,"date":"2022-03-31","index":6159,"close":104.26,"high":107.15,"low":104.19,"open":106.96,"volume":13021600},{"timestamp":1648819800,"date":"2022-04-01","index":6160,"close":102.79,"high":105.95,"low":102.21,"open":105.77,"volume":12085100},{"timestamp":1649079000,"date":"2022-04-04","index":6161,"close":104.79,"high":105.57,"low":103.28,"open":104.02,"volume":9077200},{"timestamp":1649165400,"date":"2022-04-05","index":6162,"close":102.5,"high":104.6,"low":102.11,"open":104.48,"volume":12291000},{"timestamp":1649251800,"date":"2022-04-06","index":6163,"close":101.18,"high":102.14,"low":99.72,"open":100.42,"volume":14902600},{"timestamp":1649338200,"date":"2022-04-07","index":6164,"close":100.52,"high":101.23,"low":99.65,"open":100.42,"volume":12431000},{"timestamp":1649424600,"date":"2022-04-08","index":6165,"close":99.29,"high":100.7,"low":99.12,"open":100.62,"volume":11796200},{"timestamp":1649683800,"date":"2022-04-11","index":6166,"close":97.57,"high":98.38,"low":96.91,"open":98.22,"volume":12480500},{"timestamp":1649770200,"date":"2022-04-12","index":6167,"close":97.44,"high":100.15,"low":97.44,"open":100,"volume":13291500},{"timestamp":1649856600,"date":"2022-04-13","index":6168,"close":101.5,"high":102.22,"low":99.5,"open":99.8,"volume":15776800}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":6169,"close":98.36,"high":104.5,"low":98.33,"open":104,"volume":17828500},{"timestamp":1650288600,"date":"2022-04-18","index":6170,"close":98.77,"high":99.84,"low":97.47,"open":97.95,"volume":10277400},{"timestamp":1650375000,"date":"2022-04-19","index":6171,"close":99.45,"high":99.45,"low":97.71,"open":98.44,"volume":10103000},{"timestamp":1650461400,"date":"2022-04-20","index":6172,"close":99.01,"high":101,"low":98.9,"open":100.4,"volume":8596900},{"timestamp":1650547800,"date":"2022-04-21","index":6173,"close":97.66,"high":100.65,"low":97.41,"open":99.75,"volume":13038500},{"timestamp":1650634200,"date":"2022-04-22","index":6174,"close":95.68,"high":97.79,"low":95.36,"open":97.03,"volume":11650100},{"timestamp":1650893400,"date":"2022-04-25","index":6175,"close":96.24,"high":96.28,"low":94.45,"open":95.05,"volume":10654400},{"timestamp":1650979800,"date":"2022-04-26","index":6176,"close":92.77,"high":95.02,"low":92.77,"open":94.94,"volume":14176000},{"timestamp":1651066200,"date":"2022-04-27","index":6177,"close":90.26,"high":92.69,"low":90.22,"open":91.84,"volume":15846300},{"timestamp":1651152600,"date":"2022-04-28","index":6178,"close":95.22,"high":96.2,"low":91.78,"open":92.16,"volume":15176200},{"timestamp":1651239000,"date":"2022-04-29","index":6179,"close":92.93,"high":95.59,"low":92.77,"open":93.18,"volume":10629300}]},{"date":"2022-01-28","estimated":1.14,"reported":1.15,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":6105,"close":132.23,"high":132.92,"low":130.22,"open":130.5,"volume":16389200},{"timestamp":1642084200,"date":"2022-01-13","index":6106,"close":139.19,"high":145,"low":138.92,"open":140.75,"volume":52020000},{"timestamp":1642170600,"date":"2022-01-14","index":6107,"close":140.66,"high":143.88,"low":136.09,"open":136.09,"volume":28255300},{"timestamp":1642516200,"date":"2022-01-18","index":6108,"close":133.83,"high":137.18,"low":133.29,"open":136.75,"volume":15191400},{"timestamp":1642602600,"date":"2022-01-19","index":6109,"close":131.01,"high":135.9,"low":130.94,"open":134.62,"volume":11155100},{"timestamp":1642689000,"date":"2022-01-20","index":6110,"close":128.33,"high":132.75,"low":128.2,"open":131.92,"volume":11421900},{"timestamp":1642775400,"date":"2022-01-21","index":6111,"close":124.53,"high":127.98,"low":124.27,"open":127.08,"volume":15573700},{"timestamp":1643034600,"date":"2022-01-24","index":6112,"close":125.96,"high":126.07,"low":120.13,"open":123.77,"volume":17083400},{"timestamp":1643121000,"date":"2022-01-25","index":6113,"close":122.48,"high":125.82,"low":121.7,"open":125.49,"volume":11370500},{"timestamp":1643207400,"date":"2022-01-26","index":6114,"close":123.08,"high":126.67,"low":121.89,"open":125.38,"volume":13592100},{"timestamp":1643293800,"date":"2022-01-27","index":6115,"close":116.38,"high":124.14,"low":116.03,"open":124,"volume":18599800}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":6116,"close":117.61,"high":119.6,"low":114.19,"open":118.71,"volume":14005900},{"timestamp":1643639400,"date":"2022-01-31","index":6117,"close":122.63,"high":122.77,"low":118.81,"open":119.52,"volume":10189100},{"timestamp":1643725800,"date":"2022-02-01","index":6118,"close":123.05,"high":123.24,"low":120.1,"open":122.9,"volume":6956300},{"timestamp":1643812200,"date":"2022-02-02","index":6119,"close":124.15,"high":126.47,"low":122.55,"open":126.23,"volume":8562900},{"timestamp":1643898600,"date":"2022-02-03","index":6120,"close":119.84,"high":123.88,"low":119.25,"open":121.45,"volume":9926800},{"timestamp":1643985000,"date":"2022-02-04","index":6121,"close":121.02,"high":121.83,"low":119.39,"open":120.44,"volume":5743200},{"timestamp":1644244200,"date":"2022-02-07","index":6122,"close":122.31,"high":124.1,"low":121.88,"open":122.56,"volume":6562900},{"timestamp":1644330600,"date":"2022-02-08","index":6123,"close":123.71,"high":123.86,"low":121.61,"open":122,"volume":7036200},{"timestamp":1644417000,"date":"2022-02-09","index":6124,"close":125.52,"high":125.55,"low":122.76,"open":124.88,"volume":10979700},{"timestamp":1644503400,"date":"2022-02-10","index":6125,"close":124.71,"high":128.66,"low":124.36,"open":124.8,"volume":10474900},{"timestamp":1644589800,"date":"2022-02-11","index":6126,"close":121.01,"high":126.58,"low":120.45,"open":125.5,"volume":9845700}]},{"date":"2021-10-13","estimated":1.04,"reported":1.08,"pre":[{"timestamp":1632835800,"date":"2021-09-28","index":6031,"close":111.9,"high":115.04,"low":111.85,"open":114.33,"volume":9792300},{"timestamp":1632922200,"date":"2021-09-29","index":6032,"close":111.62,"high":112.85,"low":111.02,"open":112.3,"volume":6522400},{"timestamp":1633008600,"date":"2021-09-30","index":6033,"close":111.65,"high":113.35,"low":111.65,"open":112.43,"volume":6433400},{"timestamp":1633095000,"date":"2021-10-01","index":6034,"close":111.56,"high":112.3,"low":110.3,"open":112,"volume":5315200},{"timestamp":1633354200,"date":"2021-10-04","index":6035,"close":109.02,"high":111.43,"low":108.52,"open":111,"volume":8514500},{"timestamp":1633440600,"date":"2021-10-05","index":6036,"close":109.26,"high":110.35,"low":109.22,"open":109.8,"volume":8039600},{"timestamp":1633527000,"date":"2021-10-06","index":6037,"close":109.34,"high":109.52,"low":107.58,"open":108.44,"volume":7553600},{"timestamp":1633613400,"date":"2021-10-07","index":6038,"close":110.83,"high":111.71,"low":110.49,"open":111,"volume":7821900},{"timestamp":1633699800,"date":"2021-10-08","index":6039,"close":110.04,"high":111.07,"low":109.51,"open":110.98,"volume":5143400},{"timestamp":1633959000,"date":"2021-10-11","index":6040,"close":110.26,"high":111.71,"low":109.9,"open":110.08,"volume":5318500},{"timestamp":1634045400,"date":"2021-10-12","index":6041,"close":109.2,"high":111.03,"low":108.56,"open":110.47,"volume":9294600}],"post":[{"timestamp":1634131800,"date":"2021-10-13","index":6042,"close":109.98,"high":110.05,"low":108.95,"open":109.32,"volume":7845100},{"timestamp":1634218200,"date":"2021-10-14","index":6043,"close":112.56,"high":114.74,"low":111.16,"open":114.14,"volume":16930500},{"timestamp":1634304600,"date":"2021-10-15","index":6044,"close":114.86,"high":114.95,"low":112.96,"open":114.78,"volume":11558800},{"timestamp":1634563800,"date":"2021-10-18","index":6045,"close":115.34,"high":115.35,"low":113.42,"open":113.42,"volume":6773800},{"timestamp":1634650200,"date":"2021-10-19","index":6046,"close":116.96,"high":116.98,"low":115.63,"open":115.8,"volume":5406100},{"timestamp":1634736600,"date":"2021-10-20","index":6047,"close":115.59,"high":117.03,"low":115.55,"open":116.88,"volume":8205800},{"timestamp":1634823000,"date":"2021-10-21","index":6048,"close":116.29,"high":116.35,"low":114.61,"open":115.01,"volume":4640300},{"timestamp":1634909400,"date":"2021-10-22","index":6049,"close":114.23,"high":117.15,"low":114.23,"open":116.24,"volume":6283000},{"timestamp":1635168600,"date":"2021-10-25","index":6050,"close":113.64,"high":114.55,"low":113.11,"open":114.4,"volume":6667700},{"timestamp":1635255000,"date":"2021-10-26","index":6051,"close":114.18,"high":115.3,"low":113.72,"open":114.94,"volume":4852300},{"timestamp":1635341400,"date":"2021-10-27","index":6052,"close":113.75,"high":115.06,"low":113.71,"open":114.03,"volume":5394500}]},{"date":"2021-07-15","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1624973400,"date":"2021-06-29","index":5968,"close":120.23,"high":120.29,"low":118.42,"open":119.4,"volume":7874900},{"timestamp":1625059800,"date":"2021-06-30","index":5969,"close":120.16,"high":120.76,"low":119.01,"open":120.16,"volume":7936400},{"timestamp":1625146200,"date":"2021-07-01","index":5970,"close":118.42,"high":120.21,"low":118.03,"open":120.1,"volume":8295600},{"timestamp":1625232600,"date":"2021-07-02","index":5971,"close":118.91,"high":119.18,"low":118.41,"open":118.75,"volume":5144300},{"timestamp":1625578200,"date":"2021-07-06","index":5972,"close":120.05,"high":120.96,"low":118.22,"open":119.85,"volume":7181500},{"timestamp":1625664600,"date":"2021-07-07","index":5973,"close":118.25,"high":121.05,"low":118.21,"open":120.64,"volume":7391800},{"timestamp":1625751000,"date":"2021-07-08","index":5974,"close":117.87,"high":118.28,"low":115.38,"open":115.87,"volume":7565400},{"timestamp":1625837400,"date":"2021-07-09","index":5975,"close":120.56,"high":120.79,"low":117.62,"open":118,"volume":8374200},{"timestamp":1626096600,"date":"2021-07-12","index":5976,"close":122.63,"high":122.73,"low":119.52,"open":121.19,"volume":10668700},{"timestamp":1626183000,"date":"2021-07-13","index":5977,"close":123.9,"high":125.48,"low":122.13,"open":123.19,"volume":13460200},{"timestamp":1626269400,"date":"2021-07-14","index":5978,"close":124.39,"high":125.78,"low":124.07,"open":125.15,"volume":10587700}],"post":[{"timestamp":1626355800,"date":"2021-07-15","index":5979,"close":117.53,"high":120.7,"low":116.87,"open":120.12,"volume":23734500},{"timestamp":1626442200,"date":"2021-07-16","index":5980,"close":115.74,"high":118.99,"low":115.17,"open":118.75,"volume":12110000},{"timestamp":1626701400,"date":"2021-07-19","index":5981,"close":115.35,"high":115.62,"low":113.23,"open":114,"volume":9230200},{"timestamp":1626787800,"date":"2021-07-20","index":5982,"close":116.4,"high":116.87,"low":114.43,"open":115.88,"volume":7108000},{"timestamp":1626874200,"date":"2021-07-21","index":5983,"close":117.87,"high":117.87,"low":115.93,"open":116.23,"volume":5564700},{"timestamp":1626960600,"date":"2021-07-22","index":5984,"close":116.56,"high":118.09,"low":116.21,"open":118.09,"volume":5746500},{"timestamp":1627047000,"date":"2021-07-23","index":5985,"close":116.79,"high":117.65,"low":115.33,"open":117.65,"volume":5773900},{"timestamp":1627306200,"date":"2021-07-26","index":5986,"close":115.65,"high":116.1,"low":114.87,"open":115.79,"volume":6440600},{"timestamp":1627392600,"date":"2021-07-27","index":5987,"close":113.54,"high":115.4,"low":112.05,"open":115.32,"volume":11127500},{"timestamp":1627479000,"date":"2021-07-28","index":5988,"close":115.07,"high":115.51,"low":113.88,"open":113.94,"volume":6819700},{"timestamp":1627565400,"date":"2021-07-29","index":5989,"close":116.15,"high":117.11,"low":115.61,"open":116,"volume":7162000}]},{"date":"2021-04-15","estimated":0.94,"reported":0.96,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":5905,"close":115.07,"high":116.09,"low":114.29,"open":115.28,"volume":8206200},{"timestamp":1617197400,"date":"2021-03-31","index":5906,"close":118.28,"high":118.36,"low":115.56,"open":115.79,"volume":9806500},{"timestamp":1617283800,"date":"2021-04-01","index":5907,"close":124.8,"high":124.88,"low":121.64,"open":122.81,"volume":17904000},{"timestamp":1617629400,"date":"2021-04-05","index":5908,"close":124.5,"high":127.4,"low":122.68,"open":127.07,"volume":14113900},{"timestamp":1617715800,"date":"2021-04-06","index":5909,"close":122.44,"high":124.01,"low":121.54,"open":124,"volume":13042300},{"timestamp":1617802200,"date":"2021-04-07","index":5910,"close":119.89,"high":122.61,"low":119.84,"open":122.44,"volume":11193200},{"timestamp":1617888600,"date":"2021-04-08","index":5911,"close":123.43,"high":123.82,"low":121.38,"open":121.38,"volume":10226700},{"timestamp":1617975000,"date":"2021-04-09","index":5912,"close":122.8,"high":123.44,"low":121.7,"open":122.75,"volume":8315200},{"timestamp":1618234200,"date":"2021-04-12","index":5913,"close":120.9,"high":122.46,"low":119.24,"open":122.21,"volume":9868400},{"timestamp":1618320600,"date":"2021-04-13","index":5914,"close":121.27,"high":122.9,"low":120.35,"open":122.4,"volume":8384800},{"timestamp":1618407000,"date":"2021-04-14","index":5915,"close":120.84,"high":122.43,"low":120.5,"open":121.99,"volume":9521900}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":5916,"close":118.35,"high":122,"low":116.56,"open":121.7,"volume":18709100},{"timestamp":1618579800,"date":"2021-04-16","index":5917,"close":118.84,"high":120.6,"low":117.85,"open":119.19,"volume":9512100},{"timestamp":1618839000,"date":"2021-04-19","index":5918,"close":115.4,"high":118.88,"low":115.2,"open":118,"volume":12630300},{"timestamp":1618925400,"date":"2021-04-20","index":5919,"close":114.95,"high":116.78,"low":114.55,"open":116.05,"volume":9299200},{"timestamp":1619011800,"date":"2021-04-21","index":5920,"close":117.4,"high":117.49,"low":113.77,"open":114.5,"volume":8472200},{"timestamp":1619098200,"date":"2021-04-22","index":5921,"close":115.32,"high":117.5,"low":114.41,"open":117.5,"volume":7411800},{"timestamp":1619184600,"date":"2021-04-23","index":5922,"close":118.64,"high":118.72,"low":115.93,"open":116.58,"volume":8380300},{"timestamp":1619443800,"date":"2021-04-26","index":5923,"close":121.52,"high":121.54,"low":119.4,"open":120,"volume":8444000},{"timestamp":1619530200,"date":"2021-04-27","index":5924,"close":121.27,"high":121.65,"low":119.89,"open":121.5,"volume":5491800},{"timestamp":1619616600,"date":"2021-04-28","index":5925,"close":119.66,"high":120.42,"low":118.73,"open":120,"volume":6476500},{"timestamp":1619703000,"date":"2021-04-29","index":5926,"close":119.1,"high":120.83,"low":117.61,"open":120.72,"volume":8831800}]},{"date":"2021-01-14","estimated":0.95,"reported":0.97,"pre":[{"timestamp":1609252200,"date":"2020-12-29","index":5843,"close":105.56,"high":107.15,"low":105.22,"open":107,"volume":4602400},{"timestamp":1609338600,"date":"2020-12-30","index":5844,"close":108.9,"high":109.7,"low":107.4,"open":107.7,"volume":9571800},{"timestamp":1609425000,"date":"2020-12-31","index":5845,"close":109.04,"high":109.67,"low":108.44,"open":109.66,"volume":4909500},{"timestamp":1609770600,"date":"2021-01-04","index":5846,"close":111.7,"high":114.1,"low":110.45,"open":111.47,"volume":11262100},{"timestamp":1609857000,"date":"2021-01-05","index":5847,"close":112.77,"high":114.95,"low":112.01,"open":112.41,"volume":10583600},{"timestamp":1609943400,"date":"2021-01-06","index":5848,"close":115.61,"high":116.39,"low":112.55,"open":113.85,"volume":10609300},{"timestamp":1610029800,"date":"2021-01-07","index":5849,"close":121.43,"high":122.94,"low":117.59,"open":119.34,"volume":13556100},{"timestamp":1610116200,"date":"2021-01-08","index":5850,"close":118.69,"high":126.29,"low":116.98,"open":125.91,"volume":18976800},{"timestamp":1610375400,"date":"2021-01-11","index":5851,"close":122.6,"high":123.6,"low":118.8,"open":119.74,"volume":12006800},{"timestamp":1610461800,"date":"2021-01-12","index":5852,"close":123,"high":125.2,"low":121.68,"open":125.16,"volume":14163200},{"timestamp":1610548200,"date":"2021-01-13","index":5853,"close":119.23,"high":124.8,"low":118,"open":124.4,"volume":20650500}],"post":[{"timestamp":1610634600,"date":"2021-01-14","index":5854,"close":126.45,"high":134.65,"low":121.67,"open":123.45,"volume":37125400},{"timestamp":1610721000,"date":"2021-01-15","index":5855,"close":125.23,"high":128.54,"low":123.21,"open":128.47,"volume":17343100},{"timestamp":1611066600,"date":"2021-01-19","index":5856,"close":131.3,"high":134.05,"low":128.44,"open":130.59,"volume":20443800},{"timestamp":1611153000,"date":"2021-01-20","index":5857,"close":130.64,"high":136.13,"low":130.1,"open":135.19,"volume":17360700},{"timestamp":1611239400,"date":"2021-01-21","index":5858,"close":134.16,"high":135.4,"low":132.34,"open":133.25,"volume":15460100},{"timestamp":1611325800,"date":"2021-01-22","index":5859,"close":129.14,"high":131.25,"low":128.81,"open":130.04,"volume":19163200},{"timestamp":1611585000,"date":"2021-01-25","index":5860,"close":130.52,"high":132.17,"low":127.35,"open":131.83,"volume":20469300},{"timestamp":1611671400,"date":"2021-01-26","index":5861,"close":126.65,"high":129.32,"low":126.25,"open":129.05,"volume":17084600},{"timestamp":1611757800,"date":"2021-01-27","index":5862,"close":121.74,"high":125.1,"low":121.5,"open":124.95,"volume":16732700},{"timestamp":1611844200,"date":"2021-01-28","index":5863,"close":125.83,"high":127.58,"low":123.58,"open":124.5,"volume":14148100},{"timestamp":1611930600,"date":"2021-01-29","index":5864,"close":121.52,"high":124.36,"low":120.55,"open":124,"volume":15169200}]},{"date":"2020-10-14","estimated":0.77,"reported":0.9,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":5780,"close":80.51,"high":81.24,"low":79.31,"open":79.7,"volume":6114600},{"timestamp":1601472600,"date":"2020-09-30","index":5781,"close":81.07,"high":81.94,"low":80.57,"open":80.59,"volume":5878900},{"timestamp":1601559000,"date":"2020-10-01","index":5782,"close":82.62,"high":82.72,"low":81.74,"open":82.06,"volume":6253800},{"timestamp":1601645400,"date":"2020-10-02","index":5783,"close":80.8,"high":82.2,"low":80.61,"open":80.71,"volume":6145900},{"timestamp":1601904600,"date":"2020-10-05","index":5784,"close":84.54,"high":84.63,"low":81.55,"open":81.55,"volume":10129100},{"timestamp":1601991000,"date":"2020-10-06","index":5785,"close":83.12,"high":84.45,"low":82.77,"open":83.77,"volume":7795600},{"timestamp":1602077400,"date":"2020-10-07","index":5786,"close":86.92,"high":87,"low":84.78,"open":84.78,"volume":11446400},{"timestamp":1602163800,"date":"2020-10-08","index":5787,"close":87.8,"high":88.86,"low":86.52,"open":88.86,"volume":10920800},{"timestamp":1602250200,"date":"2020-10-09","index":5788,"close":88.78,"high":88.8,"low":87.64,"open":88.34,"volume":7608800},{"timestamp":1602509400,"date":"2020-10-12","index":5789,"close":90.91,"high":91.27,"low":88.68,"open":89.12,"volume":10022000},{"timestamp":1602595800,"date":"2020-10-13","index":5790,"close":89.64,"high":90.65,"low":89.43,"open":90.5,"volume":8247000}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":5791,"close":88.6,"high":89.88,"low":88.27,"open":89.65,"volume":8159000},{"timestamp":1602768600,"date":"2020-10-15","index":5792,"close":88.15,"high":89.49,"low":87.19,"open":87.29,"volume":10327900},{"timestamp":1602855000,"date":"2020-10-16","index":5793,"close":86.7,"high":88.59,"low":86.44,"open":88.55,"volume":7457200},{"timestamp":1603114200,"date":"2020-10-19","index":5794,"close":87.56,"high":89.62,"low":87.29,"open":88.34,"volume":7994500},{"timestamp":1603200600,"date":"2020-10-20","index":5795,"close":88.26,"high":88.98,"low":87.77,"open":87.79,"volume":7357600},{"timestamp":1603287000,"date":"2020-10-21","index":5796,"close":87.64,"high":88.87,"low":87.57,"open":88,"volume":7387600},{"timestamp":1603373400,"date":"2020-10-22","index":5797,"close":88.21,"high":88.94,"low":87.88,"open":88.44,"volume":5656200},{"timestamp":1603459800,"date":"2020-10-23","index":5798,"close":88.31,"high":88.45,"low":87.43,"open":88.25,"volume":4165400},{"timestamp":1603719000,"date":"2020-10-26","index":5799,"close":86.73,"high":87.78,"low":85.77,"open":87.21,"volume":5568000},{"timestamp":1603805400,"date":"2020-10-27","index":5800,"close":86.71,"high":87.22,"low":85.98,"open":86.96,"volume":5315800},{"timestamp":1603891800,"date":"2020-10-28","index":5801,"close":83.85,"high":85.41,"low":83.84,"open":85.15,"volume":8727300}]},{"date":"2020-07-16","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":5717,"close":56.77,"high":56.99,"low":56.19,"open":56.25,"volume":7158700},{"timestamp":1593610200,"date":"2020-07-01","index":5718,"close":56.82,"high":57.47,"low":56.76,"open":56.97,"volume":6866500},{"timestamp":1593696600,"date":"2020-07-02","index":5719,"close":58.62,"high":59.07,"low":57.95,"open":57.95,"volume":10021200},{"timestamp":1594042200,"date":"2020-07-06","index":5720,"close":61.88,"high":62.13,"low":60.56,"open":60.67,"volume":12725600},{"timestamp":1594128600,"date":"2020-07-07","index":5721,"close":60.71,"high":61.5,"low":60.68,"open":61.26,"volume":6672300},{"timestamp":1594215000,"date":"2020-07-08","index":5722,"close":62.59,"high":62.74,"low":61.5,"open":61.64,"volume":8721900},{"timestamp":1594301400,"date":"2020-07-09","index":5723,"close":64.78,"high":64.97,"low":62.89,"open":62.95,"volume":16903300},{"timestamp":1594387800,"date":"2020-07-10","index":5724,"close":63.85,"high":64.56,"low":63.19,"open":64.47,"volume":10700000},{"timestamp":1594647000,"date":"2020-07-13","index":5725,"close":65.07,"high":67.08,"low":64.98,"open":65.2,"volume":16667700},{"timestamp":1594733400,"date":"2020-07-14","index":5726,"close":66.96,"high":67.03,"low":65.33,"open":66,"volume":10482700},{"timestamp":1594819800,"date":"2020-07-15","index":5727,"close":66.06,"high":67.21,"low":65.16,"open":67.18,"volume":12432500}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":5728,"close":66.59,"high":66.63,"low":64.32,"open":65.38,"volume":15709400},{"timestamp":1594992600,"date":"2020-07-17","index":5729,"close":66.4,"high":68,"low":66.37,"open":67.31,"volume":11716600},{"timestamp":1595251800,"date":"2020-07-20","index":5730,"close":66.89,"high":66.98,"low":65.8,"open":66.7,"volume":6357300},{"timestamp":1595338200,"date":"2020-07-21","index":5731,"close":67.81,"high":69.25,"low":67.71,"open":68.84,"volume":10619700},{"timestamp":1595424600,"date":"2020-07-22","index":5732,"close":68.53,"high":68.9,"low":68.03,"open":68.1,"volume":7366100},{"timestamp":1595511000,"date":"2020-07-23","index":5733,"close":67.37,"high":68.5,"low":66.75,"open":68.26,"volume":8559500},{"timestamp":1595597400,"date":"2020-07-24","index":5734,"close":73.9,"high":76.89,"low":71.35,"open":71.4,"volume":41226800},{"timestamp":1595856600,"date":"2020-07-27","index":5735,"close":83.25,"high":83.4,"low":80.43,"open":81.36,"volume":39899200},{"timestamp":1595943000,"date":"2020-07-28","index":5736,"close":76.92,"high":79.58,"low":76.49,"open":79.35,"volume":31500100},{"timestamp":1596029400,"date":"2020-07-29","index":5737,"close":82.67,"high":83.37,"low":77.06,"open":77.11,"volume":28304000},{"timestamp":1596115800,"date":"2020-07-30","index":5738,"close":79.93,"high":81.28,"low":78.61,"open":80.01,"volume":16820300}]},{"date":"2020-04-16","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":5654,"close":47.79,"high":49.03,"low":47.66,"open":47.8,"volume":9595700},{"timestamp":1585747800,"date":"2020-04-01","index":5655,"close":46.51,"high":47.56,"low":46.3,"open":46.83,"volume":8755200},{"timestamp":1585834200,"date":"2020-04-02","index":5656,"close":48.13,"high":48.22,"low":46.61,"open":46.92,"volume":6174700},{"timestamp":1585920600,"date":"2020-04-03","index":5657,"close":47.06,"high":48.15,"low":46.78,"open":47.79,"volume":5486200},{"timestamp":1586179800,"date":"2020-04-06","index":5658,"close":49.97,"high":50.1,"low":48.51,"open":48.63,"volume":7370300},{"timestamp":1586266200,"date":"2020-04-07","index":5659,"close":49.72,"high":51.32,"low":49.66,"open":51.29,"volume":6568700},{"timestamp":1586352600,"date":"2020-04-08","index":5660,"close":50.27,"high":50.6,"low":49.54,"open":50.21,"volume":6325900},{"timestamp":1586439000,"date":"2020-04-09","index":5661,"close":48.33,"high":50.66,"low":47.72,"open":50.28,"volume":12274000},{"timestamp":1586784600,"date":"2020-04-13","index":5662,"close":48.75,"high":49.09,"low":47.96,"open":48.74,"volume":9873200},{"timestamp":1586871000,"date":"2020-04-14","index":5663,"close":50.63,"high":51.27,"low":49.95,"open":50,"volume":11068800},{"timestamp":1586957400,"date":"2020-04-15","index":5664,"close":49.66,"high":49.97,"low":49.04,"open":49.76,"volume":9398100}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":5665,"close":52.4,"high":53.14,"low":51.68,"open":51.81,"volume":18615900},{"timestamp":1587130200,"date":"2020-04-17","index":5666,"close":53.69,"high":54.19,"low":53,"open":54.13,"volume":11288500},{"timestamp":1587389400,"date":"2020-04-20","index":5667,"close":52.59,"high":53.82,"low":52.56,"open":53,"volume":9901700},{"timestamp":1587475800,"date":"2020-04-21","index":5668,"close":51.37,"high":51.81,"low":50.52,"open":51.6,"volume":13102500},{"timestamp":1587562200,"date":"2020-04-22","index":5669,"close":52.95,"high":53.11,"low":52.41,"open":52.48,"volume":8255500},{"timestamp":1587648600,"date":"2020-04-23","index":5670,"close":52.64,"high":53.13,"low":52.26,"open":52.81,"volume":7619900},{"timestamp":1587735000,"date":"2020-04-24","index":5671,"close":52.73,"high":52.89,"low":52,"open":52.6,"volume":5701800},{"timestamp":1587994200,"date":"2020-04-27","index":5672,"close":53.51,"high":53.75,"low":52.97,"open":53.15,"volume":5812300},{"timestamp":1588080600,"date":"2020-04-28","index":5673,"close":52.76,"high":53.73,"low":52.68,"open":53.51,"volume":8561100},{"timestamp":1588167000,"date":"2020-04-29","index":5674,"close":54.48,"high":54.69,"low":53.43,"open":53.75,"volume":8565500},{"timestamp":1588253400,"date":"2020-04-30","index":5675,"close":53.13,"high":54.41,"low":52.96,"open":54.2,"volume":6337900}]},{"date":"2020-01-16","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":5592,"close":58.1,"high":58.13,"low":57.46,"open":57.68,"volume":2950200},{"timestamp":1577975400,"date":"2020-01-02","index":5593,"close":60.04,"high":60.12,"low":59.6,"open":59.6,"volume":8432600},{"timestamp":1578061800,"date":"2020-01-03","index":5594,"close":58.06,"high":58.98,"low":58.04,"open":58.97,"volume":10546400},{"timestamp":1578321000,"date":"2020-01-06","index":5595,"close":57.39,"high":57.69,"low":57.13,"open":57.6,"volume":8897200},{"timestamp":1578407400,"date":"2020-01-07","index":5596,"close":58.32,"high":58.6,"low":56.74,"open":57.45,"volume":7444300},{"timestamp":1578493800,"date":"2020-01-08","index":5597,"close":58.75,"high":58.98,"low":58.11,"open":58.19,"volume":5381500},{"timestamp":1578580200,"date":"2020-01-09","index":5598,"close":59.23,"high":59.71,"low":58.7,"open":59.69,"volume":5112700},{"timestamp":1578666600,"date":"2020-01-10","index":5599,"close":58.86,"high":59.7,"low":58.77,"open":59.7,"volume":4807700},{"timestamp":1578925800,"date":"2020-01-13","index":5600,"close":60.06,"high":60.16,"low":59.45,"open":60.15,"volume":6613700},{"timestamp":1579012200,"date":"2020-01-14","index":5601,"close":60.32,"high":60.64,"low":59.92,"open":60.16,"volume":6715200},{"timestamp":1579098600,"date":"2020-01-15","index":5602,"close":58.39,"high":59.7,"low":58.26,"open":59.67,"volume":10075100}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":5603,"close":58.75,"high":59.69,"low":58.3,"open":59.2,"volume":11215700},{"timestamp":1579271400,"date":"2020-01-17","index":5604,"close":58.58,"high":58.75,"low":58.01,"open":58.64,"volume":8125700},{"timestamp":1579617000,"date":"2020-01-21","index":5605,"close":58.24,"high":59,"low":57.47,"open":57.99,"volume":9873700},{"timestamp":1579703400,"date":"2020-01-22","index":5606,"close":58.35,"high":58.94,"low":58.32,"open":58.9,"volume":8124500},{"timestamp":1579789800,"date":"2020-01-23","index":5607,"close":57.48,"high":58.07,"low":56.62,"open":57.86,"volume":9999200},{"timestamp":1579876200,"date":"2020-01-24","index":5608,"close":57.73,"high":58.14,"low":57.46,"open":58.09,"volume":10402200},{"timestamp":1580135400,"date":"2020-01-27","index":5609,"close":55.26,"high":55.99,"low":55.06,"open":55.62,"volume":9675500},{"timestamp":1580221800,"date":"2020-01-28","index":5610,"close":57.09,"high":57.12,"low":55.48,"open":55.73,"volume":8124400},{"timestamp":1580308200,"date":"2020-01-29","index":5611,"close":57.19,"high":57.52,"low":56.85,"open":57.52,"volume":7693400},{"timestamp":1580394600,"date":"2020-01-30","index":5612,"close":55.8,"high":56.04,"low":55.06,"open":55.08,"volume":10295700},{"timestamp":1580481000,"date":"2020-01-31","index":5613,"close":53.94,"high":55.48,"low":53.6,"open":55.43,"volume":13467200}]},{"date":"2019-11-08","estimated":0.63,"reported":0.62,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":5546,"close":50.95,"high":51.05,"low":50.23,"open":50.49,"volume":7006600},{"timestamp":1572010200,"date":"2019-10-25","index":5547,"close":51.13,"high":51.23,"low":50.69,"open":50.8,"volume":6303500},{"timestamp":1572269400,"date":"2019-10-28","index":5548,"close":51.31,"high":51.48,"low":51.05,"open":51.4,"volume":7725500},{"timestamp":1572355800,"date":"2019-10-29","index":5549,"close":51.47,"high":51.84,"low":51.44,"open":51.5,"volume":5303900},{"timestamp":1572442200,"date":"2019-10-30","index":5550,"close":51.91,"high":52.06,"low":51.57,"open":51.79,"volume":5198100},{"timestamp":1572528600,"date":"2019-10-31","index":5551,"close":51.63,"high":51.93,"low":51.35,"open":51.89,"volume":5140800},{"timestamp":1572615000,"date":"2019-11-01","index":5552,"close":52.1,"high":52.1,"low":51.7,"open":51.89,"volume":5226600},{"timestamp":1572877800,"date":"2019-11-04","index":5553,"close":53.49,"high":53.79,"low":53.12,"open":53.55,"volume":7233400},{"timestamp":1572964200,"date":"2019-11-05","index":5554,"close":53.55,"high":53.97,"low":53.49,"open":53.63,"volume":5287100},{"timestamp":1573050600,"date":"2019-11-06","index":5555,"close":53.64,"high":53.75,"low":53.1,"open":53.7,"volume":4545100},{"timestamp":1573137000,"date":"2019-11-07","index":5556,"close":53.67,"high":54.37,"low":53.52,"open":53.9,"volume":7890900}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":5557,"close":52.83,"high":53.53,"low":52.53,"open":53.53,"volume":6558400},{"timestamp":1573482600,"date":"2019-11-11","index":5558,"close":52.6,"high":52.75,"low":52.16,"open":52.39,"volume":4046500},{"timestamp":1573569000,"date":"2019-11-12","index":5559,"close":52.15,"high":52.69,"low":52.03,"open":52.69,"volume":8625100},{"timestamp":1573655400,"date":"2019-11-13","index":5560,"close":52.88,"high":52.94,"low":52.15,"open":52.58,"volume":5336200},{"timestamp":1573741800,"date":"2019-11-14","index":5561,"close":52.48,"high":52.73,"low":52.13,"open":52.5,"volume":5308600},{"timestamp":1573828200,"date":"2019-11-15","index":5562,"close":53.29,"high":53.39,"low":52.88,"open":53.01,"volume":5986400},{"timestamp":1574087400,"date":"2019-11-18","index":5563,"close":53.42,"high":53.96,"low":53.39,"open":53.39,"volume":4774400},{"timestamp":1574173800,"date":"2019-11-19","index":5564,"close":53.76,"high":54.14,"low":53.68,"open":54.05,"volume":4731100},{"timestamp":1574260200,"date":"2019-11-20","index":5565,"close":53.5,"high":53.78,"low":53.21,"open":53.55,"volume":5264800},{"timestamp":1574346600,"date":"2019-11-21","index":5566,"close":52.98,"high":53.51,"low":52.94,"open":53.5,"volume":6037000},{"timestamp":1574433000,"date":"2019-11-22","index":5567,"close":52.79,"high":53.16,"low":52.74,"open":52.92,"volume":4172300}]},{"date":"2019-07-25","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":5471,"close":40.71,"high":41.14,"low":40.55,"open":40.83,"volume":7945000},{"timestamp":1562851800,"date":"2019-07-11","index":5472,"close":40.9,"high":41.19,"low":40.83,"open":41.14,"volume":6126600},{"timestamp":1562938200,"date":"2019-07-12","index":5473,"close":41.23,"high":41.27,"low":40.82,"open":41.11,"volume":4695800},{"timestamp":1563197400,"date":"2019-07-15","index":5474,"close":41.82,"high":41.93,"low":41.66,"open":41.75,"volume":5784300},{"timestamp":1563283800,"date":"2019-07-16","index":5475,"close":41.77,"high":41.95,"low":41.57,"open":41.8,"volume":6529500},{"timestamp":1563370200,"date":"2019-07-17","index":5476,"close":41.63,"high":41.91,"low":41.52,"open":41.68,"volume":5514600},{"timestamp":1563456600,"date":"2019-07-18","index":5477,"close":43.19,"high":43.23,"low":42.31,"open":42.52,"volume":11257600},{"timestamp":1563543000,"date":"2019-07-19","index":5478,"close":43.83,"high":44.02,"low":43.07,"open":43.08,"volume":11438800},{"timestamp":1563802200,"date":"2019-07-22","index":5479,"close":44.6,"high":44.88,"low":44.13,"open":44.2,"volume":10035800},{"timestamp":1563888600,"date":"2019-07-23","index":5480,"close":44.42,"high":44.58,"low":44.24,"open":44.54,"volume":6565800},{"timestamp":1563975000,"date":"2019-07-24","index":5481,"close":44.54,"high":44.63,"low":44.24,"open":44.5,"volume":7130400}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":5482,"close":43.62,"high":44.24,"low":43.62,"open":44.21,"volume":6593900},{"timestamp":1564147800,"date":"2019-07-26","index":5483,"close":43.46,"high":43.89,"low":43.38,"open":43.73,"volume":4399000},{"timestamp":1564407000,"date":"2019-07-29","index":5484,"close":43.94,"high":43.95,"low":43.4,"open":43.52,"volume":4138600},{"timestamp":1564493400,"date":"2019-07-30","index":5485,"close":43.11,"high":43.4,"low":42.77,"open":43.4,"volume":4938500},{"timestamp":1564579800,"date":"2019-07-31","index":5486,"close":42.63,"high":43.17,"low":42.05,"open":43.03,"volume":7592300},{"timestamp":1564666200,"date":"2019-08-01","index":5487,"close":41.87,"high":43.39,"low":41.6,"open":42.75,"volume":9662800},{"timestamp":1564752600,"date":"2019-08-02","index":5488,"close":41.65,"high":41.78,"low":41.01,"open":41.15,"volume":9317000},{"timestamp":1565011800,"date":"2019-08-05","index":5489,"close":39.87,"high":40.52,"low":39.78,"open":40.41,"volume":6668400},{"timestamp":1565098200,"date":"2019-08-06","index":5490,"close":41.26,"high":41.51,"low":40.89,"open":41.18,"volume":8667700},{"timestamp":1565184600,"date":"2019-08-07","index":5491,"close":41.26,"high":41.45,"low":40.8,"open":41.05,"volume":5484700},{"timestamp":1565271000,"date":"2019-08-08","index":5492,"close":41.9,"high":42.18,"low":41.75,"open":41.85,"volume":7795900}]},{"date":"2019-04-19","estimated":0.38,"reported":0.39,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2019-01-21","estimated":0.63,"reported":0.63,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]}] +[{"date":"2023-10-19","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1696426200,"date":"2023-10-04","index":6538,"close":86.67,"high":86.76,"low":85.38,"open":85.47,"volume":7658500},{"timestamp":1696512600,"date":"2023-10-05","index":6539,"close":87.03,"high":87.94,"low":86.53,"open":86.83,"volume":6651700},{"timestamp":1696599000,"date":"2023-10-06","index":6540,"close":89.29,"high":90.02,"low":87.38,"open":88.09,"volume":9773800},{"timestamp":1696858200,"date":"2023-10-09","index":6541,"close":88.99,"high":89.34,"low":88.04,"open":88.8,"volume":4781300},{"timestamp":1696944600,"date":"2023-10-10","index":6542,"close":90.61,"high":90.66,"low":89.14,"open":89.27,"volume":7182900},{"timestamp":1697031000,"date":"2023-10-11","index":6543,"close":92,"high":92.01,"low":90.63,"open":91.26,"volume":8051700},{"timestamp":1697117400,"date":"2023-10-12","index":6544,"close":92.42,"high":93.44,"low":91.84,"open":92.51,"volume":8897800},{"timestamp":1697203800,"date":"2023-10-13","index":6545,"close":90.46,"high":92.94,"low":90.2,"open":92.75,"volume":7985100},{"timestamp":1697463000,"date":"2023-10-16","index":6546,"close":91.22,"high":91.9,"low":90.43,"open":90.48,"volume":8791800},{"timestamp":1697549400,"date":"2023-10-17","index":6547,"close":91,"high":91.7,"low":88.52,"open":89.81,"volume":7997100},{"timestamp":1697635800,"date":"2023-10-18","index":6548,"close":89.6,"high":90.01,"low":88.58,"open":88.88,"volume":9982700}],"post":[{"timestamp":1697722200,"date":"2023-10-19","index":6549,"close":92.91,"high":94.76,"low":92.36,"open":93.09,"volume":22751600},{"timestamp":1697808600,"date":"2023-10-20","index":6550,"close":91.31,"high":94.32,"low":91.09,"open":92,"volume":12195500},{"timestamp":1698067800,"date":"2023-10-23","index":6551,"close":91.11,"high":92.26,"low":89.16,"open":89.98,"volume":8227900},{"timestamp":1698154200,"date":"2023-10-24","index":6552,"close":91.64,"high":92,"low":90.86,"open":91.2,"volume":7374800},{"timestamp":1698240600,"date":"2023-10-25","index":6553,"close":87.64,"high":90.85,"low":86.68,"open":90.8,"volume":13027100},{"timestamp":1698327000,"date":"2023-10-26","index":6554,"close":87.45,"high":88.14,"low":86.54,"open":87.12,"volume":9377300},{"timestamp":1698413400,"date":"2023-10-27","index":6555,"close":85.99,"high":87.78,"low":85.89,"open":87.54,"volume":12480700},{"timestamp":1698672600,"date":"2023-10-30","index":6556,"close":86.06,"high":88.3,"low":86,"open":87.31,"volume":9785500},{"timestamp":1698759000,"date":"2023-10-31","index":6557,"close":86.31,"high":86.43,"low":84.95,"open":86.15,"volume":9001300},{"timestamp":1698868801,"date":"2023-11-01","index":6558,"close":87.8,"high":87.87,"low":86.34,"open":86.47,"volume":8813439},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-20","estimated":1.08,"reported":1.14,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":6474,"close":100.99,"high":103.09,"low":100.96,"open":101.4,"volume":9010800},{"timestamp":1688650200,"date":"2023-07-06","index":6475,"close":99.41,"high":99.56,"low":98.6,"open":99.1,"volume":9140800},{"timestamp":1688736600,"date":"2023-07-07","index":6476,"close":100.23,"high":101.94,"low":99,"open":99.08,"volume":8034000},{"timestamp":1688995800,"date":"2023-07-10","index":6477,"close":99.77,"high":100.75,"low":99.4,"open":100.25,"volume":8041600},{"timestamp":1689082200,"date":"2023-07-11","index":6478,"close":101.26,"high":102.33,"low":100.14,"open":102.33,"volume":7684600},{"timestamp":1689168600,"date":"2023-07-12","index":6479,"close":103.9,"high":104.43,"low":102.76,"open":102.83,"volume":10202000},{"timestamp":1689255000,"date":"2023-07-13","index":6480,"close":105.57,"high":105.65,"low":102.52,"open":105,"volume":9265900},{"timestamp":1689341400,"date":"2023-07-14","index":6481,"close":105.14,"high":107.3,"low":104.86,"open":106,"volume":9511000},{"timestamp":1689600600,"date":"2023-07-17","index":6482,"close":104.79,"high":105.03,"low":102.59,"open":104.68,"volume":10722600},{"timestamp":1689687000,"date":"2023-07-18","index":6483,"close":103.15,"high":103.73,"low":102.01,"open":103.69,"volume":10355400},{"timestamp":1689773400,"date":"2023-07-19","index":6484,"close":103.06,"high":104.79,"low":102.57,"open":103.9,"volume":11204800}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":6485,"close":97.86,"high":100.45,"low":97.05,"open":98.55,"volume":22810200},{"timestamp":1689946200,"date":"2023-07-21","index":6486,"close":97.25,"high":97.99,"low":96.33,"open":97.88,"volume":15377100},{"timestamp":1690205400,"date":"2023-07-24","index":6487,"close":98.25,"high":98.27,"low":96.78,"open":97.27,"volume":9054900},{"timestamp":1690291800,"date":"2023-07-25","index":6488,"close":100.32,"high":100.89,"low":99.11,"open":99.52,"volume":9202200},{"timestamp":1690378200,"date":"2023-07-26","index":6489,"close":99.41,"high":100.13,"low":98.57,"open":99.49,"volume":8993500},{"timestamp":1690464600,"date":"2023-07-27","index":6490,"close":99.35,"high":101.76,"low":98.91,"open":101.5,"volume":8049800},{"timestamp":1690551000,"date":"2023-07-28","index":6491,"close":100.86,"high":100.99,"low":99.78,"open":100.11,"volume":6758700},{"timestamp":1690810200,"date":"2023-07-31","index":6492,"close":99.15,"high":99.78,"low":98.42,"open":99.18,"volume":8647900},{"timestamp":1690896600,"date":"2023-08-01","index":6493,"close":98.4,"high":99.19,"low":98.09,"open":99.14,"volume":6428500},{"timestamp":1690983000,"date":"2023-08-02","index":6494,"close":95.7,"high":97.5,"low":95.21,"open":97.5,"volume":9820900},{"timestamp":1691069400,"date":"2023-08-03","index":6495,"close":94.98,"high":95.81,"low":94.58,"open":94.84,"volume":8571700}]},{"date":"2023-04-20","estimated":1.2,"reported":1.31,"pre":[{"timestamp":1680615000,"date":"2023-04-04","index":6412,"close":92.17,"high":93.28,"low":91.72,"open":93.04,"volume":6338400},{"timestamp":1680701400,"date":"2023-04-05","index":6413,"close":90.2,"high":92.18,"low":89.05,"open":91.6,"volume":9171800},{"timestamp":1680787800,"date":"2023-04-06","index":6414,"close":90.24,"high":90.91,"low":89.4,"open":89.66,"volume":5874500},{"timestamp":1681133400,"date":"2023-04-10","index":6415,"close":89.02,"high":89.03,"low":86.47,"open":88.42,"volume":12232900},{"timestamp":1681219800,"date":"2023-04-11","index":6416,"close":89.24,"high":89.84,"low":88.47,"open":88.64,"volume":11079200},{"timestamp":1681306200,"date":"2023-04-12","index":6417,"close":86.87,"high":89.5,"low":86.86,"open":88.91,"volume":11299100},{"timestamp":1681392600,"date":"2023-04-13","index":6418,"close":87.05,"high":87.63,"low":85.97,"open":86.56,"volume":7910500},{"timestamp":1681479000,"date":"2023-04-14","index":6419,"close":87.2,"high":88.37,"low":86.54,"open":87.95,"volume":7656400},{"timestamp":1681738200,"date":"2023-04-17","index":6420,"close":87.99,"high":88.05,"low":87.16,"open":87.75,"volume":8163600},{"timestamp":1681824600,"date":"2023-04-18","index":6421,"close":88.14,"high":88.4,"low":87.5,"open":88.2,"volume":8468200},{"timestamp":1681911000,"date":"2023-04-19","index":6422,"close":87.23,"high":87.38,"low":86.04,"open":86.23,"volume":11191300}],"post":[{"timestamp":1681997400,"date":"2023-04-20","index":6423,"close":89.29,"high":91.88,"low":88.1,"open":88.32,"volume":19206300},{"timestamp":1682083800,"date":"2023-04-21","index":6424,"close":85.37,"high":87.91,"low":85.28,"open":87.78,"volume":13175400},{"timestamp":1682343000,"date":"2023-04-24","index":6425,"close":84.64,"high":85.96,"low":83.99,"open":85.4,"volume":10567600},{"timestamp":1682429400,"date":"2023-04-25","index":6426,"close":82.29,"high":83.4,"low":82.26,"open":83.27,"volume":13423700},{"timestamp":1682515800,"date":"2023-04-26","index":6427,"close":82.25,"high":82.38,"low":81.21,"open":82.24,"volume":11583500},{"timestamp":1682602200,"date":"2023-04-27","index":6428,"close":83.67,"high":83.86,"low":82.16,"open":82.9,"volume":10013700},{"timestamp":1682688600,"date":"2023-04-28","index":6429,"close":84.3,"high":84.51,"low":83.72,"open":84.48,"volume":8260700},{"timestamp":1682947800,"date":"2023-05-01","index":6430,"close":83.98,"high":84.69,"low":83.9,"open":84.3,"volume":4931100},{"timestamp":1683034200,"date":"2023-05-02","index":6431,"close":82.96,"high":84.05,"low":82.55,"open":83.5,"volume":6875000},{"timestamp":1683120600,"date":"2023-05-03","index":6432,"close":82.7,"high":83.76,"low":82.44,"open":82.62,"volume":7151600},{"timestamp":1683207000,"date":"2023-05-04","index":6433,"close":83.49,"high":83.76,"low":82.64,"open":83,"volume":7290600}]},{"date":"2023-01-12","estimated":1.76,"reported":1.91,"pre":[{"timestamp":1672151400,"date":"2022-12-27","index":6345,"close":74.32,"high":74.74,"low":74.16,"open":74.33,"volume":8974800},{"timestamp":1672237800,"date":"2022-12-28","index":6346,"close":73.06,"high":74.55,"low":72.84,"open":74.19,"volume":10275700},{"timestamp":1672324200,"date":"2022-12-29","index":6347,"close":76,"high":76.04,"low":74.15,"open":74.35,"volume":11142500},{"timestamp":1672410600,"date":"2022-12-30","index":6348,"close":74.49,"high":74.57,"low":73.65,"open":74.29,"volume":7784100},{"timestamp":1672756200,"date":"2023-01-03","index":6349,"close":74.03,"high":75.97,"low":73.77,"open":75.85,"volume":9276200},{"timestamp":1672842600,"date":"2023-01-04","index":6350,"close":76.32,"high":76.61,"low":74.47,"open":74.99,"volume":12316400},{"timestamp":1672929000,"date":"2023-01-05","index":6351,"close":75.73,"high":76.44,"low":75.34,"open":76,"volume":10039200},{"timestamp":1673015400,"date":"2023-01-06","index":6352,"close":78.07,"high":78.74,"low":76.15,"open":76.5,"volume":13744100},{"timestamp":1673274600,"date":"2023-01-09","index":6353,"close":80.31,"high":81.22,"low":80.06,"open":80.56,"volume":22247600},{"timestamp":1673361000,"date":"2023-01-10","index":6354,"close":81.27,"high":81.58,"low":80.46,"open":80.51,"volume":10269000},{"timestamp":1673447400,"date":"2023-01-11","index":6355,"close":81.78,"high":81.89,"low":80.63,"open":81.57,"volume":11771400}],"post":[{"timestamp":1673533800,"date":"2023-01-12","index":6356,"close":87,"high":88.83,"low":84.42,"open":84.96,"volume":36086800},{"timestamp":1673620200,"date":"2023-01-13","index":6357,"close":86.8,"high":87.1,"low":84.9,"open":85.41,"volume":18719900},{"timestamp":1673965800,"date":"2023-01-17","index":6358,"close":88.99,"high":89.73,"low":86.16,"open":86.22,"volume":21850000},{"timestamp":1674052200,"date":"2023-01-18","index":6359,"close":89.47,"high":91.22,"low":89.36,"open":90.48,"volume":19209800},{"timestamp":1674138600,"date":"2023-01-19","index":6360,"close":88.4,"high":90.01,"low":88.26,"open":89.03,"volume":13651100},{"timestamp":1674225000,"date":"2023-01-20","index":6361,"close":91.03,"high":91.03,"low":89.2,"open":90,"volume":14287200},{"timestamp":1674484200,"date":"2023-01-23","index":6362,"close":95.66,"high":95.73,"low":91.72,"open":91.76,"volume":22875100},{"timestamp":1674570600,"date":"2023-01-24","index":6363,"close":94.56,"high":98,"low":91.55,"open":95.79,"volume":11370500},{"timestamp":1674657000,"date":"2023-01-25","index":6364,"close":92.41,"high":93,"low":91.12,"open":92.68,"volume":14147300},{"timestamp":1674743400,"date":"2023-01-26","index":6365,"close":93.45,"high":94.28,"low":92.64,"open":93.89,"volume":15759400},{"timestamp":1674829800,"date":"2023-01-27","index":6366,"close":93.3,"high":94.12,"low":92.24,"open":92.82,"volume":13646600}]},{"date":"2022-10-13","estimated":1.69,"reported":1.79,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":6283,"close":72.13,"high":72.29,"low":70.7,"open":71.11,"volume":12943600},{"timestamp":1664458200,"date":"2022-09-29","index":6284,"close":69.28,"high":70.68,"low":68.48,"open":70.52,"volume":16120300},{"timestamp":1664544600,"date":"2022-09-30","index":6285,"close":68.56,"high":69.65,"low":67.74,"open":67.81,"volume":10472400},{"timestamp":1664803800,"date":"2022-10-03","index":6286,"close":69.25,"high":69.57,"low":67.65,"open":68.08,"volume":11945100},{"timestamp":1664890200,"date":"2022-10-04","index":6287,"close":72.81,"high":72.93,"low":70.72,"open":70.8,"volume":14900700},{"timestamp":1664976600,"date":"2022-10-05","index":6288,"close":74.48,"high":74.91,"low":72.58,"open":72.92,"volume":14037100},{"timestamp":1665063000,"date":"2022-10-06","index":6289,"close":74.35,"high":74.92,"low":73.86,"open":73.97,"volume":11796800},{"timestamp":1665149400,"date":"2022-10-07","index":6290,"close":69.75,"high":72.03,"low":69.75,"open":71.81,"volume":14758600},{"timestamp":1665408600,"date":"2022-10-10","index":6291,"close":67.44,"high":69.88,"low":67.01,"open":69.85,"volume":16042200},{"timestamp":1665495000,"date":"2022-10-11","index":6292,"close":63.45,"high":64.91,"low":62.62,"open":64.2,"volume":28699300},{"timestamp":1665581400,"date":"2022-10-12","index":6293,"close":64.11,"high":64.23,"low":63.37,"open":63.6,"volume":16468700}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":6294,"close":66.62,"high":70.2,"low":62.32,"open":63.06,"volume":36639300},{"timestamp":1665754200,"date":"2022-10-14","index":6295,"close":63.92,"high":67.45,"low":63.78,"open":67.26,"volume":19440900},{"timestamp":1666013400,"date":"2022-10-17","index":6296,"close":64.89,"high":65.35,"low":64.04,"open":64.98,"volume":11280100},{"timestamp":1666099800,"date":"2022-10-18","index":6297,"close":63.71,"high":66.11,"low":62.78,"open":65.9,"volume":16656100},{"timestamp":1666186200,"date":"2022-10-19","index":6298,"close":63.66,"high":64.11,"low":62.17,"open":62.74,"volume":12385200},{"timestamp":1666272600,"date":"2022-10-20","index":6299,"close":63.58,"high":65.28,"low":63.38,"open":63.75,"volume":11300900},{"timestamp":1666359000,"date":"2022-10-21","index":6300,"close":63.75,"high":63.78,"low":62.02,"open":62.02,"volume":13699000},{"timestamp":1666618200,"date":"2022-10-24","index":6301,"close":61.29,"high":61.62,"low":59.68,"open":60.58,"volume":25010800},{"timestamp":1666704600,"date":"2022-10-25","index":6302,"close":61.14,"high":61.36,"low":59.51,"open":59.96,"volume":21700600},{"timestamp":1666791000,"date":"2022-10-26","index":6303,"close":60.84,"high":61.98,"low":60.43,"open":60.86,"volume":14006000},{"timestamp":1666877400,"date":"2022-10-27","index":6304,"close":60.95,"high":62.45,"low":60.91,"open":61.85,"volume":12937600}]},{"date":"2022-07-14","estimated":1.51,"reported":1.55,"pre":[{"timestamp":1656423000,"date":"2022-06-28","index":6219,"close":84.34,"high":86.81,"low":84.34,"open":86.15,"volume":8289200},{"timestamp":1656509400,"date":"2022-06-29","index":6220,"close":83.65,"high":84.61,"low":83.33,"open":84.43,"volume":7981300},{"timestamp":1656595800,"date":"2022-06-30","index":6221,"close":81.75,"high":82.22,"low":80.12,"open":81.46,"volume":14201600},{"timestamp":1656682200,"date":"2022-07-01","index":6222,"close":77,"high":79.22,"low":76.18,"open":79.04,"volume":19531700},{"timestamp":1657027800,"date":"2022-07-05","index":6223,"close":76.11,"high":76.15,"low":73.74,"open":74.55,"volume":22253100},{"timestamp":1657114200,"date":"2022-07-06","index":6224,"close":75.56,"high":76.3,"low":73.78,"open":74.29,"volume":11530500},{"timestamp":1657200600,"date":"2022-07-07","index":6225,"close":80.65,"high":80.96,"low":78.34,"open":78.6,"volume":15847800},{"timestamp":1657287000,"date":"2022-07-08","index":6226,"close":81.51,"high":82.16,"low":79.76,"open":79.92,"volume":10004200},{"timestamp":1657546200,"date":"2022-07-11","index":6227,"close":79.11,"high":80.27,"low":78.82,"open":79.77,"volume":9519600},{"timestamp":1657632600,"date":"2022-07-12","index":6228,"close":79.1,"high":81.48,"low":78.93,"open":81.16,"volume":10363700},{"timestamp":1657719000,"date":"2022-07-13","index":6229,"close":81.29,"high":81.72,"low":78.9,"open":79.28,"volume":14706500}],"post":[{"timestamp":1657805400,"date":"2022-07-14","index":6230,"close":83.67,"high":84.04,"low":80.51,"open":82.95,"volume":23377000},{"timestamp":1657891800,"date":"2022-07-15","index":6231,"close":85.63,"high":86.04,"low":83.97,"open":85.58,"volume":14061000},{"timestamp":1658151000,"date":"2022-07-18","index":6232,"close":83.58,"high":86.08,"low":83.37,"open":86.06,"volume":11352500},{"timestamp":1658237400,"date":"2022-07-19","index":6233,"close":86.15,"high":86.47,"low":84.56,"open":85,"volume":10673100},{"timestamp":1658323800,"date":"2022-07-20","index":6234,"close":86.56,"high":86.75,"low":85.11,"open":85.18,"volume":11664800},{"timestamp":1658410200,"date":"2022-07-21","index":6235,"close":87.79,"high":87.8,"low":86.4,"open":86.68,"volume":7135000},{"timestamp":1658496600,"date":"2022-07-22","index":6236,"close":86.32,"high":87.73,"low":85.8,"open":87.41,"volume":8612100},{"timestamp":1658755800,"date":"2022-07-25","index":6237,"close":86.3,"high":86.7,"low":85.63,"open":86.3,"volume":5960900},{"timestamp":1658842200,"date":"2022-07-26","index":6238,"close":84.42,"high":85.2,"low":83.85,"open":84.76,"volume":6977700},{"timestamp":1658928600,"date":"2022-07-27","index":6239,"close":87.63,"high":87.9,"low":85.31,"open":85.31,"volume":9399500},{"timestamp":1659015000,"date":"2022-07-28","index":6240,"close":88.61,"high":88.62,"low":86.45,"open":87.13,"volume":10668200}]},{"date":"2022-04-14","estimated":1.33,"reported":1.39,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":6158,"close":106.73,"high":109.34,"low":106.51,"open":107.79,"volume":15456300},{"timestamp":1648733400,"date":"2022-03-31","index":6159,"close":104.26,"high":107.15,"low":104.19,"open":106.96,"volume":13021600},{"timestamp":1648819800,"date":"2022-04-01","index":6160,"close":102.79,"high":105.95,"low":102.21,"open":105.77,"volume":12085100},{"timestamp":1649079000,"date":"2022-04-04","index":6161,"close":104.79,"high":105.57,"low":103.28,"open":104.02,"volume":9077200},{"timestamp":1649165400,"date":"2022-04-05","index":6162,"close":102.5,"high":104.6,"low":102.11,"open":104.48,"volume":12291000},{"timestamp":1649251800,"date":"2022-04-06","index":6163,"close":101.18,"high":102.14,"low":99.72,"open":100.42,"volume":14902600},{"timestamp":1649338200,"date":"2022-04-07","index":6164,"close":100.52,"high":101.23,"low":99.65,"open":100.42,"volume":12431000},{"timestamp":1649424600,"date":"2022-04-08","index":6165,"close":99.29,"high":100.7,"low":99.12,"open":100.62,"volume":11796200},{"timestamp":1649683800,"date":"2022-04-11","index":6166,"close":97.57,"high":98.38,"low":96.91,"open":98.22,"volume":12480500},{"timestamp":1649770200,"date":"2022-04-12","index":6167,"close":97.44,"high":100.15,"low":97.44,"open":100,"volume":13291500},{"timestamp":1649856600,"date":"2022-04-13","index":6168,"close":101.5,"high":102.22,"low":99.5,"open":99.8,"volume":15776800}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":6169,"close":98.36,"high":104.5,"low":98.33,"open":104,"volume":17828500},{"timestamp":1650288600,"date":"2022-04-18","index":6170,"close":98.77,"high":99.84,"low":97.47,"open":97.95,"volume":10277400},{"timestamp":1650375000,"date":"2022-04-19","index":6171,"close":99.45,"high":99.45,"low":97.71,"open":98.44,"volume":10103000},{"timestamp":1650461400,"date":"2022-04-20","index":6172,"close":99.01,"high":101,"low":98.9,"open":100.4,"volume":8596900},{"timestamp":1650547800,"date":"2022-04-21","index":6173,"close":97.66,"high":100.65,"low":97.41,"open":99.75,"volume":13038500},{"timestamp":1650634200,"date":"2022-04-22","index":6174,"close":95.68,"high":97.79,"low":95.36,"open":97.03,"volume":11650100},{"timestamp":1650893400,"date":"2022-04-25","index":6175,"close":96.24,"high":96.28,"low":94.45,"open":95.05,"volume":10654400},{"timestamp":1650979800,"date":"2022-04-26","index":6176,"close":92.77,"high":95.02,"low":92.77,"open":94.94,"volume":14176000},{"timestamp":1651066200,"date":"2022-04-27","index":6177,"close":90.26,"high":92.69,"low":90.22,"open":91.84,"volume":15846300},{"timestamp":1651152600,"date":"2022-04-28","index":6178,"close":95.22,"high":96.2,"low":91.78,"open":92.16,"volume":15176200},{"timestamp":1651239000,"date":"2022-04-29","index":6179,"close":92.93,"high":95.59,"low":92.77,"open":93.18,"volume":10629300}]},{"date":"2022-01-28","estimated":1.14,"reported":1.15,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":6105,"close":132.23,"high":132.92,"low":130.22,"open":130.5,"volume":16389200},{"timestamp":1642084200,"date":"2022-01-13","index":6106,"close":139.19,"high":145,"low":138.92,"open":140.75,"volume":52020000},{"timestamp":1642170600,"date":"2022-01-14","index":6107,"close":140.66,"high":143.88,"low":136.09,"open":136.09,"volume":28255300},{"timestamp":1642516200,"date":"2022-01-18","index":6108,"close":133.83,"high":137.18,"low":133.29,"open":136.75,"volume":15191400},{"timestamp":1642602600,"date":"2022-01-19","index":6109,"close":131.01,"high":135.9,"low":130.94,"open":134.62,"volume":11155100},{"timestamp":1642689000,"date":"2022-01-20","index":6110,"close":128.33,"high":132.75,"low":128.2,"open":131.92,"volume":11421900},{"timestamp":1642775400,"date":"2022-01-21","index":6111,"close":124.53,"high":127.98,"low":124.27,"open":127.08,"volume":15573700},{"timestamp":1643034600,"date":"2022-01-24","index":6112,"close":125.96,"high":126.07,"low":120.13,"open":123.77,"volume":17083400},{"timestamp":1643121000,"date":"2022-01-25","index":6113,"close":122.48,"high":125.82,"low":121.7,"open":125.49,"volume":11370500},{"timestamp":1643207400,"date":"2022-01-26","index":6114,"close":123.08,"high":126.67,"low":121.89,"open":125.38,"volume":13592100},{"timestamp":1643293800,"date":"2022-01-27","index":6115,"close":116.38,"high":124.14,"low":116.03,"open":124,"volume":18599800}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":6116,"close":117.61,"high":119.6,"low":114.19,"open":118.71,"volume":14005900},{"timestamp":1643639400,"date":"2022-01-31","index":6117,"close":122.63,"high":122.77,"low":118.81,"open":119.52,"volume":10189100},{"timestamp":1643725800,"date":"2022-02-01","index":6118,"close":123.05,"high":123.24,"low":120.1,"open":122.9,"volume":6956300},{"timestamp":1643812200,"date":"2022-02-02","index":6119,"close":124.15,"high":126.47,"low":122.55,"open":126.23,"volume":8562900},{"timestamp":1643898600,"date":"2022-02-03","index":6120,"close":119.84,"high":123.88,"low":119.25,"open":121.45,"volume":9926800},{"timestamp":1643985000,"date":"2022-02-04","index":6121,"close":121.02,"high":121.83,"low":119.39,"open":120.44,"volume":5743200},{"timestamp":1644244200,"date":"2022-02-07","index":6122,"close":122.31,"high":124.1,"low":121.88,"open":122.56,"volume":6562900},{"timestamp":1644330600,"date":"2022-02-08","index":6123,"close":123.71,"high":123.86,"low":121.61,"open":122,"volume":7036200},{"timestamp":1644417000,"date":"2022-02-09","index":6124,"close":125.52,"high":125.55,"low":122.76,"open":124.88,"volume":10979700},{"timestamp":1644503400,"date":"2022-02-10","index":6125,"close":124.71,"high":128.66,"low":124.36,"open":124.8,"volume":10474900},{"timestamp":1644589800,"date":"2022-02-11","index":6126,"close":121.01,"high":126.58,"low":120.45,"open":125.5,"volume":9845700}]},{"date":"2021-10-13","estimated":1.04,"reported":1.08,"pre":[{"timestamp":1632835800,"date":"2021-09-28","index":6031,"close":111.9,"high":115.04,"low":111.85,"open":114.33,"volume":9792300},{"timestamp":1632922200,"date":"2021-09-29","index":6032,"close":111.62,"high":112.85,"low":111.02,"open":112.3,"volume":6522400},{"timestamp":1633008600,"date":"2021-09-30","index":6033,"close":111.65,"high":113.35,"low":111.65,"open":112.43,"volume":6433400},{"timestamp":1633095000,"date":"2021-10-01","index":6034,"close":111.56,"high":112.3,"low":110.3,"open":112,"volume":5315200},{"timestamp":1633354200,"date":"2021-10-04","index":6035,"close":109.02,"high":111.43,"low":108.52,"open":111,"volume":8514500},{"timestamp":1633440600,"date":"2021-10-05","index":6036,"close":109.26,"high":110.35,"low":109.22,"open":109.8,"volume":8039600},{"timestamp":1633527000,"date":"2021-10-06","index":6037,"close":109.34,"high":109.52,"low":107.58,"open":108.44,"volume":7553600},{"timestamp":1633613400,"date":"2021-10-07","index":6038,"close":110.83,"high":111.71,"low":110.49,"open":111,"volume":7821900},{"timestamp":1633699800,"date":"2021-10-08","index":6039,"close":110.04,"high":111.07,"low":109.51,"open":110.98,"volume":5143400},{"timestamp":1633959000,"date":"2021-10-11","index":6040,"close":110.26,"high":111.71,"low":109.9,"open":110.08,"volume":5318500},{"timestamp":1634045400,"date":"2021-10-12","index":6041,"close":109.2,"high":111.03,"low":108.56,"open":110.47,"volume":9294600}],"post":[{"timestamp":1634131800,"date":"2021-10-13","index":6042,"close":109.98,"high":110.05,"low":108.95,"open":109.32,"volume":7845100},{"timestamp":1634218200,"date":"2021-10-14","index":6043,"close":112.56,"high":114.74,"low":111.16,"open":114.14,"volume":16930500},{"timestamp":1634304600,"date":"2021-10-15","index":6044,"close":114.86,"high":114.95,"low":112.96,"open":114.78,"volume":11558800},{"timestamp":1634563800,"date":"2021-10-18","index":6045,"close":115.34,"high":115.35,"low":113.42,"open":113.42,"volume":6773800},{"timestamp":1634650200,"date":"2021-10-19","index":6046,"close":116.96,"high":116.98,"low":115.63,"open":115.8,"volume":5406100},{"timestamp":1634736600,"date":"2021-10-20","index":6047,"close":115.59,"high":117.03,"low":115.55,"open":116.88,"volume":8205800},{"timestamp":1634823000,"date":"2021-10-21","index":6048,"close":116.29,"high":116.35,"low":114.61,"open":115.01,"volume":4640300},{"timestamp":1634909400,"date":"2021-10-22","index":6049,"close":114.23,"high":117.15,"low":114.23,"open":116.24,"volume":6283000},{"timestamp":1635168600,"date":"2021-10-25","index":6050,"close":113.64,"high":114.55,"low":113.11,"open":114.4,"volume":6667700},{"timestamp":1635255000,"date":"2021-10-26","index":6051,"close":114.18,"high":115.3,"low":113.72,"open":114.94,"volume":4852300},{"timestamp":1635341400,"date":"2021-10-27","index":6052,"close":113.75,"high":115.06,"low":113.71,"open":114.03,"volume":5394500}]},{"date":"2021-07-15","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1624973400,"date":"2021-06-29","index":5968,"close":120.23,"high":120.29,"low":118.42,"open":119.4,"volume":7874900},{"timestamp":1625059800,"date":"2021-06-30","index":5969,"close":120.16,"high":120.76,"low":119.01,"open":120.16,"volume":7936400},{"timestamp":1625146200,"date":"2021-07-01","index":5970,"close":118.42,"high":120.21,"low":118.03,"open":120.1,"volume":8295600},{"timestamp":1625232600,"date":"2021-07-02","index":5971,"close":118.91,"high":119.18,"low":118.41,"open":118.75,"volume":5144300},{"timestamp":1625578200,"date":"2021-07-06","index":5972,"close":120.05,"high":120.96,"low":118.22,"open":119.85,"volume":7181500},{"timestamp":1625664600,"date":"2021-07-07","index":5973,"close":118.25,"high":121.05,"low":118.21,"open":120.64,"volume":7391800},{"timestamp":1625751000,"date":"2021-07-08","index":5974,"close":117.87,"high":118.28,"low":115.38,"open":115.87,"volume":7565400},{"timestamp":1625837400,"date":"2021-07-09","index":5975,"close":120.56,"high":120.79,"low":117.62,"open":118,"volume":8374200},{"timestamp":1626096600,"date":"2021-07-12","index":5976,"close":122.63,"high":122.73,"low":119.52,"open":121.19,"volume":10668700},{"timestamp":1626183000,"date":"2021-07-13","index":5977,"close":123.9,"high":125.48,"low":122.13,"open":123.19,"volume":13460200},{"timestamp":1626269400,"date":"2021-07-14","index":5978,"close":124.39,"high":125.78,"low":124.07,"open":125.15,"volume":10587700}],"post":[{"timestamp":1626355800,"date":"2021-07-15","index":5979,"close":117.53,"high":120.7,"low":116.87,"open":120.12,"volume":23734500},{"timestamp":1626442200,"date":"2021-07-16","index":5980,"close":115.74,"high":118.99,"low":115.17,"open":118.75,"volume":12110000},{"timestamp":1626701400,"date":"2021-07-19","index":5981,"close":115.35,"high":115.62,"low":113.23,"open":114,"volume":9230200},{"timestamp":1626787800,"date":"2021-07-20","index":5982,"close":116.4,"high":116.87,"low":114.43,"open":115.88,"volume":7108000},{"timestamp":1626874200,"date":"2021-07-21","index":5983,"close":117.87,"high":117.87,"low":115.93,"open":116.23,"volume":5564700},{"timestamp":1626960600,"date":"2021-07-22","index":5984,"close":116.56,"high":118.09,"low":116.21,"open":118.09,"volume":5746500},{"timestamp":1627047000,"date":"2021-07-23","index":5985,"close":116.79,"high":117.65,"low":115.33,"open":117.65,"volume":5773900},{"timestamp":1627306200,"date":"2021-07-26","index":5986,"close":115.65,"high":116.1,"low":114.87,"open":115.79,"volume":6440600},{"timestamp":1627392600,"date":"2021-07-27","index":5987,"close":113.54,"high":115.4,"low":112.05,"open":115.32,"volume":11127500},{"timestamp":1627479000,"date":"2021-07-28","index":5988,"close":115.07,"high":115.51,"low":113.88,"open":113.94,"volume":6819700},{"timestamp":1627565400,"date":"2021-07-29","index":5989,"close":116.15,"high":117.11,"low":115.61,"open":116,"volume":7162000}]},{"date":"2021-04-15","estimated":0.94,"reported":0.96,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":5905,"close":115.07,"high":116.09,"low":114.29,"open":115.28,"volume":8206200},{"timestamp":1617197400,"date":"2021-03-31","index":5906,"close":118.28,"high":118.36,"low":115.56,"open":115.79,"volume":9806500},{"timestamp":1617283800,"date":"2021-04-01","index":5907,"close":124.8,"high":124.88,"low":121.64,"open":122.81,"volume":17904000},{"timestamp":1617629400,"date":"2021-04-05","index":5908,"close":124.5,"high":127.4,"low":122.68,"open":127.07,"volume":14113900},{"timestamp":1617715800,"date":"2021-04-06","index":5909,"close":122.44,"high":124.01,"low":121.54,"open":124,"volume":13042300},{"timestamp":1617802200,"date":"2021-04-07","index":5910,"close":119.89,"high":122.61,"low":119.84,"open":122.44,"volume":11193200},{"timestamp":1617888600,"date":"2021-04-08","index":5911,"close":123.43,"high":123.82,"low":121.38,"open":121.38,"volume":10226700},{"timestamp":1617975000,"date":"2021-04-09","index":5912,"close":122.8,"high":123.44,"low":121.7,"open":122.75,"volume":8315200},{"timestamp":1618234200,"date":"2021-04-12","index":5913,"close":120.9,"high":122.46,"low":119.24,"open":122.21,"volume":9868400},{"timestamp":1618320600,"date":"2021-04-13","index":5914,"close":121.27,"high":122.9,"low":120.35,"open":122.4,"volume":8384800},{"timestamp":1618407000,"date":"2021-04-14","index":5915,"close":120.84,"high":122.43,"low":120.5,"open":121.99,"volume":9521900}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":5916,"close":118.35,"high":122,"low":116.56,"open":121.7,"volume":18709100},{"timestamp":1618579800,"date":"2021-04-16","index":5917,"close":118.84,"high":120.6,"low":117.85,"open":119.19,"volume":9512100},{"timestamp":1618839000,"date":"2021-04-19","index":5918,"close":115.4,"high":118.88,"low":115.2,"open":118,"volume":12630300},{"timestamp":1618925400,"date":"2021-04-20","index":5919,"close":114.95,"high":116.78,"low":114.55,"open":116.05,"volume":9299200},{"timestamp":1619011800,"date":"2021-04-21","index":5920,"close":117.4,"high":117.49,"low":113.77,"open":114.5,"volume":8472200},{"timestamp":1619098200,"date":"2021-04-22","index":5921,"close":115.32,"high":117.5,"low":114.41,"open":117.5,"volume":7411800},{"timestamp":1619184600,"date":"2021-04-23","index":5922,"close":118.64,"high":118.72,"low":115.93,"open":116.58,"volume":8380300},{"timestamp":1619443800,"date":"2021-04-26","index":5923,"close":121.52,"high":121.54,"low":119.4,"open":120,"volume":8444000},{"timestamp":1619530200,"date":"2021-04-27","index":5924,"close":121.27,"high":121.65,"low":119.89,"open":121.5,"volume":5491800},{"timestamp":1619616600,"date":"2021-04-28","index":5925,"close":119.66,"high":120.42,"low":118.73,"open":120,"volume":6476500},{"timestamp":1619703000,"date":"2021-04-29","index":5926,"close":119.1,"high":120.83,"low":117.61,"open":120.72,"volume":8831800}]},{"date":"2021-01-14","estimated":0.95,"reported":0.97,"pre":[{"timestamp":1609252200,"date":"2020-12-29","index":5843,"close":105.56,"high":107.15,"low":105.22,"open":107,"volume":4602400},{"timestamp":1609338600,"date":"2020-12-30","index":5844,"close":108.9,"high":109.7,"low":107.4,"open":107.7,"volume":9571800},{"timestamp":1609425000,"date":"2020-12-31","index":5845,"close":109.04,"high":109.67,"low":108.44,"open":109.66,"volume":4909500},{"timestamp":1609770600,"date":"2021-01-04","index":5846,"close":111.7,"high":114.1,"low":110.45,"open":111.47,"volume":11262100},{"timestamp":1609857000,"date":"2021-01-05","index":5847,"close":112.77,"high":114.95,"low":112.01,"open":112.41,"volume":10583600},{"timestamp":1609943400,"date":"2021-01-06","index":5848,"close":115.61,"high":116.39,"low":112.55,"open":113.85,"volume":10609300},{"timestamp":1610029800,"date":"2021-01-07","index":5849,"close":121.43,"high":122.94,"low":117.59,"open":119.34,"volume":13556100},{"timestamp":1610116200,"date":"2021-01-08","index":5850,"close":118.69,"high":126.29,"low":116.98,"open":125.91,"volume":18976800},{"timestamp":1610375400,"date":"2021-01-11","index":5851,"close":122.6,"high":123.6,"low":118.8,"open":119.74,"volume":12006800},{"timestamp":1610461800,"date":"2021-01-12","index":5852,"close":123,"high":125.2,"low":121.68,"open":125.16,"volume":14163200},{"timestamp":1610548200,"date":"2021-01-13","index":5853,"close":119.23,"high":124.8,"low":118,"open":124.4,"volume":20650500}],"post":[{"timestamp":1610634600,"date":"2021-01-14","index":5854,"close":126.45,"high":134.65,"low":121.67,"open":123.45,"volume":37125400},{"timestamp":1610721000,"date":"2021-01-15","index":5855,"close":125.23,"high":128.54,"low":123.21,"open":128.47,"volume":17343100},{"timestamp":1611066600,"date":"2021-01-19","index":5856,"close":131.3,"high":134.05,"low":128.44,"open":130.59,"volume":20443800},{"timestamp":1611153000,"date":"2021-01-20","index":5857,"close":130.64,"high":136.13,"low":130.1,"open":135.19,"volume":17360700},{"timestamp":1611239400,"date":"2021-01-21","index":5858,"close":134.16,"high":135.4,"low":132.34,"open":133.25,"volume":15460100},{"timestamp":1611325800,"date":"2021-01-22","index":5859,"close":129.14,"high":131.25,"low":128.81,"open":130.04,"volume":19163200},{"timestamp":1611585000,"date":"2021-01-25","index":5860,"close":130.52,"high":132.17,"low":127.35,"open":131.83,"volume":20469300},{"timestamp":1611671400,"date":"2021-01-26","index":5861,"close":126.65,"high":129.32,"low":126.25,"open":129.05,"volume":17084600},{"timestamp":1611757800,"date":"2021-01-27","index":5862,"close":121.74,"high":125.1,"low":121.5,"open":124.95,"volume":16732700},{"timestamp":1611844200,"date":"2021-01-28","index":5863,"close":125.83,"high":127.58,"low":123.58,"open":124.5,"volume":14148100},{"timestamp":1611930600,"date":"2021-01-29","index":5864,"close":121.52,"high":124.36,"low":120.55,"open":124,"volume":15169200}]},{"date":"2020-10-14","estimated":0.77,"reported":0.9,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":5780,"close":80.51,"high":81.24,"low":79.31,"open":79.7,"volume":6114600},{"timestamp":1601472600,"date":"2020-09-30","index":5781,"close":81.07,"high":81.94,"low":80.57,"open":80.59,"volume":5878900},{"timestamp":1601559000,"date":"2020-10-01","index":5782,"close":82.62,"high":82.72,"low":81.74,"open":82.06,"volume":6253800},{"timestamp":1601645400,"date":"2020-10-02","index":5783,"close":80.8,"high":82.2,"low":80.61,"open":80.71,"volume":6145900},{"timestamp":1601904600,"date":"2020-10-05","index":5784,"close":84.54,"high":84.63,"low":81.55,"open":81.55,"volume":10129100},{"timestamp":1601991000,"date":"2020-10-06","index":5785,"close":83.12,"high":84.45,"low":82.77,"open":83.77,"volume":7795600},{"timestamp":1602077400,"date":"2020-10-07","index":5786,"close":86.92,"high":87,"low":84.78,"open":84.78,"volume":11446400},{"timestamp":1602163800,"date":"2020-10-08","index":5787,"close":87.8,"high":88.86,"low":86.52,"open":88.86,"volume":10920800},{"timestamp":1602250200,"date":"2020-10-09","index":5788,"close":88.78,"high":88.8,"low":87.64,"open":88.34,"volume":7608800},{"timestamp":1602509400,"date":"2020-10-12","index":5789,"close":90.91,"high":91.27,"low":88.68,"open":89.12,"volume":10022000},{"timestamp":1602595800,"date":"2020-10-13","index":5790,"close":89.64,"high":90.65,"low":89.43,"open":90.5,"volume":8247000}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":5791,"close":88.6,"high":89.88,"low":88.27,"open":89.65,"volume":8159000},{"timestamp":1602768600,"date":"2020-10-15","index":5792,"close":88.15,"high":89.49,"low":87.19,"open":87.29,"volume":10327900},{"timestamp":1602855000,"date":"2020-10-16","index":5793,"close":86.7,"high":88.59,"low":86.44,"open":88.55,"volume":7457200},{"timestamp":1603114200,"date":"2020-10-19","index":5794,"close":87.56,"high":89.62,"low":87.29,"open":88.34,"volume":7994500},{"timestamp":1603200600,"date":"2020-10-20","index":5795,"close":88.26,"high":88.98,"low":87.77,"open":87.79,"volume":7357600},{"timestamp":1603287000,"date":"2020-10-21","index":5796,"close":87.64,"high":88.87,"low":87.57,"open":88,"volume":7387600},{"timestamp":1603373400,"date":"2020-10-22","index":5797,"close":88.21,"high":88.94,"low":87.88,"open":88.44,"volume":5656200},{"timestamp":1603459800,"date":"2020-10-23","index":5798,"close":88.31,"high":88.45,"low":87.43,"open":88.25,"volume":4165400},{"timestamp":1603719000,"date":"2020-10-26","index":5799,"close":86.73,"high":87.78,"low":85.77,"open":87.21,"volume":5568000},{"timestamp":1603805400,"date":"2020-10-27","index":5800,"close":86.71,"high":87.22,"low":85.98,"open":86.96,"volume":5315800},{"timestamp":1603891800,"date":"2020-10-28","index":5801,"close":83.85,"high":85.41,"low":83.84,"open":85.15,"volume":8727300}]},{"date":"2020-07-16","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":5717,"close":56.77,"high":56.99,"low":56.19,"open":56.25,"volume":7158700},{"timestamp":1593610200,"date":"2020-07-01","index":5718,"close":56.82,"high":57.47,"low":56.76,"open":56.97,"volume":6866500},{"timestamp":1593696600,"date":"2020-07-02","index":5719,"close":58.62,"high":59.07,"low":57.95,"open":57.95,"volume":10021200},{"timestamp":1594042200,"date":"2020-07-06","index":5720,"close":61.88,"high":62.13,"low":60.56,"open":60.67,"volume":12725600},{"timestamp":1594128600,"date":"2020-07-07","index":5721,"close":60.71,"high":61.5,"low":60.68,"open":61.26,"volume":6672300},{"timestamp":1594215000,"date":"2020-07-08","index":5722,"close":62.59,"high":62.74,"low":61.5,"open":61.64,"volume":8721900},{"timestamp":1594301400,"date":"2020-07-09","index":5723,"close":64.78,"high":64.97,"low":62.89,"open":62.95,"volume":16903300},{"timestamp":1594387800,"date":"2020-07-10","index":5724,"close":63.85,"high":64.56,"low":63.19,"open":64.47,"volume":10700000},{"timestamp":1594647000,"date":"2020-07-13","index":5725,"close":65.07,"high":67.08,"low":64.98,"open":65.2,"volume":16667700},{"timestamp":1594733400,"date":"2020-07-14","index":5726,"close":66.96,"high":67.03,"low":65.33,"open":66,"volume":10482700},{"timestamp":1594819800,"date":"2020-07-15","index":5727,"close":66.06,"high":67.21,"low":65.16,"open":67.18,"volume":12432500}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":5728,"close":66.59,"high":66.63,"low":64.32,"open":65.38,"volume":15709400},{"timestamp":1594992600,"date":"2020-07-17","index":5729,"close":66.4,"high":68,"low":66.37,"open":67.31,"volume":11716600},{"timestamp":1595251800,"date":"2020-07-20","index":5730,"close":66.89,"high":66.98,"low":65.8,"open":66.7,"volume":6357300},{"timestamp":1595338200,"date":"2020-07-21","index":5731,"close":67.81,"high":69.25,"low":67.71,"open":68.84,"volume":10619700},{"timestamp":1595424600,"date":"2020-07-22","index":5732,"close":68.53,"high":68.9,"low":68.03,"open":68.1,"volume":7366100},{"timestamp":1595511000,"date":"2020-07-23","index":5733,"close":67.37,"high":68.5,"low":66.75,"open":68.26,"volume":8559500},{"timestamp":1595597400,"date":"2020-07-24","index":5734,"close":73.9,"high":76.89,"low":71.35,"open":71.4,"volume":41226800},{"timestamp":1595856600,"date":"2020-07-27","index":5735,"close":83.25,"high":83.4,"low":80.43,"open":81.36,"volume":39899200},{"timestamp":1595943000,"date":"2020-07-28","index":5736,"close":76.92,"high":79.58,"low":76.49,"open":79.35,"volume":31500100},{"timestamp":1596029400,"date":"2020-07-29","index":5737,"close":82.67,"high":83.37,"low":77.06,"open":77.11,"volume":28304000},{"timestamp":1596115800,"date":"2020-07-30","index":5738,"close":79.93,"high":81.28,"low":78.61,"open":80.01,"volume":16820300}]},{"date":"2020-04-16","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":5654,"close":47.79,"high":49.03,"low":47.66,"open":47.8,"volume":9595700},{"timestamp":1585747800,"date":"2020-04-01","index":5655,"close":46.51,"high":47.56,"low":46.3,"open":46.83,"volume":8755200},{"timestamp":1585834200,"date":"2020-04-02","index":5656,"close":48.13,"high":48.22,"low":46.61,"open":46.92,"volume":6174700},{"timestamp":1585920600,"date":"2020-04-03","index":5657,"close":47.06,"high":48.15,"low":46.78,"open":47.79,"volume":5486200},{"timestamp":1586179800,"date":"2020-04-06","index":5658,"close":49.97,"high":50.1,"low":48.51,"open":48.63,"volume":7370300},{"timestamp":1586266200,"date":"2020-04-07","index":5659,"close":49.72,"high":51.32,"low":49.66,"open":51.29,"volume":6568700},{"timestamp":1586352600,"date":"2020-04-08","index":5660,"close":50.27,"high":50.6,"low":49.54,"open":50.21,"volume":6325900},{"timestamp":1586439000,"date":"2020-04-09","index":5661,"close":48.33,"high":50.66,"low":47.72,"open":50.28,"volume":12274000},{"timestamp":1586784600,"date":"2020-04-13","index":5662,"close":48.75,"high":49.09,"low":47.96,"open":48.74,"volume":9873200},{"timestamp":1586871000,"date":"2020-04-14","index":5663,"close":50.63,"high":51.27,"low":49.95,"open":50,"volume":11068800},{"timestamp":1586957400,"date":"2020-04-15","index":5664,"close":49.66,"high":49.97,"low":49.04,"open":49.76,"volume":9398100}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":5665,"close":52.4,"high":53.14,"low":51.68,"open":51.81,"volume":18615900},{"timestamp":1587130200,"date":"2020-04-17","index":5666,"close":53.69,"high":54.19,"low":53,"open":54.13,"volume":11288500},{"timestamp":1587389400,"date":"2020-04-20","index":5667,"close":52.59,"high":53.82,"low":52.56,"open":53,"volume":9901700},{"timestamp":1587475800,"date":"2020-04-21","index":5668,"close":51.37,"high":51.81,"low":50.52,"open":51.6,"volume":13102500},{"timestamp":1587562200,"date":"2020-04-22","index":5669,"close":52.95,"high":53.11,"low":52.41,"open":52.48,"volume":8255500},{"timestamp":1587648600,"date":"2020-04-23","index":5670,"close":52.64,"high":53.13,"low":52.26,"open":52.81,"volume":7619900},{"timestamp":1587735000,"date":"2020-04-24","index":5671,"close":52.73,"high":52.89,"low":52,"open":52.6,"volume":5701800},{"timestamp":1587994200,"date":"2020-04-27","index":5672,"close":53.51,"high":53.75,"low":52.97,"open":53.15,"volume":5812300},{"timestamp":1588080600,"date":"2020-04-28","index":5673,"close":52.76,"high":53.73,"low":52.68,"open":53.51,"volume":8561100},{"timestamp":1588167000,"date":"2020-04-29","index":5674,"close":54.48,"high":54.69,"low":53.43,"open":53.75,"volume":8565500},{"timestamp":1588253400,"date":"2020-04-30","index":5675,"close":53.13,"high":54.41,"low":52.96,"open":54.2,"volume":6337900}]},{"date":"2020-01-16","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":5592,"close":58.1,"high":58.13,"low":57.46,"open":57.68,"volume":2950200},{"timestamp":1577975400,"date":"2020-01-02","index":5593,"close":60.04,"high":60.12,"low":59.6,"open":59.6,"volume":8432600},{"timestamp":1578061800,"date":"2020-01-03","index":5594,"close":58.06,"high":58.98,"low":58.04,"open":58.97,"volume":10546400},{"timestamp":1578321000,"date":"2020-01-06","index":5595,"close":57.39,"high":57.69,"low":57.13,"open":57.6,"volume":8897200},{"timestamp":1578407400,"date":"2020-01-07","index":5596,"close":58.32,"high":58.6,"low":56.74,"open":57.45,"volume":7444300},{"timestamp":1578493800,"date":"2020-01-08","index":5597,"close":58.75,"high":58.98,"low":58.11,"open":58.19,"volume":5381500},{"timestamp":1578580200,"date":"2020-01-09","index":5598,"close":59.23,"high":59.71,"low":58.7,"open":59.69,"volume":5112700},{"timestamp":1578666600,"date":"2020-01-10","index":5599,"close":58.86,"high":59.7,"low":58.77,"open":59.7,"volume":4807700},{"timestamp":1578925800,"date":"2020-01-13","index":5600,"close":60.06,"high":60.16,"low":59.45,"open":60.15,"volume":6613700},{"timestamp":1579012200,"date":"2020-01-14","index":5601,"close":60.32,"high":60.64,"low":59.92,"open":60.16,"volume":6715200},{"timestamp":1579098600,"date":"2020-01-15","index":5602,"close":58.39,"high":59.7,"low":58.26,"open":59.67,"volume":10075100}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":5603,"close":58.75,"high":59.69,"low":58.3,"open":59.2,"volume":11215700},{"timestamp":1579271400,"date":"2020-01-17","index":5604,"close":58.58,"high":58.75,"low":58.01,"open":58.64,"volume":8125700},{"timestamp":1579617000,"date":"2020-01-21","index":5605,"close":58.24,"high":59,"low":57.47,"open":57.99,"volume":9873700},{"timestamp":1579703400,"date":"2020-01-22","index":5606,"close":58.35,"high":58.94,"low":58.32,"open":58.9,"volume":8124500},{"timestamp":1579789800,"date":"2020-01-23","index":5607,"close":57.48,"high":58.07,"low":56.62,"open":57.86,"volume":9999200},{"timestamp":1579876200,"date":"2020-01-24","index":5608,"close":57.73,"high":58.14,"low":57.46,"open":58.09,"volume":10402200},{"timestamp":1580135400,"date":"2020-01-27","index":5609,"close":55.26,"high":55.99,"low":55.06,"open":55.62,"volume":9675500},{"timestamp":1580221800,"date":"2020-01-28","index":5610,"close":57.09,"high":57.12,"low":55.48,"open":55.73,"volume":8124400},{"timestamp":1580308200,"date":"2020-01-29","index":5611,"close":57.19,"high":57.52,"low":56.85,"open":57.52,"volume":7693400},{"timestamp":1580394600,"date":"2020-01-30","index":5612,"close":55.8,"high":56.04,"low":55.06,"open":55.08,"volume":10295700},{"timestamp":1580481000,"date":"2020-01-31","index":5613,"close":53.94,"high":55.48,"low":53.6,"open":55.43,"volume":13467200}]},{"date":"2019-11-08","estimated":0.63,"reported":0.62,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":5546,"close":50.95,"high":51.05,"low":50.23,"open":50.49,"volume":7006600},{"timestamp":1572010200,"date":"2019-10-25","index":5547,"close":51.13,"high":51.23,"low":50.69,"open":50.8,"volume":6303500},{"timestamp":1572269400,"date":"2019-10-28","index":5548,"close":51.31,"high":51.48,"low":51.05,"open":51.4,"volume":7725500},{"timestamp":1572355800,"date":"2019-10-29","index":5549,"close":51.47,"high":51.84,"low":51.44,"open":51.5,"volume":5303900},{"timestamp":1572442200,"date":"2019-10-30","index":5550,"close":51.91,"high":52.06,"low":51.57,"open":51.79,"volume":5198100},{"timestamp":1572528600,"date":"2019-10-31","index":5551,"close":51.63,"high":51.93,"low":51.35,"open":51.89,"volume":5140800},{"timestamp":1572615000,"date":"2019-11-01","index":5552,"close":52.1,"high":52.1,"low":51.7,"open":51.89,"volume":5226600},{"timestamp":1572877800,"date":"2019-11-04","index":5553,"close":53.49,"high":53.79,"low":53.12,"open":53.55,"volume":7233400},{"timestamp":1572964200,"date":"2019-11-05","index":5554,"close":53.55,"high":53.97,"low":53.49,"open":53.63,"volume":5287100},{"timestamp":1573050600,"date":"2019-11-06","index":5555,"close":53.64,"high":53.75,"low":53.1,"open":53.7,"volume":4545100},{"timestamp":1573137000,"date":"2019-11-07","index":5556,"close":53.67,"high":54.37,"low":53.52,"open":53.9,"volume":7890900}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":5557,"close":52.83,"high":53.53,"low":52.53,"open":53.53,"volume":6558400},{"timestamp":1573482600,"date":"2019-11-11","index":5558,"close":52.6,"high":52.75,"low":52.16,"open":52.39,"volume":4046500},{"timestamp":1573569000,"date":"2019-11-12","index":5559,"close":52.15,"high":52.69,"low":52.03,"open":52.69,"volume":8625100},{"timestamp":1573655400,"date":"2019-11-13","index":5560,"close":52.88,"high":52.94,"low":52.15,"open":52.58,"volume":5336200},{"timestamp":1573741800,"date":"2019-11-14","index":5561,"close":52.48,"high":52.73,"low":52.13,"open":52.5,"volume":5308600},{"timestamp":1573828200,"date":"2019-11-15","index":5562,"close":53.29,"high":53.39,"low":52.88,"open":53.01,"volume":5986400},{"timestamp":1574087400,"date":"2019-11-18","index":5563,"close":53.42,"high":53.96,"low":53.39,"open":53.39,"volume":4774400},{"timestamp":1574173800,"date":"2019-11-19","index":5564,"close":53.76,"high":54.14,"low":53.68,"open":54.05,"volume":4731100},{"timestamp":1574260200,"date":"2019-11-20","index":5565,"close":53.5,"high":53.78,"low":53.21,"open":53.55,"volume":5264800},{"timestamp":1574346600,"date":"2019-11-21","index":5566,"close":52.98,"high":53.51,"low":52.94,"open":53.5,"volume":6037000},{"timestamp":1574433000,"date":"2019-11-22","index":5567,"close":52.79,"high":53.16,"low":52.74,"open":52.92,"volume":4172300}]},{"date":"2019-07-25","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":5471,"close":40.71,"high":41.14,"low":40.55,"open":40.83,"volume":7945000},{"timestamp":1562851800,"date":"2019-07-11","index":5472,"close":40.9,"high":41.19,"low":40.83,"open":41.14,"volume":6126600},{"timestamp":1562938200,"date":"2019-07-12","index":5473,"close":41.23,"high":41.27,"low":40.82,"open":41.11,"volume":4695800},{"timestamp":1563197400,"date":"2019-07-15","index":5474,"close":41.82,"high":41.93,"low":41.66,"open":41.75,"volume":5784300},{"timestamp":1563283800,"date":"2019-07-16","index":5475,"close":41.77,"high":41.95,"low":41.57,"open":41.8,"volume":6529500},{"timestamp":1563370200,"date":"2019-07-17","index":5476,"close":41.63,"high":41.91,"low":41.52,"open":41.68,"volume":5514600},{"timestamp":1563456600,"date":"2019-07-18","index":5477,"close":43.19,"high":43.23,"low":42.31,"open":42.52,"volume":11257600},{"timestamp":1563543000,"date":"2019-07-19","index":5478,"close":43.83,"high":44.02,"low":43.07,"open":43.08,"volume":11438800},{"timestamp":1563802200,"date":"2019-07-22","index":5479,"close":44.6,"high":44.88,"low":44.13,"open":44.2,"volume":10035800},{"timestamp":1563888600,"date":"2019-07-23","index":5480,"close":44.42,"high":44.58,"low":44.24,"open":44.54,"volume":6565800},{"timestamp":1563975000,"date":"2019-07-24","index":5481,"close":44.54,"high":44.63,"low":44.24,"open":44.5,"volume":7130400}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":5482,"close":43.62,"high":44.24,"low":43.62,"open":44.21,"volume":6593900},{"timestamp":1564147800,"date":"2019-07-26","index":5483,"close":43.46,"high":43.89,"low":43.38,"open":43.73,"volume":4399000},{"timestamp":1564407000,"date":"2019-07-29","index":5484,"close":43.94,"high":43.95,"low":43.4,"open":43.52,"volume":4138600},{"timestamp":1564493400,"date":"2019-07-30","index":5485,"close":43.11,"high":43.4,"low":42.77,"open":43.4,"volume":4938500},{"timestamp":1564579800,"date":"2019-07-31","index":5486,"close":42.63,"high":43.17,"low":42.05,"open":43.03,"volume":7592300},{"timestamp":1564666200,"date":"2019-08-01","index":5487,"close":41.87,"high":43.39,"low":41.6,"open":42.75,"volume":9662800},{"timestamp":1564752600,"date":"2019-08-02","index":5488,"close":41.65,"high":41.78,"low":41.01,"open":41.15,"volume":9317000},{"timestamp":1565011800,"date":"2019-08-05","index":5489,"close":39.87,"high":40.52,"low":39.78,"open":40.41,"volume":6668400},{"timestamp":1565098200,"date":"2019-08-06","index":5490,"close":41.26,"high":41.51,"low":40.89,"open":41.18,"volume":8667700},{"timestamp":1565184600,"date":"2019-08-07","index":5491,"close":41.26,"high":41.45,"low":40.8,"open":41.05,"volume":5484700},{"timestamp":1565271000,"date":"2019-08-08","index":5492,"close":41.9,"high":42.18,"low":41.75,"open":41.85,"volume":7795900}]},{"date":"2019-04-19","estimated":0.38,"reported":0.39,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2019-01-21","estimated":0.63,"reported":0.63,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]}] diff --git a/data/UPS_full.json b/data/UPS_full.json index 93f40c903..febfd1512 100644 --- a/data/UPS_full.json +++ b/data/UPS_full.json @@ -1 +1 @@ -[{"date":"2024-10-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-30","estimated":2.57,"reported":null,"pre":[],"post":[]},{"date":"2024-01-30","estimated":2.57,"reported":null,"pre":[],"post":[]},{"date":"2023-10-26","estimated":1.52,"reported":1.57,"pre":[{"timestamp":1697031000,"date":"2023-10-11","index":6017,"close":155.3,"high":156.24,"low":153.47,"open":155.78,"volume":2209800},{"timestamp":1697117400,"date":"2023-10-12","index":6018,"close":155.38,"high":155.55,"low":153.56,"open":155.5,"volume":2340300},{"timestamp":1697203800,"date":"2023-10-13","index":6019,"close":155.08,"high":157.37,"low":154.58,"open":156.12,"volume":2759600},{"timestamp":1697463000,"date":"2023-10-16","index":6020,"close":156.65,"high":158.49,"low":156.12,"open":156.74,"volume":3349700},{"timestamp":1697549400,"date":"2023-10-17","index":6021,"close":157.18,"high":157.66,"low":155.02,"open":155.19,"volume":2937000},{"timestamp":1697635800,"date":"2023-10-18","index":6022,"close":153.82,"high":155.79,"low":153.64,"open":155.5,"volume":2974700},{"timestamp":1697722200,"date":"2023-10-19","index":6023,"close":152.06,"high":155.14,"low":151.78,"open":154.47,"volume":3035100},{"timestamp":1697808600,"date":"2023-10-20","index":6024,"close":151.96,"high":153.34,"low":151.94,"open":152.34,"volume":5006400},{"timestamp":1698067800,"date":"2023-10-23","index":6025,"close":148.16,"high":151.58,"low":147.89,"open":151.25,"volume":4552700},{"timestamp":1698154200,"date":"2023-10-24","index":6026,"close":149.32,"high":150.21,"low":148.34,"open":148.74,"volume":2802300},{"timestamp":1698240600,"date":"2023-10-25","index":6027,"close":146.93,"high":148.9,"low":146.01,"open":148.74,"volume":3565800}],"post":[{"timestamp":1698327000,"date":"2023-10-26","index":6028,"close":138.21,"high":146.29,"low":137.93,"open":142.5,"volume":10581400},{"timestamp":1698413400,"date":"2023-10-27","index":6029,"close":134.83,"high":139.79,"low":133.68,"open":138.43,"volume":6594600},{"timestamp":1698672600,"date":"2023-10-30","index":6030,"close":138.78,"high":139.23,"low":134.31,"open":135.91,"volume":5665500},{"timestamp":1698759000,"date":"2023-10-31","index":6031,"close":141.25,"high":141.32,"low":138.22,"open":138.62,"volume":3996400},{"timestamp":1698868876,"date":"2023-11-01","index":6032,"close":139.8,"high":142.12,"low":138.06,"open":141.38,"volume":3503847},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-08-08","estimated":2.5,"reported":2.54,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":5961,"close":188.34,"high":189.35,"low":185.72,"open":185.86,"volume":2460200},{"timestamp":1690291800,"date":"2023-07-25","index":5962,"close":184.69,"high":192.98,"low":182.14,"open":187.81,"volume":10006600},{"timestamp":1690378200,"date":"2023-07-26","index":5963,"close":184.39,"high":185.13,"low":181.72,"open":183.25,"volume":4189100},{"timestamp":1690464600,"date":"2023-07-27","index":5964,"close":186.52,"high":187.23,"low":184.05,"open":185.12,"volume":3251400},{"timestamp":1690551000,"date":"2023-07-28","index":5965,"close":187.89,"high":189.65,"low":187.69,"open":188.39,"volume":2299000},{"timestamp":1690810200,"date":"2023-07-31","index":5966,"close":187.13,"high":188.32,"low":186.2,"open":187.81,"volume":2323100},{"timestamp":1690896600,"date":"2023-08-01","index":5967,"close":185.5,"high":187,"low":183.77,"open":186.86,"volume":2823500},{"timestamp":1690983000,"date":"2023-08-02","index":5968,"close":183.35,"high":185.36,"low":182.84,"open":183.95,"volume":2008500},{"timestamp":1691069400,"date":"2023-08-03","index":5969,"close":181.5,"high":184.56,"low":181.26,"open":182.34,"volume":3692800},{"timestamp":1691155800,"date":"2023-08-04","index":5970,"close":180.94,"high":182.6,"low":180.47,"open":182.13,"volume":4437100},{"timestamp":1691415000,"date":"2023-08-07","index":5971,"close":182.15,"high":183.24,"low":180.74,"open":182,"volume":4411700}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":5972,"close":180.55,"high":184.33,"low":176.02,"open":183.06,"volume":6433400},{"timestamp":1691587800,"date":"2023-08-09","index":5973,"close":179.37,"high":181.37,"low":178.56,"open":179.12,"volume":3249400},{"timestamp":1691674200,"date":"2023-08-10","index":5974,"close":180.38,"high":182.25,"low":179.93,"open":180.08,"volume":3964800},{"timestamp":1691760600,"date":"2023-08-11","index":5975,"close":176.62,"high":179.03,"low":175.9,"open":178.27,"volume":3557500},{"timestamp":1692019800,"date":"2023-08-14","index":5976,"close":175.51,"high":176.44,"low":174.56,"open":176.12,"volume":2980700},{"timestamp":1692106200,"date":"2023-08-15","index":5977,"close":173.26,"high":174.56,"low":172.76,"open":174.45,"volume":2269300},{"timestamp":1692192600,"date":"2023-08-16","index":5978,"close":170.74,"high":173.58,"low":170.58,"open":172.1,"volume":2500300},{"timestamp":1692279000,"date":"2023-08-17","index":5979,"close":170.74,"high":171.55,"low":170.05,"open":171.36,"volume":2986500},{"timestamp":1692365400,"date":"2023-08-18","index":5980,"close":171.24,"high":172.16,"low":169.81,"open":169.81,"volume":2868300},{"timestamp":1692624600,"date":"2023-08-21","index":5981,"close":168.49,"high":171.73,"low":167.07,"open":170.91,"volume":3512000},{"timestamp":1692711000,"date":"2023-08-22","index":5982,"close":166.86,"high":170.36,"low":166.4,"open":169,"volume":2702200}]},{"date":"2023-04-25","estimated":2.21,"reported":2.2,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":5889,"close":190.26,"high":190.55,"low":186.78,"open":187.42,"volume":2157900},{"timestamp":1681219800,"date":"2023-04-11","index":5890,"close":192.45,"high":193.1,"low":189.59,"open":190.5,"volume":2844400},{"timestamp":1681306200,"date":"2023-04-12","index":5891,"close":189.85,"high":194.04,"low":189.02,"open":192.5,"volume":3729000},{"timestamp":1681392600,"date":"2023-04-13","index":5892,"close":191,"high":191.6,"low":188.54,"open":190.92,"volume":2355600},{"timestamp":1681479000,"date":"2023-04-14","index":5893,"close":192.87,"high":193.02,"low":190.25,"open":191,"volume":2034900},{"timestamp":1681738200,"date":"2023-04-17","index":5894,"close":193.29,"high":194.38,"low":192.58,"open":193.22,"volume":1920500},{"timestamp":1681824600,"date":"2023-04-18","index":5895,"close":194.12,"high":194.67,"low":192.88,"open":193.58,"volume":2461400},{"timestamp":1681911000,"date":"2023-04-19","index":5896,"close":196.03,"high":196.22,"low":194.11,"open":194.28,"volume":2652200},{"timestamp":1681997400,"date":"2023-04-20","index":5897,"close":194.98,"high":197.8,"low":194.12,"open":195.87,"volume":3336300},{"timestamp":1682083800,"date":"2023-04-21","index":5898,"close":195.21,"high":196.5,"low":193.61,"open":194.87,"volume":3371700},{"timestamp":1682343000,"date":"2023-04-24","index":5899,"close":195.85,"high":197.31,"low":194.73,"open":195.36,"volume":3689100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":5900,"close":176.29,"high":183,"low":176.22,"open":182.67,"volume":12474900},{"timestamp":1682515800,"date":"2023-04-26","index":5901,"close":172.57,"high":177.06,"low":172.13,"open":175.23,"volume":5845600},{"timestamp":1682602200,"date":"2023-04-27","index":5902,"close":177.76,"high":178.16,"low":172.19,"open":172.76,"volume":4679000},{"timestamp":1682688600,"date":"2023-04-28","index":5903,"close":179.81,"high":180.48,"low":176.51,"open":176.84,"volume":3439900},{"timestamp":1682947800,"date":"2023-05-01","index":5904,"close":182.2,"high":182.69,"low":179.67,"open":179.95,"volume":2807800},{"timestamp":1683034200,"date":"2023-05-02","index":5905,"close":177.84,"high":180.77,"low":177.68,"open":180.7,"volume":3527800},{"timestamp":1683120600,"date":"2023-05-03","index":5906,"close":175.83,"high":178,"low":175.5,"open":177.5,"volume":3825200},{"timestamp":1683207000,"date":"2023-05-04","index":5907,"close":173.29,"high":174.94,"low":172.86,"open":174.55,"volume":3495100},{"timestamp":1683293400,"date":"2023-05-05","index":5908,"close":175.74,"high":176.29,"low":173.8,"open":175.18,"volume":2775300},{"timestamp":1683552600,"date":"2023-05-08","index":5909,"close":174.39,"high":176.36,"low":173.6,"open":175.91,"volume":2589100},{"timestamp":1683639000,"date":"2023-05-09","index":5910,"close":173.01,"high":173.8,"low":172.15,"open":172.87,"volume":2180600}]},{"date":"2023-01-31","estimated":3.59,"reported":3.62,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":5831,"close":182.15,"high":183.25,"low":180.77,"open":182.18,"volume":2078100},{"timestamp":1673965800,"date":"2023-01-17","index":5832,"close":179,"high":182.38,"low":178.87,"open":181.62,"volume":2703300},{"timestamp":1674052200,"date":"2023-01-18","index":5833,"close":176.72,"high":180.55,"low":176.46,"open":178.8,"volume":3085100},{"timestamp":1674138600,"date":"2023-01-19","index":5834,"close":176.15,"high":177.22,"low":173.66,"open":176.16,"volume":2711600},{"timestamp":1674225000,"date":"2023-01-20","index":5835,"close":178.13,"high":178.19,"low":175.12,"open":176.74,"volume":2296400},{"timestamp":1674484200,"date":"2023-01-23","index":5836,"close":180.48,"high":181.71,"low":177.21,"open":178.51,"volume":2240100},{"timestamp":1674570600,"date":"2023-01-24","index":5837,"close":179.99,"high":181.38,"low":177.48,"open":177.54,"volume":1958400},{"timestamp":1674657000,"date":"2023-01-25","index":5838,"close":177.46,"high":178.02,"low":174.91,"open":178.01,"volume":1722000},{"timestamp":1674743400,"date":"2023-01-26","index":5839,"close":179.7,"high":179.78,"low":176.05,"open":178.63,"volume":1627000},{"timestamp":1674829800,"date":"2023-01-27","index":5840,"close":182.09,"high":183.83,"low":178.8,"open":179.6,"volume":2831600},{"timestamp":1675089000,"date":"2023-01-30","index":5841,"close":176.97,"high":181.85,"low":176.39,"open":180.71,"volume":4593300}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":5842,"close":185.23,"high":186.08,"low":178.77,"open":178.77,"volume":6872100},{"timestamp":1675261800,"date":"2023-02-01","index":5843,"close":184.98,"high":185.83,"low":180.8,"open":184.68,"volume":4005200},{"timestamp":1675348200,"date":"2023-02-02","index":5844,"close":191.29,"high":193.71,"low":186.02,"open":186.03,"volume":4995900},{"timestamp":1675434600,"date":"2023-02-03","index":5845,"close":191.66,"high":192.25,"low":187.25,"open":189.06,"volume":2766300},{"timestamp":1675693800,"date":"2023-02-06","index":5846,"close":188.76,"high":190.58,"low":188.18,"open":190,"volume":2243300},{"timestamp":1675780200,"date":"2023-02-07","index":5847,"close":188.29,"high":189.21,"low":185.79,"open":187.87,"volume":2037800},{"timestamp":1675866600,"date":"2023-02-08","index":5848,"close":186.36,"high":188.2,"low":186,"open":186.73,"volume":1970000},{"timestamp":1675953000,"date":"2023-02-09","index":5849,"close":184.75,"high":187.52,"low":184.56,"open":186.04,"volume":2135600},{"timestamp":1676039400,"date":"2023-02-10","index":5850,"close":185.22,"high":185.59,"low":182.56,"open":183.45,"volume":2533900},{"timestamp":1676298600,"date":"2023-02-13","index":5851,"close":187.41,"high":187.46,"low":183.22,"open":184.75,"volume":2481400},{"timestamp":1676385000,"date":"2023-02-14","index":5852,"close":186.77,"high":187.84,"low":184.97,"open":186.2,"volume":1876400}]},{"date":"2022-10-25","estimated":2.84,"reported":2.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":5765,"close":159.74,"high":161.8,"low":158.4,"open":161.04,"volume":3141700},{"timestamp":1665495000,"date":"2022-10-11","index":5766,"close":159.41,"high":161.23,"low":158.46,"open":159.38,"volume":2164600},{"timestamp":1665581400,"date":"2022-10-12","index":5767,"close":159.48,"high":161.73,"low":158.99,"open":159.9,"volume":2229200},{"timestamp":1665667800,"date":"2022-10-13","index":5768,"close":163.66,"high":164.82,"low":154.87,"open":156.11,"volume":2574100},{"timestamp":1665754200,"date":"2022-10-14","index":5769,"close":161.68,"high":165.56,"low":161.48,"open":164.57,"volume":1936400},{"timestamp":1666013400,"date":"2022-10-17","index":5770,"close":164.72,"high":166.12,"low":163.73,"open":164.23,"volume":2274700},{"timestamp":1666099800,"date":"2022-10-18","index":5771,"close":166.99,"high":168.75,"low":164.62,"open":167.48,"volume":2282500},{"timestamp":1666186200,"date":"2022-10-19","index":5772,"close":165.79,"high":167.23,"low":164.66,"open":166.78,"volume":2129900},{"timestamp":1666272600,"date":"2022-10-20","index":5773,"close":160.98,"high":165.22,"low":160.32,"open":164.66,"volume":2832600},{"timestamp":1666359000,"date":"2022-10-21","index":5774,"close":165.55,"high":166.04,"low":161.03,"open":161.63,"volume":3161000},{"timestamp":1666618200,"date":"2022-10-24","index":5775,"close":167.55,"high":170.23,"low":166.57,"open":167.05,"volume":4471300}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":5776,"close":167,"high":174.8,"low":166.52,"open":172.28,"volume":7698800},{"timestamp":1666791000,"date":"2022-10-26","index":5777,"close":168.99,"high":170.51,"low":165.51,"open":167.5,"volume":4819800},{"timestamp":1666877400,"date":"2022-10-27","index":5778,"close":166.49,"high":170.65,"low":166.09,"open":169.93,"volume":3325300},{"timestamp":1666963800,"date":"2022-10-28","index":5779,"close":167.17,"high":167.52,"low":162.49,"open":165.36,"volume":4771600},{"timestamp":1667223000,"date":"2022-10-31","index":5780,"close":167.77,"high":169.79,"low":165.42,"open":166.13,"volume":2908900},{"timestamp":1667309400,"date":"2022-11-01","index":5781,"close":167.4,"high":169.68,"low":164.8,"open":168.96,"volume":2454500},{"timestamp":1667395800,"date":"2022-11-02","index":5782,"close":164.58,"high":170.61,"low":164.55,"open":166.15,"volume":2824000},{"timestamp":1667482200,"date":"2022-11-03","index":5783,"close":164.01,"high":165.92,"low":160.07,"open":162.33,"volume":2671800},{"timestamp":1667568600,"date":"2022-11-04","index":5784,"close":165.69,"high":166.46,"low":162.61,"open":166.01,"volume":2400900},{"timestamp":1667831400,"date":"2022-11-07","index":5785,"close":169.13,"high":169.58,"low":165.38,"open":165.89,"volume":2624400},{"timestamp":1667917800,"date":"2022-11-08","index":5786,"close":168.79,"high":171.32,"low":167.65,"open":169.8,"volume":2715600}]},{"date":"2022-07-26","estimated":3.16,"reported":3.29,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":5701,"close":184.64,"high":186.82,"low":183.72,"open":183.72,"volume":2275900},{"timestamp":1657632600,"date":"2022-07-12","index":5702,"close":179.37,"high":182.49,"low":178.06,"open":181.53,"volume":4207600},{"timestamp":1657719000,"date":"2022-07-13","index":5703,"close":177.92,"high":181,"low":176.23,"open":178.43,"volume":2414400},{"timestamp":1657805400,"date":"2022-07-14","index":5704,"close":178.28,"high":178.48,"low":175.13,"open":176.93,"volume":2487000},{"timestamp":1657891800,"date":"2022-07-15","index":5705,"close":182.59,"high":182.81,"low":180.57,"open":180.57,"volume":5014100},{"timestamp":1658151000,"date":"2022-07-18","index":5706,"close":180.08,"high":183.9,"low":179.73,"open":182.33,"volume":2289200},{"timestamp":1658237400,"date":"2022-07-19","index":5707,"close":185.81,"high":185.95,"low":181.24,"open":181.25,"volume":2710800},{"timestamp":1658323800,"date":"2022-07-20","index":5708,"close":186.85,"high":187.5,"low":184.27,"open":185.85,"volume":1754800},{"timestamp":1658410200,"date":"2022-07-21","index":5709,"close":187.01,"high":188.14,"low":185.83,"open":186.95,"volume":2320100},{"timestamp":1658496600,"date":"2022-07-22","index":5710,"close":187.98,"high":189.29,"low":185.66,"open":188.64,"volume":2255200},{"timestamp":1658755800,"date":"2022-07-25","index":5711,"close":187.91,"high":189.93,"low":186.96,"open":188.96,"volume":2816100}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":5712,"close":181.53,"high":183.84,"low":178.66,"open":179.25,"volume":4961000},{"timestamp":1658928600,"date":"2022-07-27","index":5713,"close":183.9,"high":185.03,"low":180.06,"open":182.89,"volume":2739300},{"timestamp":1659015000,"date":"2022-07-28","index":5714,"close":188.24,"high":189.07,"low":183.8,"open":184.66,"volume":2452500},{"timestamp":1659101400,"date":"2022-07-29","index":5715,"close":194.89,"high":195.73,"low":187.98,"open":188.55,"volume":4093100},{"timestamp":1659360600,"date":"2022-08-01","index":5716,"close":195.34,"high":195.82,"low":192.92,"open":193.08,"volume":2086100},{"timestamp":1659447000,"date":"2022-08-02","index":5717,"close":193.53,"high":194.97,"low":191.94,"open":194.52,"volume":2075100},{"timestamp":1659533400,"date":"2022-08-03","index":5718,"close":193.42,"high":195.34,"low":192.76,"open":194.69,"volume":1916700},{"timestamp":1659619800,"date":"2022-08-04","index":5719,"close":194.52,"high":194.64,"low":191.6,"open":192.7,"volume":1627300},{"timestamp":1659706200,"date":"2022-08-05","index":5720,"close":196.76,"high":196.91,"low":193.45,"open":193.45,"volume":1785900},{"timestamp":1659965400,"date":"2022-08-08","index":5721,"close":196.09,"high":199.04,"low":195.61,"open":197.86,"volume":2102500},{"timestamp":1660051800,"date":"2022-08-09","index":5722,"close":196.65,"high":197.53,"low":195.22,"open":196.47,"volume":2022400}]},{"date":"2022-04-26","estimated":2.88,"reported":3.05,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":5639,"close":190.97,"high":191.85,"low":186.05,"open":188.73,"volume":5465800},{"timestamp":1649683800,"date":"2022-04-11","index":5640,"close":190.84,"high":194.2,"low":188.64,"open":189.75,"volume":2787300},{"timestamp":1649770200,"date":"2022-04-12","index":5641,"close":187.89,"high":192.13,"low":186.8,"open":190.98,"volume":3428800},{"timestamp":1649856600,"date":"2022-04-13","index":5642,"close":188.87,"high":190.04,"low":186.67,"open":187.46,"volume":2296000},{"timestamp":1649943000,"date":"2022-04-14","index":5643,"close":188.02,"high":191.29,"low":187.84,"open":191.12,"volume":2624300},{"timestamp":1650288600,"date":"2022-04-18","index":5644,"close":187.16,"high":188.8,"low":185.67,"open":187.7,"volume":2552600},{"timestamp":1650375000,"date":"2022-04-19","index":5645,"close":190.69,"high":191.5,"low":187.66,"open":188.25,"volume":2448800},{"timestamp":1650461400,"date":"2022-04-20","index":5646,"close":190.43,"high":192.73,"low":190.25,"open":191.98,"volume":2526000},{"timestamp":1650547800,"date":"2022-04-21","index":5647,"close":188.8,"high":191.53,"low":187.81,"open":191.53,"volume":2618200},{"timestamp":1650634200,"date":"2022-04-22","index":5648,"close":187.15,"high":190.94,"low":186.94,"open":188.26,"volume":3964200},{"timestamp":1650893400,"date":"2022-04-25","index":5649,"close":189.64,"high":190.34,"low":183.18,"open":186.63,"volume":5354900}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":5650,"close":183.05,"high":187.42,"low":180.83,"open":186.69,"volume":7811800},{"timestamp":1651066200,"date":"2022-04-27","index":5651,"close":186.4,"high":187.34,"low":181.94,"open":182.57,"volume":3978600},{"timestamp":1651152600,"date":"2022-04-28","index":5652,"close":190.16,"high":190.84,"low":186.12,"open":188.24,"volume":3176700},{"timestamp":1651239000,"date":"2022-04-29","index":5653,"close":179.98,"high":188.54,"low":179.56,"open":186.15,"volume":4853500},{"timestamp":1651498200,"date":"2022-05-02","index":5654,"close":178.58,"high":180.99,"low":175.22,"open":180.28,"volume":5026600},{"timestamp":1651584600,"date":"2022-05-03","index":5655,"close":178.12,"high":179.96,"low":176.55,"open":179.24,"volume":3266300},{"timestamp":1651671000,"date":"2022-05-04","index":5656,"close":183.8,"high":184.21,"low":177.01,"open":178.06,"volume":3920500},{"timestamp":1651757400,"date":"2022-05-05","index":5657,"close":179.79,"high":183.34,"low":177.82,"open":181.65,"volume":3249700},{"timestamp":1651843800,"date":"2022-05-06","index":5658,"close":179.92,"high":181.05,"low":175.66,"open":179.14,"volume":2826600},{"timestamp":1652103000,"date":"2022-05-09","index":5659,"close":181.43,"high":183.61,"low":176.84,"open":177.71,"volume":3925400},{"timestamp":1652189400,"date":"2022-05-10","index":5660,"close":182.01,"high":184.5,"low":179.69,"open":183.2,"volume":3510200}]},{"date":"2022-02-01","estimated":3.1,"reported":3.59,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":5581,"close":206.54,"high":209.16,"low":205.5,"open":208.23,"volume":1921600},{"timestamp":1642516200,"date":"2022-01-18","index":5582,"close":205.59,"high":206.04,"low":201.51,"open":204.52,"volume":2339700},{"timestamp":1642602600,"date":"2022-01-19","index":5583,"close":203.76,"high":207.25,"low":203.46,"open":205.05,"volume":1701700},{"timestamp":1642689000,"date":"2022-01-20","index":5584,"close":202.29,"high":206.99,"low":202.11,"open":205.71,"volume":1706800},{"timestamp":1642775400,"date":"2022-01-21","index":5585,"close":201.95,"high":204.54,"low":200.4,"open":202.57,"volume":2570400},{"timestamp":1643034600,"date":"2022-01-24","index":5586,"close":204.13,"high":204.82,"low":196.29,"open":199.01,"volume":3660900},{"timestamp":1643121000,"date":"2022-01-25","index":5587,"close":201.94,"high":203.54,"low":197.18,"open":200.05,"volume":3817200},{"timestamp":1643207400,"date":"2022-01-26","index":5588,"close":199,"high":206.04,"low":197.22,"open":203.32,"volume":3074700},{"timestamp":1643293800,"date":"2022-01-27","index":5589,"close":194.83,"high":201.74,"low":193.92,"open":200.6,"volume":3371000},{"timestamp":1643380200,"date":"2022-01-28","index":5590,"close":198.25,"high":198.35,"low":192.74,"open":195.8,"volume":3066200},{"timestamp":1643639400,"date":"2022-01-31","index":5591,"close":202.21,"high":202.49,"low":196.89,"open":198.17,"volume":4626700}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":5592,"close":230.69,"high":233.72,"low":222.01,"open":225.01,"volume":19125300},{"timestamp":1643812200,"date":"2022-02-02","index":5593,"close":232.11,"high":232.31,"low":225.7,"open":230.65,"volume":5474000},{"timestamp":1643898600,"date":"2022-02-03","index":5594,"close":228.69,"high":232.19,"low":227.23,"open":229.84,"volume":3503300},{"timestamp":1643985000,"date":"2022-02-04","index":5595,"close":224.79,"high":227.82,"low":222.92,"open":227.29,"volume":3623100},{"timestamp":1644244200,"date":"2022-02-07","index":5596,"close":225.06,"high":227.55,"low":221.54,"open":225.49,"volume":3295900},{"timestamp":1644330600,"date":"2022-02-08","index":5597,"close":225.2,"high":226.54,"low":223.16,"open":224.74,"volume":2759600},{"timestamp":1644417000,"date":"2022-02-09","index":5598,"close":225.07,"high":230.35,"low":224.6,"open":227.87,"volume":2130300},{"timestamp":1644503400,"date":"2022-02-10","index":5599,"close":220.68,"high":224.1,"low":219.27,"open":222.61,"volume":3379500},{"timestamp":1644589800,"date":"2022-02-11","index":5600,"close":213.49,"high":221.27,"low":212.11,"open":220.26,"volume":3821000},{"timestamp":1644849000,"date":"2022-02-14","index":5601,"close":213.99,"high":214.93,"low":211.72,"open":213.69,"volume":3641400},{"timestamp":1644935400,"date":"2022-02-15","index":5602,"close":217.26,"high":219.47,"low":215.7,"open":215.97,"volume":3149000}]},{"date":"2021-10-26","estimated":2.55,"reported":2.71,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":5514,"close":181.74,"high":184.32,"low":181.53,"open":184.3,"volume":1780200},{"timestamp":1634045400,"date":"2021-10-12","index":5515,"close":181.99,"high":182.75,"low":180.63,"open":182.02,"volume":2615700},{"timestamp":1634131800,"date":"2021-10-13","index":5516,"close":184.06,"high":184.93,"low":180.67,"open":182.18,"volume":3780400},{"timestamp":1634218200,"date":"2021-10-14","index":5517,"close":191.42,"high":191.78,"low":187.26,"open":187.64,"volume":4106400},{"timestamp":1634304600,"date":"2021-10-15","index":5518,"close":193.75,"high":194.01,"low":190.71,"open":191.96,"volume":3153400},{"timestamp":1634563800,"date":"2021-10-18","index":5519,"close":193.39,"high":195.61,"low":193.07,"open":193.47,"volume":2305000},{"timestamp":1634650200,"date":"2021-10-19","index":5520,"close":193.79,"high":194.91,"low":193.05,"open":193.9,"volume":1974500},{"timestamp":1634736600,"date":"2021-10-20","index":5521,"close":195.27,"high":195.55,"low":193.2,"open":194.81,"volume":1952000},{"timestamp":1634823000,"date":"2021-10-21","index":5522,"close":199.44,"high":200,"low":195.43,"open":195.61,"volume":2997300},{"timestamp":1634909400,"date":"2021-10-22","index":5523,"close":203.81,"high":204.16,"low":198.75,"open":198.87,"volume":3735900},{"timestamp":1635168600,"date":"2021-10-25","index":5524,"close":203.9,"high":205.56,"low":201.84,"open":203.02,"volume":4829700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":5525,"close":218.07,"high":220.24,"low":213.66,"open":214.01,"volume":6596500},{"timestamp":1635341400,"date":"2021-10-27","index":5526,"close":212.21,"high":217.48,"low":210.49,"open":217.12,"volume":3309000},{"timestamp":1635427800,"date":"2021-10-28","index":5527,"close":213.9,"high":214.04,"low":210.95,"open":213.29,"volume":2236400},{"timestamp":1635514200,"date":"2021-10-29","index":5528,"close":213.47,"high":216.07,"low":212.25,"open":212.74,"volume":2362000},{"timestamp":1635773400,"date":"2021-11-01","index":5529,"close":210.9,"high":214.86,"low":209.9,"open":214.86,"volume":1868400},{"timestamp":1635859800,"date":"2021-11-02","index":5530,"close":209.14,"high":210.9,"low":208.44,"open":210.9,"volume":2206700},{"timestamp":1635946200,"date":"2021-11-03","index":5531,"close":212.74,"high":212.86,"low":207.39,"open":208.8,"volume":1765800},{"timestamp":1636032600,"date":"2021-11-04","index":5532,"close":210.72,"high":213.53,"low":209.81,"open":213.15,"volume":2451900},{"timestamp":1636119000,"date":"2021-11-05","index":5533,"close":208.22,"high":211.71,"low":207.06,"open":211.52,"volume":2117800},{"timestamp":1636381800,"date":"2021-11-08","index":5534,"close":209.3,"high":209.89,"low":207.27,"open":208.76,"volume":2166100},{"timestamp":1636468200,"date":"2021-11-09","index":5535,"close":209.96,"high":210.13,"low":208.01,"open":209.59,"volume":1552900}]},{"date":"2021-07-27","estimated":2.82,"reported":3.06,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":5450,"close":213.33,"high":214.08,"low":210.41,"open":211,"volume":2216100},{"timestamp":1626183000,"date":"2021-07-13","index":5451,"close":211.27,"high":214.19,"low":210.75,"open":213.33,"volume":1852200},{"timestamp":1626269400,"date":"2021-07-14","index":5452,"close":211.53,"high":212.4,"low":209.63,"open":211.34,"volume":2867500},{"timestamp":1626355800,"date":"2021-07-15","index":5453,"close":212.86,"high":213.76,"low":210.61,"open":211.1,"volume":1663200},{"timestamp":1626442200,"date":"2021-07-16","index":5454,"close":210.57,"high":213.53,"low":210.11,"open":213.12,"volume":3805300},{"timestamp":1626701400,"date":"2021-07-19","index":5455,"close":211.41,"high":211.46,"low":206.67,"open":208.46,"volume":2910700},{"timestamp":1626787800,"date":"2021-07-20","index":5456,"close":212.46,"high":214.29,"low":210.71,"open":212.06,"volume":2257000},{"timestamp":1626874200,"date":"2021-07-21","index":5457,"close":212.45,"high":214.71,"low":212.17,"open":212.66,"volume":1770900},{"timestamp":1626960600,"date":"2021-07-22","index":5458,"close":213.23,"high":213.73,"low":211.86,"open":212.36,"volume":1629700},{"timestamp":1627047000,"date":"2021-07-23","index":5459,"close":211.64,"high":213.25,"low":210.94,"open":212.99,"volume":2188900},{"timestamp":1627306200,"date":"2021-07-26","index":5460,"close":209.86,"high":212.25,"low":209.35,"open":211.2,"volume":2673700}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":5461,"close":195.19,"high":198.07,"low":190.26,"open":198.07,"volume":13741500},{"timestamp":1627479000,"date":"2021-07-28","index":5462,"close":192.04,"high":195.87,"low":190.51,"open":195.09,"volume":6295500},{"timestamp":1627565400,"date":"2021-07-29","index":5463,"close":191.81,"high":194.49,"low":191.59,"open":193.03,"volume":3150300},{"timestamp":1627651800,"date":"2021-07-30","index":5464,"close":191.36,"high":192.64,"low":188.32,"open":190,"volume":3741600},{"timestamp":1627911000,"date":"2021-08-02","index":5465,"close":191.94,"high":193.73,"low":191.04,"open":192.35,"volume":2782500},{"timestamp":1627997400,"date":"2021-08-03","index":5466,"close":194.15,"high":194.25,"low":190.57,"open":191.25,"volume":2726600},{"timestamp":1628083800,"date":"2021-08-04","index":5467,"close":190.79,"high":193.8,"low":190.58,"open":192.92,"volume":2341700},{"timestamp":1628170200,"date":"2021-08-05","index":5468,"close":190.42,"high":192.3,"low":190.1,"open":191.45,"volume":2045200},{"timestamp":1628256600,"date":"2021-08-06","index":5469,"close":192.6,"high":193.95,"low":191.28,"open":191.77,"volume":2340100},{"timestamp":1628515800,"date":"2021-08-09","index":5470,"close":190.98,"high":192.16,"low":190.85,"open":191.07,"volume":2150100},{"timestamp":1628602200,"date":"2021-08-10","index":5471,"close":190.61,"high":192.12,"low":190.4,"open":191.18,"volume":1668000}]},{"date":"2021-04-27","estimated":1.72,"reported":2.77,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":5387,"close":178.58,"high":179.33,"low":174.75,"open":175.44,"volume":3024000},{"timestamp":1618320600,"date":"2021-04-13","index":5388,"close":179.42,"high":179.92,"low":176.68,"open":177.95,"volume":2465400},{"timestamp":1618407000,"date":"2021-04-14","index":5389,"close":176.21,"high":179.4,"low":175.89,"open":178.82,"volume":2591900},{"timestamp":1618493400,"date":"2021-04-15","index":5390,"close":179.64,"high":180.85,"low":176.51,"open":178.85,"volume":3139200},{"timestamp":1618579800,"date":"2021-04-16","index":5391,"close":179.71,"high":181.19,"low":178.94,"open":180.73,"volume":2820500},{"timestamp":1618839000,"date":"2021-04-19","index":5392,"close":178.06,"high":179.91,"low":177.66,"open":179.91,"volume":2614200},{"timestamp":1618925400,"date":"2021-04-20","index":5393,"close":179.69,"high":179.85,"low":176.84,"open":177.9,"volume":2642500},{"timestamp":1619011800,"date":"2021-04-21","index":5394,"close":178.57,"high":179.54,"low":177.57,"open":179.39,"volume":3204400},{"timestamp":1619098200,"date":"2021-04-22","index":5395,"close":177.51,"high":180.79,"low":177.21,"open":177.8,"volume":3077900},{"timestamp":1619184600,"date":"2021-04-23","index":5396,"close":178.96,"high":180.31,"low":177.33,"open":177.85,"volume":2407100},{"timestamp":1619443800,"date":"2021-04-26","index":5397,"close":175.81,"high":179.85,"low":174.7,"open":179.78,"volume":3972900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":5398,"close":194.13,"high":197.28,"low":189.71,"open":190.26,"volume":14666500},{"timestamp":1619616600,"date":"2021-04-28","index":5399,"close":198.37,"high":198.43,"low":194.1,"open":195.39,"volume":6308800},{"timestamp":1619703000,"date":"2021-04-29","index":5400,"close":203.72,"high":204.5,"low":197.67,"open":199.89,"volume":6950000},{"timestamp":1619789400,"date":"2021-04-30","index":5401,"close":203.86,"high":205.77,"low":199.82,"open":201.69,"volume":5931200},{"timestamp":1620048600,"date":"2021-05-03","index":5402,"close":212.2,"high":213.38,"low":207.12,"open":207.42,"volume":7286100},{"timestamp":1620135000,"date":"2021-05-04","index":5403,"close":214.31,"high":215.3,"low":210.86,"open":211.6,"volume":5775400},{"timestamp":1620221400,"date":"2021-05-05","index":5404,"close":214.52,"high":215.75,"low":212.76,"open":214.93,"volume":4187000},{"timestamp":1620307800,"date":"2021-05-06","index":5405,"close":214.78,"high":215,"low":212.07,"open":214.92,"volume":4470100},{"timestamp":1620394200,"date":"2021-05-07","index":5406,"close":217.5,"high":218.34,"low":213.8,"open":214.67,"volume":2644100},{"timestamp":1620653400,"date":"2021-05-10","index":5407,"close":216.13,"high":219.59,"low":215.76,"open":217.5,"volume":3566300},{"timestamp":1620739800,"date":"2021-05-11","index":5408,"close":214.33,"high":215,"low":211.6,"open":213.93,"volume":3088500}]},{"date":"2021-02-02","estimated":2.14,"reported":2.66,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":5329,"close":158.9,"high":162.97,"low":158.21,"open":162.73,"volume":4816300},{"timestamp":1611066600,"date":"2021-01-19","index":5330,"close":156.28,"high":159.8,"low":156.05,"open":159.7,"volume":4537400},{"timestamp":1611153000,"date":"2021-01-20","index":5331,"close":159.84,"high":160.29,"low":156.03,"open":156.91,"volume":3029800},{"timestamp":1611239400,"date":"2021-01-21","index":5332,"close":160.1,"high":161.7,"low":159.22,"open":159.34,"volume":2002800},{"timestamp":1611325800,"date":"2021-01-22","index":5333,"close":158.99,"high":160.45,"low":157.4,"open":158.4,"volume":3131600},{"timestamp":1611585000,"date":"2021-01-25","index":5334,"close":161.75,"high":164.14,"low":159.11,"open":159.71,"volume":3938100},{"timestamp":1611671400,"date":"2021-01-26","index":5335,"close":161.43,"high":162.76,"low":160.49,"open":162.38,"volume":2962400},{"timestamp":1611757800,"date":"2021-01-27","index":5336,"close":157.65,"high":159.6,"low":156.99,"open":159.5,"volume":2821500},{"timestamp":1611844200,"date":"2021-01-28","index":5337,"close":157.27,"high":159.38,"low":157.2,"open":159.07,"volume":2565100},{"timestamp":1611930600,"date":"2021-01-29","index":5338,"close":155,"high":157.7,"low":154.76,"open":157.02,"volume":5007900},{"timestamp":1612189800,"date":"2021-02-01","index":5339,"close":156.26,"high":157.15,"low":154.91,"open":156.2,"volume":4783000}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":5340,"close":160.29,"high":164.2,"low":156.93,"open":163.2,"volume":10758300},{"timestamp":1612362600,"date":"2021-02-03","index":5341,"close":159.71,"high":161.47,"low":156.85,"open":160.69,"volume":4559200},{"timestamp":1612449000,"date":"2021-02-04","index":5342,"close":162.26,"high":162.41,"low":157.82,"open":159.23,"volume":2811100},{"timestamp":1612535400,"date":"2021-02-05","index":5343,"close":164.38,"high":164.54,"low":161.72,"open":163,"volume":2560300},{"timestamp":1612794600,"date":"2021-02-08","index":5344,"close":163.45,"high":165.47,"low":162.81,"open":164.44,"volume":2242200},{"timestamp":1612881000,"date":"2021-02-09","index":5345,"close":166.92,"high":167.6,"low":162.78,"open":163.5,"volume":3073600},{"timestamp":1612967400,"date":"2021-02-10","index":5346,"close":165.66,"high":168.23,"low":164.54,"open":167.94,"volume":2943700},{"timestamp":1613053800,"date":"2021-02-11","index":5347,"close":162.37,"high":166.28,"low":161.19,"open":166,"volume":3188400},{"timestamp":1613140200,"date":"2021-02-12","index":5348,"close":163.39,"high":163.83,"low":162.04,"open":162.47,"volume":2563800},{"timestamp":1613485800,"date":"2021-02-16","index":5349,"close":161.75,"high":163.97,"low":161.08,"open":163.95,"volume":2867700},{"timestamp":1613572200,"date":"2021-02-17","index":5350,"close":161,"high":161.91,"low":159.9,"open":161.09,"volume":2845400}]},{"date":"2020-10-28","estimated":1.9,"reported":2.28,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":5264,"close":175.33,"high":177.15,"low":174.89,"open":175.5,"volume":3018000},{"timestamp":1602682200,"date":"2020-10-14","index":5265,"close":174.38,"high":175.96,"low":173.8,"open":175.72,"volume":3156900},{"timestamp":1602768600,"date":"2020-10-15","index":5266,"close":174.04,"high":174.06,"low":172.01,"open":172.67,"volume":3059700},{"timestamp":1602855000,"date":"2020-10-16","index":5267,"close":174.44,"high":176.19,"low":174.26,"open":175.07,"volume":3446000},{"timestamp":1603114200,"date":"2020-10-19","index":5268,"close":172.1,"high":176.2,"low":171.11,"open":174.76,"volume":2884600},{"timestamp":1603200600,"date":"2020-10-20","index":5269,"close":174.88,"high":177.35,"low":172.36,"open":173.14,"volume":2784700},{"timestamp":1603287000,"date":"2020-10-21","index":5270,"close":172.73,"high":178.01,"low":172.65,"open":176.43,"volume":4428700},{"timestamp":1603373400,"date":"2020-10-22","index":5271,"close":172.99,"high":174.72,"low":171.65,"open":174.36,"volume":3897700},{"timestamp":1603459800,"date":"2020-10-23","index":5272,"close":171.9,"high":173.75,"low":171.31,"open":172.42,"volume":2763100},{"timestamp":1603719000,"date":"2020-10-26","index":5273,"close":168,"high":170.92,"low":166.18,"open":170.92,"volume":4053900},{"timestamp":1603805400,"date":"2020-10-27","index":5274,"close":170.84,"high":171.67,"low":168.61,"open":170.89,"volume":5753900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":5275,"close":155.78,"high":163.87,"low":155.6,"open":163.16,"volume":11120900},{"timestamp":1603978200,"date":"2020-10-29","index":5276,"close":161.36,"high":164.02,"low":157.74,"open":158.07,"volume":5849600},{"timestamp":1604064600,"date":"2020-10-30","index":5277,"close":157.11,"high":160.46,"low":155.25,"open":160.01,"volume":5240500},{"timestamp":1604327400,"date":"2020-11-02","index":5278,"close":159.55,"high":161.19,"low":156.97,"open":158.88,"volume":3924000},{"timestamp":1604413800,"date":"2020-11-03","index":5279,"close":163.48,"high":164.65,"low":160.35,"open":161.25,"volume":3142200},{"timestamp":1604500200,"date":"2020-11-04","index":5280,"close":162.58,"high":165.34,"low":160.56,"open":163.73,"volume":3530000},{"timestamp":1604586600,"date":"2020-11-05","index":5281,"close":163.56,"high":165.85,"low":162.21,"open":165.6,"volume":3998300},{"timestamp":1604673000,"date":"2020-11-06","index":5282,"close":167.68,"high":168.3,"low":163.07,"open":164.08,"volume":2960000},{"timestamp":1604932200,"date":"2020-11-09","index":5283,"close":163.22,"high":167.53,"low":158.71,"open":164.1,"volume":9453000},{"timestamp":1605018600,"date":"2020-11-10","index":5284,"close":164.73,"high":165.26,"low":161.03,"open":163.73,"volume":3329800},{"timestamp":1605105000,"date":"2020-11-11","index":5285,"close":166.64,"high":168.22,"low":165.18,"open":166.37,"volume":3240200}]},{"date":"2020-07-30","estimated":1.07,"reported":2.13,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":5201,"close":119.21,"high":119.71,"low":116.11,"open":116.72,"volume":4841800},{"timestamp":1594906200,"date":"2020-07-16","index":5202,"close":119.74,"high":119.85,"low":118.17,"open":118.8,"volume":2528200},{"timestamp":1594992600,"date":"2020-07-17","index":5203,"close":118.55,"high":120.68,"low":118.46,"open":120,"volume":2782400},{"timestamp":1595251800,"date":"2020-07-20","index":5204,"close":118.35,"high":118.72,"low":117.06,"open":118.42,"volume":2365900},{"timestamp":1595338200,"date":"2020-07-21","index":5205,"close":119.04,"high":120.3,"low":118.82,"open":119,"volume":2054400},{"timestamp":1595424600,"date":"2020-07-22","index":5206,"close":118.72,"high":119.25,"low":117.9,"open":118.75,"volume":3508200},{"timestamp":1595511000,"date":"2020-07-23","index":5207,"close":118.14,"high":119.4,"low":117.95,"open":118.71,"volume":2349200},{"timestamp":1595597400,"date":"2020-07-24","index":5208,"close":118.35,"high":119.48,"low":117.56,"open":118.16,"volume":2539000},{"timestamp":1595856600,"date":"2020-07-27","index":5209,"close":121.01,"high":121.78,"low":117.54,"open":118.12,"volume":4446000},{"timestamp":1595943000,"date":"2020-07-28","index":5210,"close":119.62,"high":120.74,"low":119.23,"open":120.22,"volume":2497600},{"timestamp":1596029400,"date":"2020-07-29","index":5211,"close":123.68,"high":124.3,"low":120.43,"open":120.58,"volume":6769600}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":5212,"close":141.46,"high":145.5,"low":135.15,"open":137.66,"volume":30970900},{"timestamp":1596202200,"date":"2020-07-31","index":5213,"close":142.76,"high":144.13,"low":139.7,"open":141.82,"volume":7429900},{"timestamp":1596461400,"date":"2020-08-03","index":5214,"close":142.18,"high":143.5,"low":140.54,"open":143.47,"volume":4317200},{"timestamp":1596547800,"date":"2020-08-04","index":5215,"close":144.72,"high":145.94,"low":141.34,"open":141.63,"volume":4841700},{"timestamp":1596634200,"date":"2020-08-05","index":5216,"close":145.08,"high":146,"low":143.28,"open":145.35,"volume":3939300},{"timestamp":1596720600,"date":"2020-08-06","index":5217,"close":145.47,"high":145.66,"low":144.44,"open":144.97,"volume":2420900},{"timestamp":1596807000,"date":"2020-08-07","index":5218,"close":156.9,"high":156.9,"low":145.59,"open":145.68,"volume":10074200},{"timestamp":1597066200,"date":"2020-08-10","index":5219,"close":159.59,"high":162.7,"low":157,"open":157.47,"volume":7396400},{"timestamp":1597152600,"date":"2020-08-11","index":5220,"close":155.85,"high":161.26,"low":154.88,"open":160.66,"volume":6071900},{"timestamp":1597239000,"date":"2020-08-12","index":5221,"close":157.79,"high":160.25,"low":156.4,"open":157.25,"volume":4247200},{"timestamp":1597325400,"date":"2020-08-13","index":5222,"close":159.29,"high":159.72,"low":156.48,"open":156.77,"volume":2848200}]},{"date":"2020-04-28","estimated":1.23,"reported":1.15,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":5136,"close":98.42,"high":100.25,"low":98.19,"open":98.58,"volume":3355100},{"timestamp":1586871000,"date":"2020-04-14","index":5137,"close":101.4,"high":101.83,"low":99.56,"open":100.56,"volume":4093100},{"timestamp":1586957400,"date":"2020-04-15","index":5138,"close":99.92,"high":99.98,"low":97.94,"open":99.94,"volume":3721200},{"timestamp":1587043800,"date":"2020-04-16","index":5139,"close":102.22,"high":102.49,"low":99.6,"open":100.18,"volume":4303400},{"timestamp":1587130200,"date":"2020-04-17","index":5140,"close":102.75,"high":103.75,"low":99.83,"open":102.16,"volume":5850100},{"timestamp":1587389400,"date":"2020-04-20","index":5141,"close":101.2,"high":103,"low":101.05,"open":101.74,"volume":4359500},{"timestamp":1587475800,"date":"2020-04-21","index":5142,"close":100.62,"high":102.11,"low":100.25,"open":100.36,"volume":3793800},{"timestamp":1587562200,"date":"2020-04-22","index":5143,"close":97.61,"high":101.77,"low":97.38,"open":101.5,"volume":5099500},{"timestamp":1587648600,"date":"2020-04-23","index":5144,"close":99.45,"high":100.24,"low":98.06,"open":98.36,"volume":4061800},{"timestamp":1587735000,"date":"2020-04-24","index":5145,"close":100.18,"high":100.45,"low":98.59,"open":100.19,"volume":2792400},{"timestamp":1587994200,"date":"2020-04-27","index":5146,"close":102.55,"high":103.49,"low":99.8,"open":101,"volume":4362300}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":5147,"close":96.43,"high":99.32,"low":96.18,"open":99.25,"volume":10400900},{"timestamp":1588167000,"date":"2020-04-29","index":5148,"close":96.11,"high":97.15,"low":94.11,"open":96.1,"volume":9974000},{"timestamp":1588253400,"date":"2020-04-30","index":5149,"close":94.66,"high":95.74,"low":92.82,"open":95.6,"volume":6262500},{"timestamp":1588339800,"date":"2020-05-01","index":5150,"close":91.9,"high":93.71,"low":91.25,"open":93.23,"volume":5415600},{"timestamp":1588599000,"date":"2020-05-04","index":5151,"close":90.44,"high":91.8,"low":89.6,"open":91.61,"volume":4784400},{"timestamp":1588685400,"date":"2020-05-05","index":5152,"close":92.71,"high":93.85,"low":91.4,"open":91.53,"volume":5001000},{"timestamp":1588771800,"date":"2020-05-06","index":5153,"close":92.93,"high":94.43,"low":92.7,"open":93.14,"volume":3630300},{"timestamp":1588858200,"date":"2020-05-07","index":5154,"close":92.83,"high":94.27,"low":92.45,"open":93.99,"volume":3309800},{"timestamp":1588944600,"date":"2020-05-08","index":5155,"close":94.83,"high":94.98,"low":93.31,"open":93.54,"volume":3418000},{"timestamp":1589203800,"date":"2020-05-11","index":5156,"close":93.91,"high":94.86,"low":93.1,"open":94.21,"volume":3118400},{"timestamp":1589290200,"date":"2020-05-12","index":5157,"close":92.85,"high":95.16,"low":92.83,"open":94.76,"volume":3504600}]},{"date":"2020-01-30","estimated":2.11,"reported":2.11,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":5075,"close":117.27,"high":118.18,"low":116.69,"open":116.75,"volume":2598600},{"timestamp":1579098600,"date":"2020-01-15","index":5076,"close":117.93,"high":118.7,"low":117.27,"open":117.51,"volume":3168400},{"timestamp":1579185000,"date":"2020-01-16","index":5077,"close":118.61,"high":119.11,"low":118.1,"open":118.51,"volume":2426800},{"timestamp":1579271400,"date":"2020-01-17","index":5078,"close":118.6,"high":119.24,"low":118.17,"open":118.74,"volume":3403400},{"timestamp":1579617000,"date":"2020-01-21","index":5079,"close":117.39,"high":118.54,"low":116.75,"open":118.21,"volume":2960700},{"timestamp":1579703400,"date":"2020-01-22","index":5080,"close":117.26,"high":119.24,"low":117.25,"open":117.79,"volume":2425300},{"timestamp":1579789800,"date":"2020-01-23","index":5081,"close":116.93,"high":117.12,"low":115.55,"open":117.03,"volume":2493700},{"timestamp":1579876200,"date":"2020-01-24","index":5082,"close":116.66,"high":117.11,"low":115.93,"open":117.04,"volume":2015400},{"timestamp":1580135400,"date":"2020-01-27","index":5083,"close":114.92,"high":115.45,"low":113.35,"open":114.95,"volume":2903800},{"timestamp":1580221800,"date":"2020-01-28","index":5084,"close":115.37,"high":116.36,"low":114.44,"open":115.45,"volume":2039600},{"timestamp":1580308200,"date":"2020-01-29","index":5085,"close":115.76,"high":116.99,"low":115.33,"open":115.76,"volume":2845400}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":5086,"close":108,"high":113.07,"low":107.34,"open":112.26,"volume":9473000},{"timestamp":1580481000,"date":"2020-01-31","index":5087,"close":103.52,"high":107.9,"low":103.09,"open":107.84,"volume":7234300},{"timestamp":1580740200,"date":"2020-02-03","index":5088,"close":102.03,"high":104.48,"low":101.66,"open":104.16,"volume":5627100},{"timestamp":1580826600,"date":"2020-02-04","index":5089,"close":103.38,"high":103.86,"low":102.62,"open":103.34,"volume":4858700},{"timestamp":1580913000,"date":"2020-02-05","index":5090,"close":106.04,"high":106.59,"low":104.34,"open":104.63,"volume":4439900},{"timestamp":1580999400,"date":"2020-02-06","index":5091,"close":106.51,"high":107.79,"low":105.5,"open":106.6,"volume":3861800},{"timestamp":1581085800,"date":"2020-02-07","index":5092,"close":103.12,"high":106.37,"low":103,"open":106.05,"volume":5754400},{"timestamp":1581345000,"date":"2020-02-10","index":5093,"close":103.07,"high":103.75,"low":101.63,"open":103.4,"volume":4669400},{"timestamp":1581431400,"date":"2020-02-11","index":5094,"close":104.87,"high":105.45,"low":103.22,"open":103.42,"volume":2806300},{"timestamp":1581517800,"date":"2020-02-12","index":5095,"close":105.54,"high":106.77,"low":105.49,"open":105.77,"volume":2493300},{"timestamp":1581604200,"date":"2020-02-13","index":5096,"close":105.24,"high":106.13,"low":104.37,"open":104.99,"volume":2768300}]},{"date":"2019-10-22","estimated":2.06,"reported":2.07,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":5007,"close":115.57,"high":117.03,"low":115.43,"open":116.7,"volume":2775800},{"timestamp":1570541400,"date":"2019-10-08","index":5008,"close":112.74,"high":114.41,"low":112.44,"open":114.41,"volume":3373900},{"timestamp":1570627800,"date":"2019-10-09","index":5009,"close":113.86,"high":114.5,"low":113.15,"open":114,"volume":2553200},{"timestamp":1570714200,"date":"2019-10-10","index":5010,"close":115.28,"high":115.43,"low":113.82,"open":114.04,"volume":2209500},{"timestamp":1570800600,"date":"2019-10-11","index":5011,"close":116.02,"high":117.98,"low":115.89,"open":116.88,"volume":3083300},{"timestamp":1571059800,"date":"2019-10-14","index":5012,"close":115.87,"high":116.67,"low":115.51,"open":115.94,"volume":1960300},{"timestamp":1571146200,"date":"2019-10-15","index":5013,"close":116.48,"high":118.16,"low":115.83,"open":116.09,"volume":2616300},{"timestamp":1571232600,"date":"2019-10-16","index":5014,"close":117.5,"high":117.54,"low":116.15,"open":116.15,"volume":2260600},{"timestamp":1571319000,"date":"2019-10-17","index":5015,"close":118.39,"high":118.92,"low":117.67,"open":117.81,"volume":2197500},{"timestamp":1571405400,"date":"2019-10-18","index":5016,"close":117.35,"high":118.64,"low":117.03,"open":118.44,"volume":2720600},{"timestamp":1571664600,"date":"2019-10-21","index":5017,"close":118.52,"high":119.25,"low":117.6,"open":117.7,"volume":3251100}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":5018,"close":116.1,"high":116.56,"low":111.78,"open":115.83,"volume":8275700},{"timestamp":1571837400,"date":"2019-10-23","index":5019,"close":115.15,"high":116.07,"low":114.66,"open":115.4,"volume":3644200},{"timestamp":1571923800,"date":"2019-10-24","index":5020,"close":114.01,"high":115.5,"low":113.42,"open":114.8,"volume":2969600},{"timestamp":1572010200,"date":"2019-10-25","index":5021,"close":115.72,"high":115.97,"low":113.87,"open":114,"volume":2704400},{"timestamp":1572269400,"date":"2019-10-28","index":5022,"close":116.25,"high":117.28,"low":115.98,"open":116.08,"volume":1730400},{"timestamp":1572355800,"date":"2019-10-29","index":5023,"close":116.91,"high":117.64,"low":116.3,"open":116.64,"volume":2867300},{"timestamp":1572442200,"date":"2019-10-30","index":5024,"close":116.88,"high":117,"low":115.08,"open":116.87,"volume":2417300},{"timestamp":1572528600,"date":"2019-10-31","index":5025,"close":115.17,"high":116.88,"low":114.51,"open":116.04,"volume":2954200},{"timestamp":1572615000,"date":"2019-11-01","index":5026,"close":119.51,"high":119.58,"low":116.11,"open":116.46,"volume":4171900},{"timestamp":1572877800,"date":"2019-11-04","index":5027,"close":123.02,"high":123.1,"low":120,"open":120,"volume":4230700},{"timestamp":1572964200,"date":"2019-11-05","index":5028,"close":121.39,"high":123.78,"low":121.28,"open":123.32,"volume":3117800}]},{"date":"2019-07-24","estimated":1.92,"reported":1.96,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":4944,"close":101.73,"high":101.76,"low":101.16,"open":101.63,"volume":1952300},{"timestamp":1562765400,"date":"2019-07-10","index":4945,"close":101.62,"high":102.45,"low":101.26,"open":102.43,"volume":1992400},{"timestamp":1562851800,"date":"2019-07-11","index":4946,"close":103.33,"high":103.39,"low":101.46,"open":101.64,"volume":1820000},{"timestamp":1562938200,"date":"2019-07-12","index":4947,"close":105.91,"high":106.21,"low":103.7,"open":103.7,"volume":3541300},{"timestamp":1563197400,"date":"2019-07-15","index":4948,"close":105.79,"high":106.25,"low":104.55,"open":105.72,"volume":2288200},{"timestamp":1563283800,"date":"2019-07-16","index":4949,"close":105.61,"high":107.53,"low":105.56,"open":106.25,"volume":2958400},{"timestamp":1563370200,"date":"2019-07-17","index":4950,"close":102.23,"high":105.08,"low":102.09,"open":105.08,"volume":3672300},{"timestamp":1563456600,"date":"2019-07-18","index":4951,"close":102.8,"high":102.96,"low":101.82,"open":101.91,"volume":2359000},{"timestamp":1563543000,"date":"2019-07-19","index":4952,"close":103.31,"high":104.83,"low":103.16,"open":103.21,"volume":3011800},{"timestamp":1563802200,"date":"2019-07-22","index":4953,"close":104.01,"high":104.46,"low":103.64,"open":103.91,"volume":2495400},{"timestamp":1563888600,"date":"2019-07-23","index":4954,"close":105.27,"high":105.31,"low":104.01,"open":104.48,"volume":3362300}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":4955,"close":114.39,"high":115.05,"low":109.61,"open":110.07,"volume":12086000},{"timestamp":1564061400,"date":"2019-07-25","index":4956,"close":118.25,"high":118.29,"low":114.88,"open":115.3,"volume":8941300},{"timestamp":1564147800,"date":"2019-07-26","index":4957,"close":120.58,"high":121.3,"low":117.44,"open":117.48,"volume":8526500},{"timestamp":1564407000,"date":"2019-07-29","index":4958,"close":118.75,"high":119.8,"low":118.1,"open":119.38,"volume":4171100},{"timestamp":1564493400,"date":"2019-07-30","index":4959,"close":119.81,"high":120.58,"low":117.16,"open":117.68,"volume":3265900},{"timestamp":1564579800,"date":"2019-07-31","index":4960,"close":119.47,"high":121.2,"low":118.19,"open":119.65,"volume":4859500},{"timestamp":1564666200,"date":"2019-08-01","index":4961,"close":116.98,"high":120.77,"low":116.57,"open":118.87,"volume":5106700},{"timestamp":1564752600,"date":"2019-08-02","index":4962,"close":117.2,"high":118.09,"low":116.3,"open":116.65,"volume":3669300},{"timestamp":1565011800,"date":"2019-08-05","index":4963,"close":114.85,"high":115.72,"low":113.63,"open":115.48,"volume":4332900},{"timestamp":1565098200,"date":"2019-08-06","index":4964,"close":115,"high":115.93,"low":113.59,"open":115.61,"volume":4875200},{"timestamp":1565184600,"date":"2019-08-07","index":4965,"close":115.41,"high":115.56,"low":112.22,"open":113.64,"volume":3529400}]},{"date":"2019-04-25","estimated":1.41,"reported":1.39,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":4882,"close":112.91,"high":113.27,"low":112.41,"open":113.07,"volume":2230000},{"timestamp":1554903000,"date":"2019-04-10","index":4883,"close":113.08,"high":113.27,"low":112.31,"open":113.17,"volume":1767700},{"timestamp":1554989400,"date":"2019-04-11","index":4884,"close":113.49,"high":113.73,"low":112.88,"open":113.2,"volume":2384800},{"timestamp":1555075800,"date":"2019-04-12","index":4885,"close":114.46,"high":114.88,"low":113.46,"open":113.94,"volume":2853700},{"timestamp":1555335000,"date":"2019-04-15","index":4886,"close":113.64,"high":114.91,"low":113.22,"open":114.72,"volume":1768300},{"timestamp":1555421400,"date":"2019-04-16","index":4887,"close":113.94,"high":114.15,"low":113.39,"open":113.69,"volume":2072500},{"timestamp":1555507800,"date":"2019-04-17","index":4888,"close":114.49,"high":114.72,"low":113.81,"open":114.42,"volume":2108400},{"timestamp":1555594200,"date":"2019-04-18","index":4889,"close":114.15,"high":114.72,"low":114.07,"open":114.53,"volume":1859700},{"timestamp":1555939800,"date":"2019-04-22","index":4890,"close":113.62,"high":113.86,"low":112.86,"open":113.58,"volume":2585500},{"timestamp":1556026200,"date":"2019-04-23","index":4891,"close":113.6,"high":114.05,"low":112.82,"open":113.34,"volume":2851300},{"timestamp":1556112600,"date":"2019-04-24","index":4892,"close":114.43,"high":114.98,"low":113.45,"open":113.6,"volume":3570600}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":4893,"close":105.13,"high":109.88,"low":104.2,"open":109.59,"volume":10116600},{"timestamp":1556285400,"date":"2019-04-26","index":4894,"close":103.95,"high":105.02,"low":103.2,"open":104.91,"volume":5421700},{"timestamp":1556544600,"date":"2019-04-29","index":4895,"close":104.84,"high":104.97,"low":103.02,"open":104.01,"volume":4551000},{"timestamp":1556631000,"date":"2019-04-30","index":4896,"close":106.22,"high":106.42,"low":103.31,"open":104.68,"volume":5101400},{"timestamp":1556717400,"date":"2019-05-01","index":4897,"close":104.62,"high":106.5,"low":104.26,"open":106.06,"volume":2615100},{"timestamp":1556803800,"date":"2019-05-02","index":4898,"close":105.51,"high":106.03,"low":104.1,"open":104.62,"volume":2589800},{"timestamp":1556890200,"date":"2019-05-03","index":4899,"close":106.65,"high":106.95,"low":105.32,"open":106.14,"volume":3107500},{"timestamp":1557149400,"date":"2019-05-06","index":4900,"close":104.62,"high":105.89,"low":104.01,"open":104.55,"volume":2704900},{"timestamp":1557235800,"date":"2019-05-07","index":4901,"close":102.09,"high":104.08,"low":101.1,"open":103.88,"volume":4221600},{"timestamp":1557322200,"date":"2019-05-08","index":4902,"close":101.85,"high":103.14,"low":101.75,"open":102.24,"volume":2497800},{"timestamp":1557408600,"date":"2019-05-09","index":4903,"close":100.75,"high":101.08,"low":99.77,"open":101.08,"volume":3998700}]},{"date":"2019-01-31","estimated":1.9,"reported":1.94,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":4824,"close":97.56,"high":99.14,"low":96.82,"open":99.14,"volume":4777100},{"timestamp":1547649000,"date":"2019-01-16","index":4825,"close":96.99,"high":98.95,"low":96.87,"open":97.9,"volume":4463400},{"timestamp":1547735400,"date":"2019-01-17","index":4826,"close":99.58,"high":99.65,"low":96.8,"open":96.95,"volume":4004300},{"timestamp":1547821800,"date":"2019-01-18","index":4827,"close":101.6,"high":101.87,"low":100.11,"open":100.43,"volume":4249100},{"timestamp":1548167400,"date":"2019-01-22","index":4828,"close":102.68,"high":103,"low":101.15,"open":101.5,"volume":5593900},{"timestamp":1548253800,"date":"2019-01-23","index":4829,"close":100.92,"high":103.13,"low":99.24,"open":103.04,"volume":4573100},{"timestamp":1548340200,"date":"2019-01-24","index":4830,"close":99.7,"high":100.64,"low":98.83,"open":100.36,"volume":2807000},{"timestamp":1548426600,"date":"2019-01-25","index":4831,"close":100.83,"high":101.74,"low":100,"open":100.7,"volume":3445500},{"timestamp":1548685800,"date":"2019-01-28","index":4832,"close":100.33,"high":100.62,"low":98.91,"open":99.87,"volume":3126200},{"timestamp":1548772200,"date":"2019-01-29","index":4833,"close":101.3,"high":101.33,"low":99.78,"open":100.37,"volume":2209000},{"timestamp":1548858600,"date":"2019-01-30","index":4834,"close":101.19,"high":102.05,"low":100.25,"open":101.89,"volume":4013000}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":4835,"close":105.4,"high":108,"low":102.75,"open":105.5,"volume":7327400},{"timestamp":1549031400,"date":"2019-02-01","index":4836,"close":106.09,"high":106.5,"low":105.26,"open":105.72,"volume":3526100},{"timestamp":1549290600,"date":"2019-02-04","index":4837,"close":106.58,"high":106.59,"low":105.42,"open":106,"volume":3184700},{"timestamp":1549377000,"date":"2019-02-05","index":4838,"close":107.66,"high":107.71,"low":106.04,"open":106.81,"volume":3690400},{"timestamp":1549463400,"date":"2019-02-06","index":4839,"close":108.82,"high":108.84,"low":107.17,"open":107.45,"volume":4490600},{"timestamp":1549549800,"date":"2019-02-07","index":4840,"close":107.94,"high":108.95,"low":107.39,"open":108.35,"volume":3395700},{"timestamp":1549636200,"date":"2019-02-08","index":4841,"close":108.1,"high":108.12,"low":106.74,"open":107.39,"volume":2951000},{"timestamp":1549895400,"date":"2019-02-11","index":4842,"close":108.93,"high":109.02,"low":107.89,"open":108.21,"volume":2765300},{"timestamp":1549981800,"date":"2019-02-12","index":4843,"close":110.66,"high":110.79,"low":109.56,"open":109.56,"volume":2881600},{"timestamp":1550068200,"date":"2019-02-13","index":4844,"close":112.01,"high":112.06,"low":110.48,"open":111,"volume":2731500},{"timestamp":1550154600,"date":"2019-02-14","index":4845,"close":111.8,"high":112.17,"low":110.61,"open":111.41,"volume":2359400}]},{"date":"2018-10-24","estimated":1.82,"reported":1.82,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":4758,"close":117.92,"high":118.7,"low":117.43,"open":118.26,"volume":4652400},{"timestamp":1539178200,"date":"2018-10-10","index":4759,"close":116.65,"high":118.25,"low":116.32,"open":117.34,"volume":4669000},{"timestamp":1539264600,"date":"2018-10-11","index":4760,"close":113.76,"high":117.81,"low":113.17,"open":117.33,"volume":5239800},{"timestamp":1539351000,"date":"2018-10-12","index":4761,"close":115.64,"high":116.57,"low":113.69,"open":115.55,"volume":2993000},{"timestamp":1539610200,"date":"2018-10-15","index":4762,"close":115.77,"high":116.63,"low":115.26,"open":115.37,"volume":2648300},{"timestamp":1539696600,"date":"2018-10-16","index":4763,"close":117.48,"high":117.7,"low":115.75,"open":116.5,"volume":2681100},{"timestamp":1539783000,"date":"2018-10-17","index":4764,"close":118.01,"high":118.05,"low":115.93,"open":117.33,"volume":2104400},{"timestamp":1539869400,"date":"2018-10-18","index":4765,"close":114.73,"high":117.75,"low":114.18,"open":117.59,"volume":2270000},{"timestamp":1539955800,"date":"2018-10-19","index":4766,"close":116.49,"high":116.78,"low":114,"open":114.73,"volume":2460000},{"timestamp":1540215000,"date":"2018-10-22","index":4767,"close":115.64,"high":116.34,"low":114.73,"open":116.19,"volume":2358900},{"timestamp":1540301400,"date":"2018-10-23","index":4768,"close":114.24,"high":115.68,"low":112.95,"open":114.28,"volume":3120200}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":4769,"close":107.93,"high":112.14,"low":107.46,"open":111.07,"volume":5794600},{"timestamp":1540474200,"date":"2018-10-25","index":4770,"close":107.82,"high":109.24,"low":105.61,"open":107.05,"volume":4269800},{"timestamp":1540560600,"date":"2018-10-26","index":4771,"close":105.31,"high":107.14,"low":104.44,"open":106.5,"volume":3965200},{"timestamp":1540819800,"date":"2018-10-29","index":4772,"close":105.13,"high":107.43,"low":103.83,"open":106.56,"volume":3355100},{"timestamp":1540906200,"date":"2018-10-30","index":4773,"close":107.07,"high":107.55,"low":104.71,"open":105.45,"volume":3047400},{"timestamp":1540992600,"date":"2018-10-31","index":4774,"close":106.54,"high":109.02,"low":106.46,"open":108.25,"volume":3620800},{"timestamp":1541079000,"date":"2018-11-01","index":4775,"close":107.52,"high":108.16,"low":105.94,"open":106.89,"volume":2897800},{"timestamp":1541165400,"date":"2018-11-02","index":4776,"close":105.99,"high":107.67,"low":105.48,"open":107.1,"volume":2854000},{"timestamp":1541428200,"date":"2018-11-05","index":4777,"close":106.82,"high":107.45,"low":106.03,"open":106.42,"volume":2445600},{"timestamp":1541514600,"date":"2018-11-06","index":4778,"close":108.65,"high":108.89,"low":106.46,"open":106.76,"volume":2582900},{"timestamp":1541601000,"date":"2018-11-07","index":4779,"close":111.13,"high":111.32,"low":108.01,"open":109.24,"volume":3720900}]},{"date":"2018-07-25","estimated":1.93,"reported":1.94,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":4694,"close":108.51,"high":108.97,"low":107.97,"open":108.7,"volume":1503900},{"timestamp":1531315800,"date":"2018-07-11","index":4695,"close":107.33,"high":108.17,"low":107.04,"open":107.7,"volume":1765000},{"timestamp":1531402200,"date":"2018-07-12","index":4696,"close":108.53,"high":109.03,"low":107.81,"open":108.08,"volume":1920100},{"timestamp":1531488600,"date":"2018-07-13","index":4697,"close":108.97,"high":109.41,"low":107.93,"open":108.37,"volume":1997900},{"timestamp":1531747800,"date":"2018-07-16","index":4698,"close":110.65,"high":111.57,"low":109.84,"open":111.13,"volume":4288800},{"timestamp":1531834200,"date":"2018-07-17","index":4699,"close":111.07,"high":111.18,"low":109.66,"open":110.66,"volume":2102400},{"timestamp":1531920600,"date":"2018-07-18","index":4700,"close":112.16,"high":112.63,"low":110.81,"open":110.96,"volume":2798600},{"timestamp":1532007000,"date":"2018-07-19","index":4701,"close":112.84,"high":112.9,"low":111.45,"open":111.89,"volume":2457900},{"timestamp":1532093400,"date":"2018-07-20","index":4702,"close":112.07,"high":112.55,"low":111.75,"open":112.02,"volume":1776000},{"timestamp":1532352600,"date":"2018-07-23","index":4703,"close":112.71,"high":113,"low":112.2,"open":112.47,"volume":1871000},{"timestamp":1532439000,"date":"2018-07-24","index":4704,"close":112.44,"high":113.67,"low":111.95,"open":113.34,"volume":2646000}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":4705,"close":120.2,"high":120.44,"low":112.25,"open":112.25,"volume":6725700},{"timestamp":1532611800,"date":"2018-07-26","index":4706,"close":118.87,"high":120.68,"low":118.05,"open":119.99,"volume":3630300},{"timestamp":1532698200,"date":"2018-07-27","index":4707,"close":118.66,"high":119.24,"low":118.15,"open":119.24,"volume":2094700},{"timestamp":1532957400,"date":"2018-07-30","index":4708,"close":118.71,"high":119.94,"low":118.54,"open":118.81,"volume":2020400},{"timestamp":1533043800,"date":"2018-07-31","index":4709,"close":119.89,"high":121.36,"low":119.31,"open":119.62,"volume":2395100},{"timestamp":1533130200,"date":"2018-08-01","index":4710,"close":119.36,"high":120,"low":117.8,"open":119.89,"volume":1913000},{"timestamp":1533216600,"date":"2018-08-02","index":4711,"close":118.6,"high":119.2,"low":118.03,"open":119,"volume":1653500},{"timestamp":1533303000,"date":"2018-08-03","index":4712,"close":119.15,"high":119.34,"low":118.2,"open":118.62,"volume":1912900},{"timestamp":1533562200,"date":"2018-08-06","index":4713,"close":119.54,"high":119.93,"low":118.85,"open":118.85,"volume":1603400},{"timestamp":1533648600,"date":"2018-08-07","index":4714,"close":120.01,"high":120.14,"low":118.64,"open":119.52,"volume":1957400},{"timestamp":1533735000,"date":"2018-08-08","index":4715,"close":120.58,"high":120.79,"low":119.81,"open":120.01,"volume":1603100}]},{"date":"2018-04-26","estimated":1.54,"reported":1.55,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":4632,"close":106.09,"high":106.75,"low":105.05,"open":105.24,"volume":1623900},{"timestamp":1523539800,"date":"2018-04-12","index":4633,"close":106.99,"high":107.64,"low":106.53,"open":106.59,"volume":2000000},{"timestamp":1523626200,"date":"2018-04-13","index":4634,"close":107.25,"high":108.34,"low":106.6,"open":107.48,"volume":3970800},{"timestamp":1523885400,"date":"2018-04-16","index":4635,"close":109.25,"high":109.39,"low":108.16,"open":108.3,"volume":4595600},{"timestamp":1523971800,"date":"2018-04-17","index":4636,"close":109.52,"high":109.85,"low":108.66,"open":109.54,"volume":2832900},{"timestamp":1524058200,"date":"2018-04-18","index":4637,"close":110.9,"high":111.03,"low":108.61,"open":109.87,"volume":3559500},{"timestamp":1524144600,"date":"2018-04-19","index":4638,"close":109.68,"high":110.7,"low":108.99,"open":110.7,"volume":2737200},{"timestamp":1524231000,"date":"2018-04-20","index":4639,"close":108.55,"high":109.91,"low":107.99,"open":109.91,"volume":3632400},{"timestamp":1524490200,"date":"2018-04-23","index":4640,"close":109.11,"high":109.22,"low":108.42,"open":108.7,"volume":2246600},{"timestamp":1524576600,"date":"2018-04-24","index":4641,"close":108.22,"high":109.57,"low":107.3,"open":109.15,"volume":3626100},{"timestamp":1524663000,"date":"2018-04-25","index":4642,"close":108.66,"high":108.88,"low":107.41,"open":107.98,"volume":3195100}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":4643,"close":113.28,"high":114.28,"low":107.71,"open":108.05,"volume":7309000},{"timestamp":1524835800,"date":"2018-04-27","index":4644,"close":113.99,"high":114,"low":112.73,"open":113.07,"volume":4557400},{"timestamp":1525095000,"date":"2018-04-30","index":4645,"close":113.5,"high":114.46,"low":112.86,"open":114.18,"volume":4479400},{"timestamp":1525181400,"date":"2018-05-01","index":4646,"close":112.45,"high":113.9,"low":111.48,"open":113.55,"volume":4376200},{"timestamp":1525267800,"date":"2018-05-02","index":4647,"close":111.15,"high":112.25,"low":110.58,"open":112.08,"volume":3563800},{"timestamp":1525354200,"date":"2018-05-03","index":4648,"close":109.81,"high":110.97,"low":108.16,"open":110.78,"volume":4079400},{"timestamp":1525440600,"date":"2018-05-04","index":4649,"close":111.31,"high":111.81,"low":108.81,"open":109.19,"volume":2412800},{"timestamp":1525699800,"date":"2018-05-07","index":4650,"close":112.12,"high":112.75,"low":111.47,"open":111.79,"volume":2583800},{"timestamp":1525786200,"date":"2018-05-08","index":4651,"close":111.27,"high":113.21,"low":110.63,"open":112,"volume":2848700},{"timestamp":1525872600,"date":"2018-05-09","index":4652,"close":111.4,"high":111.69,"low":110.32,"open":111.34,"volume":3205400},{"timestamp":1525959000,"date":"2018-05-10","index":4653,"close":113.99,"high":114.12,"low":111.54,"open":111.93,"volume":2477900}]},{"date":"2018-02-01","estimated":1.66,"reported":1.67,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":4574,"close":134.01,"high":134.3,"low":132.39,"open":133.53,"volume":3508800},{"timestamp":1516285800,"date":"2018-01-18","index":4575,"close":133.59,"high":135.53,"low":133.53,"open":134.65,"volume":3371100},{"timestamp":1516372200,"date":"2018-01-19","index":4576,"close":133.08,"high":134.02,"low":131.92,"open":133.86,"volume":3891700},{"timestamp":1516631400,"date":"2018-01-22","index":4577,"close":132.86,"high":132.99,"low":131.14,"open":132.52,"volume":3100000},{"timestamp":1516717800,"date":"2018-01-23","index":4578,"close":132.07,"high":132.87,"low":130.91,"open":132.87,"volume":2952700},{"timestamp":1516804200,"date":"2018-01-24","index":4579,"close":131.69,"high":132.96,"low":130.15,"open":132.51,"volume":2862900},{"timestamp":1516890600,"date":"2018-01-25","index":4580,"close":131.29,"high":131.97,"low":129.71,"open":131.96,"volume":3166800},{"timestamp":1516977000,"date":"2018-01-26","index":4581,"close":132.72,"high":132.72,"low":131.04,"open":131.21,"volume":2044500},{"timestamp":1517236200,"date":"2018-01-29","index":4582,"close":130.64,"high":133.56,"low":130.61,"open":132.76,"volume":2753800},{"timestamp":1517322600,"date":"2018-01-30","index":4583,"close":128.11,"high":130.74,"low":128.1,"open":130.37,"volume":4124900},{"timestamp":1517409000,"date":"2018-01-31","index":4584,"close":127.32,"high":128.97,"low":126.25,"open":128.5,"volume":5788300}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":4585,"close":119.51,"high":121,"low":118.07,"open":119.22,"volume":14405900},{"timestamp":1517581800,"date":"2018-02-02","index":4586,"close":116.47,"high":119.14,"low":115.52,"open":118.99,"volume":9235600},{"timestamp":1517841000,"date":"2018-02-05","index":4587,"close":113.3,"high":116.31,"low":113.21,"open":115.89,"volume":8119600},{"timestamp":1517927400,"date":"2018-02-06","index":4588,"close":112.71,"high":115.89,"low":109.68,"open":112.62,"volume":11749100},{"timestamp":1518013800,"date":"2018-02-07","index":4589,"close":111.91,"high":113.26,"low":111.62,"open":112.39,"volume":7219700},{"timestamp":1518100200,"date":"2018-02-08","index":4590,"close":109.28,"high":112.5,"low":109.23,"open":111.76,"volume":6999100},{"timestamp":1518186600,"date":"2018-02-09","index":4591,"close":106.39,"high":108.11,"low":103.81,"open":108.1,"volume":11369600},{"timestamp":1518445800,"date":"2018-02-12","index":4592,"close":106.31,"high":107.08,"low":105.41,"open":107,"volume":6677300},{"timestamp":1518532200,"date":"2018-02-13","index":4593,"close":107.56,"high":108.77,"low":105.5,"open":105.99,"volume":7557900},{"timestamp":1518618600,"date":"2018-02-14","index":4594,"close":106.6,"high":107.1,"low":105.09,"open":106.69,"volume":6504000},{"timestamp":1518705000,"date":"2018-02-15","index":4595,"close":108.31,"high":108.33,"low":105.52,"open":107.15,"volume":5535100}]},{"date":"2017-10-26","estimated":1.45,"reported":1.45,"pre":[{"timestamp":1507728600,"date":"2017-10-11","index":4508,"close":118.92,"high":118.92,"low":117.95,"open":118.12,"volume":1810000},{"timestamp":1507815000,"date":"2017-10-12","index":4509,"close":119.57,"high":120.02,"low":118.65,"open":118.8,"volume":2290300},{"timestamp":1507901400,"date":"2017-10-13","index":4510,"close":118.36,"high":120.11,"low":118.24,"open":120.04,"volume":1665500},{"timestamp":1508160600,"date":"2017-10-16","index":4511,"close":118.34,"high":118.69,"low":117.46,"open":118.61,"volume":1247300},{"timestamp":1508247000,"date":"2017-10-17","index":4512,"close":117.68,"high":118.23,"low":117.4,"open":118,"volume":1484400},{"timestamp":1508333400,"date":"2017-10-18","index":4513,"close":118.15,"high":118.77,"low":117.41,"open":117.41,"volume":2089300},{"timestamp":1508419800,"date":"2017-10-19","index":4514,"close":119.42,"high":119.53,"low":117.68,"open":117.68,"volume":2119600},{"timestamp":1508506200,"date":"2017-10-20","index":4515,"close":119.76,"high":120.43,"low":119.51,"open":119.59,"volume":2427600},{"timestamp":1508765400,"date":"2017-10-23","index":4516,"close":119.68,"high":120.41,"low":119.63,"open":120.24,"volume":2052200},{"timestamp":1508851800,"date":"2017-10-24","index":4517,"close":119.7,"high":120.42,"low":119.62,"open":120.18,"volume":1845600},{"timestamp":1508938200,"date":"2017-10-25","index":4518,"close":118.55,"high":119.74,"low":118.44,"open":119.58,"volume":3397000}],"post":[{"timestamp":1509024600,"date":"2017-10-26","index":4519,"close":119.33,"high":120.79,"low":117,"open":118.29,"volume":4104500},{"timestamp":1509111000,"date":"2017-10-27","index":4520,"close":120.75,"high":121.75,"low":119.31,"open":119.31,"volume":3638300},{"timestamp":1509370200,"date":"2017-10-30","index":4521,"close":118.09,"high":120.52,"low":117.84,"open":120.52,"volume":3442000},{"timestamp":1509456600,"date":"2017-10-31","index":4522,"close":117.53,"high":118.79,"low":117.45,"open":118.5,"volume":2499000},{"timestamp":1509543000,"date":"2017-11-01","index":4523,"close":117.46,"high":118.17,"low":117.18,"open":117.94,"volume":2088600},{"timestamp":1509629400,"date":"2017-11-02","index":4524,"close":116.87,"high":117.75,"low":115.04,"open":117.62,"volume":3522300},{"timestamp":1509715800,"date":"2017-11-03","index":4525,"close":115.46,"high":116.87,"low":115.17,"open":116.87,"volume":2957600},{"timestamp":1509978600,"date":"2017-11-06","index":4526,"close":113.92,"high":116,"low":113.6,"open":115.58,"volume":3351100},{"timestamp":1510065000,"date":"2017-11-07","index":4527,"close":113.95,"high":114.86,"low":113.63,"open":113.83,"volume":2730400},{"timestamp":1510151400,"date":"2017-11-08","index":4528,"close":113.13,"high":113.7,"low":112.65,"open":113.66,"volume":2371900},{"timestamp":1510237800,"date":"2017-11-09","index":4529,"close":112.55,"high":113,"low":111.72,"open":112.83,"volume":2713900}]},{"date":"2017-07-27","estimated":1.47,"reported":1.58,"pre":[{"timestamp":1499866200,"date":"2017-07-12","index":4444,"close":110.57,"high":111.11,"low":110.14,"open":110.63,"volume":2196000},{"timestamp":1499952600,"date":"2017-07-13","index":4445,"close":111.16,"high":111.58,"low":110.18,"open":110.42,"volume":2285900},{"timestamp":1500039000,"date":"2017-07-14","index":4446,"close":112.41,"high":112.61,"low":110.85,"open":111.03,"volume":3275700},{"timestamp":1500298200,"date":"2017-07-17","index":4447,"close":112.03,"high":112.26,"low":111.38,"open":111.88,"volume":2615100},{"timestamp":1500384600,"date":"2017-07-18","index":4448,"close":111.83,"high":112.15,"low":111.53,"open":111.96,"volume":2142400},{"timestamp":1500471000,"date":"2017-07-19","index":4449,"close":112.99,"high":112.99,"low":111.26,"open":111.72,"volume":2541800},{"timestamp":1500557400,"date":"2017-07-20","index":4450,"close":112.58,"high":113.21,"low":112.43,"open":113.21,"volume":2237100},{"timestamp":1500643800,"date":"2017-07-21","index":4451,"close":112.68,"high":113.1,"low":112.15,"open":112.35,"volume":1772900},{"timestamp":1500903000,"date":"2017-07-24","index":4452,"close":112.15,"high":112.58,"low":111.98,"open":112.48,"volume":2296000},{"timestamp":1500989400,"date":"2017-07-25","index":4453,"close":113.22,"high":113.76,"low":112.42,"open":112.83,"volume":2219400},{"timestamp":1501075800,"date":"2017-07-26","index":4454,"close":112.29,"high":113.64,"low":112.18,"open":113.54,"volume":2978400}],"post":[{"timestamp":1501162200,"date":"2017-07-27","index":4455,"close":107.79,"high":111,"low":106.98,"open":111,"volume":7446500},{"timestamp":1501248600,"date":"2017-07-28","index":4456,"close":109.66,"high":109.91,"low":107.93,"open":108.38,"volume":4274800},{"timestamp":1501507800,"date":"2017-07-31","index":4457,"close":110.29,"high":111,"low":109.96,"open":110.04,"volume":3564200},{"timestamp":1501594200,"date":"2017-08-01","index":4458,"close":110.17,"high":110.8,"low":109.65,"open":110.8,"volume":2663500},{"timestamp":1501680600,"date":"2017-08-02","index":4459,"close":111.26,"high":111.45,"low":109.85,"open":109.87,"volume":2256100},{"timestamp":1501767000,"date":"2017-08-03","index":4460,"close":111.52,"high":111.78,"low":110.83,"open":110.97,"volume":2515300},{"timestamp":1501853400,"date":"2017-08-04","index":4461,"close":112.05,"high":112.09,"low":111.12,"open":111.62,"volume":2185400},{"timestamp":1502112600,"date":"2017-08-07","index":4462,"close":111.86,"high":112.03,"low":111.42,"open":112,"volume":1696000},{"timestamp":1502199000,"date":"2017-08-08","index":4463,"close":111.89,"high":113.2,"low":111.8,"open":113,"volume":2809500},{"timestamp":1502285400,"date":"2017-08-09","index":4464,"close":112.41,"high":112.5,"low":111.72,"open":111.97,"volume":1888700},{"timestamp":1502371800,"date":"2017-08-10","index":4465,"close":110.92,"high":111.82,"low":110.89,"open":111.54,"volume":2058200}]},{"date":"2017-04-27","estimated":1.29,"reported":1.32,"pre":[{"timestamp":1491917400,"date":"2017-04-11","index":4381,"close":105.75,"high":106.16,"low":105.23,"open":106.15,"volume":3029400},{"timestamp":1492003800,"date":"2017-04-12","index":4382,"close":104.23,"high":105.34,"low":104.18,"open":105.06,"volume":3036000},{"timestamp":1492090200,"date":"2017-04-13","index":4383,"close":103.74,"high":104.56,"low":103.7,"open":104.18,"volume":2840900},{"timestamp":1492435800,"date":"2017-04-17","index":4384,"close":104.87,"high":104.87,"low":103.92,"open":104.06,"volume":1723800},{"timestamp":1492522200,"date":"2017-04-18","index":4385,"close":104.1,"high":104.74,"low":103.56,"open":104.52,"volume":3042300},{"timestamp":1492608600,"date":"2017-04-19","index":4386,"close":104.46,"high":105.09,"low":104.33,"open":104.58,"volume":2047100},{"timestamp":1492695000,"date":"2017-04-20","index":4387,"close":105.53,"high":105.74,"low":104.57,"open":104.75,"volume":2424700},{"timestamp":1492781400,"date":"2017-04-21","index":4388,"close":105.77,"high":106.13,"low":105.45,"open":105.71,"volume":3040600},{"timestamp":1493040600,"date":"2017-04-24","index":4389,"close":106.97,"high":107.23,"low":106.28,"open":106.75,"volume":2441500},{"timestamp":1493127000,"date":"2017-04-25","index":4390,"close":107.36,"high":107.82,"low":107.08,"open":107.09,"volume":2626100},{"timestamp":1493213400,"date":"2017-04-26","index":4391,"close":107.62,"high":108.59,"low":106.96,"open":107.23,"volume":4565600}],"post":[{"timestamp":1493299800,"date":"2017-04-27","index":4392,"close":108.83,"high":109.28,"low":105.58,"open":107.8,"volume":4672800},{"timestamp":1493386200,"date":"2017-04-28","index":4393,"close":107.46,"high":109.3,"low":107.08,"open":109,"volume":3112000},{"timestamp":1493645400,"date":"2017-05-01","index":4394,"close":106.54,"high":107.42,"low":106.51,"open":107.42,"volume":1976600},{"timestamp":1493731800,"date":"2017-05-02","index":4395,"close":106.92,"high":107.12,"low":106.56,"open":106.61,"volume":1908800},{"timestamp":1493818200,"date":"2017-05-03","index":4396,"close":107.35,"high":107.47,"low":106.59,"open":106.89,"volume":1909000},{"timestamp":1493904600,"date":"2017-05-04","index":4397,"close":107.05,"high":107.83,"low":106.6,"open":107.41,"volume":1744300},{"timestamp":1493991000,"date":"2017-05-05","index":4398,"close":107.43,"high":107.56,"low":107.02,"open":107.32,"volume":2221500},{"timestamp":1494250200,"date":"2017-05-08","index":4399,"close":107.52,"high":107.59,"low":106.73,"open":107.36,"volume":2508200},{"timestamp":1494336600,"date":"2017-05-09","index":4400,"close":106.51,"high":107.66,"low":106.09,"open":107.56,"volume":2336500},{"timestamp":1494423000,"date":"2017-05-10","index":4401,"close":105.1,"high":106.13,"low":104.77,"open":106.07,"volume":3713100},{"timestamp":1494509400,"date":"2017-05-11","index":4402,"close":104.15,"high":104.25,"low":102.98,"open":104.13,"volume":3076700}]},{"date":"2017-01-31","estimated":1.69,"reported":1.63,"pre":[{"timestamp":1484317800,"date":"2017-01-13","index":4321,"close":114.24,"high":114.6,"low":114.03,"open":114.2,"volume":1788000},{"timestamp":1484663400,"date":"2017-01-17","index":4322,"close":114.07,"high":114.11,"low":113.41,"open":113.69,"volume":2474700},{"timestamp":1484749800,"date":"2017-01-18","index":4323,"close":114.96,"high":115.45,"low":114.02,"open":114.37,"volume":2040000},{"timestamp":1484836200,"date":"2017-01-19","index":4324,"close":114.27,"high":115.15,"low":114.01,"open":114.97,"volume":1848000},{"timestamp":1484922600,"date":"2017-01-20","index":4325,"close":114.96,"high":115,"low":114.32,"open":114.44,"volume":2372900},{"timestamp":1485181800,"date":"2017-01-23","index":4326,"close":114.46,"high":115.04,"low":114.14,"open":114.99,"volume":1689500},{"timestamp":1485268200,"date":"2017-01-24","index":4327,"close":116.05,"high":116.26,"low":114.15,"open":114.6,"volume":2157200},{"timestamp":1485354600,"date":"2017-01-25","index":4328,"close":116.99,"high":117.13,"low":115.87,"open":116.23,"volume":2045000},{"timestamp":1485441000,"date":"2017-01-26","index":4329,"close":116.93,"high":117.36,"low":116.54,"open":116.97,"volume":1796400},{"timestamp":1485527400,"date":"2017-01-27","index":4330,"close":118.09,"high":118.19,"low":116.59,"open":117,"volume":2283800},{"timestamp":1485786600,"date":"2017-01-30","index":4331,"close":117.03,"high":117.92,"low":116.26,"open":117.91,"volume":2910300}],"post":[{"timestamp":1485873000,"date":"2017-01-31","index":4332,"close":109.13,"high":111.81,"low":108.68,"open":111.81,"volume":12755500},{"timestamp":1485959400,"date":"2017-02-01","index":4333,"close":105.35,"high":108.55,"low":103.23,"open":107.79,"volume":14684600},{"timestamp":1486045800,"date":"2017-02-02","index":4334,"close":105.1,"high":105.7,"low":104.41,"open":105.29,"volume":4353400},{"timestamp":1486132200,"date":"2017-02-03","index":4335,"close":106.95,"high":107.2,"low":105.33,"open":105.7,"volume":4859700},{"timestamp":1486391400,"date":"2017-02-06","index":4336,"close":106.06,"high":107,"low":105.75,"open":106.62,"volume":3444300},{"timestamp":1486477800,"date":"2017-02-07","index":4337,"close":105.69,"high":106.49,"low":105.31,"open":106.38,"volume":3589500},{"timestamp":1486564200,"date":"2017-02-08","index":4338,"close":106.16,"high":106.4,"low":105.51,"open":105.81,"volume":3398500},{"timestamp":1486650600,"date":"2017-02-09","index":4339,"close":106.46,"high":107.01,"low":106.02,"open":106.16,"volume":2416000},{"timestamp":1486737000,"date":"2017-02-10","index":4340,"close":107.34,"high":107.5,"low":106.26,"open":106.5,"volume":4012800},{"timestamp":1486996200,"date":"2017-02-13","index":4341,"close":108.5,"high":108.53,"low":107.53,"open":107.66,"volume":3877700},{"timestamp":1487082600,"date":"2017-02-14","index":4342,"close":108.99,"high":109.34,"low":107.62,"open":108.68,"volume":5878800}]},{"date":"2016-10-27","estimated":1.44,"reported":1.44,"pre":[{"timestamp":1476279000,"date":"2016-10-12","index":4257,"close":108.74,"high":109.06,"low":108.44,"open":109.03,"volume":1483900},{"timestamp":1476365400,"date":"2016-10-13","index":4258,"close":108.3,"high":108.72,"low":107.36,"open":108.19,"volume":2088600},{"timestamp":1476451800,"date":"2016-10-14","index":4259,"close":108.42,"high":109.06,"low":108.41,"open":108.71,"volume":1566000},{"timestamp":1476711000,"date":"2016-10-17","index":4260,"close":108.03,"high":108.77,"low":107.91,"open":108.31,"volume":1759900},{"timestamp":1476797400,"date":"2016-10-18","index":4261,"close":108.13,"high":108.97,"low":108.05,"open":108.45,"volume":1692300},{"timestamp":1476883800,"date":"2016-10-19","index":4262,"close":108.05,"high":108.53,"low":107.8,"open":108.23,"volume":1991400},{"timestamp":1476970200,"date":"2016-10-20","index":4263,"close":107.4,"high":107.91,"low":107.19,"open":107.91,"volume":1946100},{"timestamp":1477056600,"date":"2016-10-21","index":4264,"close":107.16,"high":107.22,"low":106.39,"open":106.74,"volume":2816400},{"timestamp":1477315800,"date":"2016-10-24","index":4265,"close":108.45,"high":108.52,"low":107.75,"open":107.82,"volume":1808300},{"timestamp":1477402200,"date":"2016-10-25","index":4266,"close":107.84,"high":108.73,"low":107.78,"open":108.41,"volume":2242500},{"timestamp":1477488600,"date":"2016-10-26","index":4267,"close":108.61,"high":109.04,"low":107.59,"open":107.6,"volume":3310100}],"post":[{"timestamp":1477575000,"date":"2016-10-27","index":4268,"close":108.08,"high":109.25,"low":105.87,"open":109.25,"volume":3532000},{"timestamp":1477661400,"date":"2016-10-28","index":4269,"close":107.7,"high":108.46,"low":106.99,"open":108.3,"volume":2397500},{"timestamp":1477920600,"date":"2016-10-31","index":4270,"close":107.76,"high":108.2,"low":107.53,"open":108.08,"volume":2328700},{"timestamp":1478007000,"date":"2016-11-01","index":4271,"close":106.84,"high":108.03,"low":106.16,"open":108.02,"volume":2906600},{"timestamp":1478093400,"date":"2016-11-02","index":4272,"close":106.9,"high":107.42,"low":106.6,"open":106.92,"volume":2568900},{"timestamp":1478179800,"date":"2016-11-03","index":4273,"close":107.48,"high":108.17,"low":106.68,"open":107.22,"volume":2245500},{"timestamp":1478266200,"date":"2016-11-04","index":4274,"close":106.94,"high":108.05,"low":106.89,"open":107.39,"volume":2559300},{"timestamp":1478529000,"date":"2016-11-07","index":4275,"close":109.8,"high":109.8,"low":107.96,"open":107.96,"volume":3615400},{"timestamp":1478615400,"date":"2016-11-08","index":4276,"close":112.03,"high":112.88,"low":109.51,"open":109.61,"volume":5834300},{"timestamp":1478701800,"date":"2016-11-09","index":4277,"close":112.7,"high":112.7,"low":110.24,"open":110.33,"volume":6744000},{"timestamp":1478788200,"date":"2016-11-10","index":4278,"close":113.31,"high":114.11,"low":112.82,"open":112.91,"volume":4532600}]},{"date":"2016-07-29","estimated":1.43,"reported":1.43,"pre":[{"timestamp":1468503000,"date":"2016-07-14","index":4194,"close":111.5,"high":111.83,"low":110.99,"open":111.37,"volume":2514500},{"timestamp":1468589400,"date":"2016-07-15","index":4195,"close":111.03,"high":111.8,"low":110.71,"open":111.8,"volume":2280500},{"timestamp":1468848600,"date":"2016-07-18","index":4196,"close":110.9,"high":111.38,"low":110.62,"open":111.03,"volume":1964400},{"timestamp":1468935000,"date":"2016-07-19","index":4197,"close":110.64,"high":110.79,"low":110.28,"open":110.6,"volume":1431900},{"timestamp":1469021400,"date":"2016-07-20","index":4198,"close":110.59,"high":110.95,"low":110.33,"open":110.7,"volume":1329300},{"timestamp":1469107800,"date":"2016-07-21","index":4199,"close":109.89,"high":110.5,"low":109.59,"open":110.37,"volume":1198600},{"timestamp":1469194200,"date":"2016-07-22","index":4200,"close":110.36,"high":110.47,"low":109.57,"open":109.77,"volume":2012400},{"timestamp":1469453400,"date":"2016-07-25","index":4201,"close":110.1,"high":110.42,"low":109.91,"open":110.2,"volume":1323600},{"timestamp":1469539800,"date":"2016-07-26","index":4202,"close":110.37,"high":110.43,"low":109.82,"open":110.25,"volume":1404100},{"timestamp":1469626200,"date":"2016-07-27","index":4203,"close":108.8,"high":110.48,"low":108.66,"open":110.11,"volume":4763800},{"timestamp":1469712600,"date":"2016-07-28","index":4204,"close":108.73,"high":109.01,"low":108.21,"open":108.27,"volume":4481700}],"post":[{"timestamp":1469799000,"date":"2016-07-29","index":4205,"close":108.1,"high":108.44,"low":105.96,"open":107,"volume":3993900},{"timestamp":1470058200,"date":"2016-08-01","index":4206,"close":108.01,"high":108.56,"low":107.63,"open":108.14,"volume":2834700},{"timestamp":1470144600,"date":"2016-08-02","index":4207,"close":107.46,"high":108.13,"low":106.92,"open":107.91,"volume":2440300},{"timestamp":1470231000,"date":"2016-08-03","index":4208,"close":108.29,"high":108.37,"low":107.4,"open":107.4,"volume":2335000},{"timestamp":1470317400,"date":"2016-08-04","index":4209,"close":107.84,"high":109,"low":107.78,"open":108.39,"volume":2196000},{"timestamp":1470403800,"date":"2016-08-05","index":4210,"close":108.79,"high":108.91,"low":107.94,"open":108.07,"volume":2413000},{"timestamp":1470663000,"date":"2016-08-08","index":4211,"close":108.96,"high":109.41,"low":108.56,"open":109.09,"volume":2037000},{"timestamp":1470749400,"date":"2016-08-09","index":4212,"close":109.65,"high":110,"low":109,"open":109.07,"volume":1790400},{"timestamp":1470835800,"date":"2016-08-10","index":4213,"close":109.88,"high":110,"low":109.39,"open":109.62,"volume":1519500},{"timestamp":1470922200,"date":"2016-08-11","index":4214,"close":110.9,"high":111.03,"low":109.9,"open":109.94,"volume":2786800},{"timestamp":1471008600,"date":"2016-08-12","index":4215,"close":109.91,"high":110.06,"low":109.62,"open":109.97,"volume":1700600}]},{"date":"2016-04-28","estimated":1.22,"reported":1.27,"pre":[{"timestamp":1460554200,"date":"2016-04-13","index":4130,"close":105.54,"high":106.16,"low":105.47,"open":105.57,"volume":2000900},{"timestamp":1460640600,"date":"2016-04-14","index":4131,"close":105.08,"high":105.98,"low":104.8,"open":105.62,"volume":2092000},{"timestamp":1460727000,"date":"2016-04-15","index":4132,"close":105.54,"high":105.98,"low":105.13,"open":105.28,"volume":2668400},{"timestamp":1460986200,"date":"2016-04-18","index":4133,"close":106.18,"high":106.26,"low":105.08,"open":105.51,"volume":1333400},{"timestamp":1461072600,"date":"2016-04-19","index":4134,"close":106.84,"high":107.01,"low":106.17,"open":106.26,"volume":2032000},{"timestamp":1461159000,"date":"2016-04-20","index":4135,"close":106.17,"high":107.21,"low":106.14,"open":106.95,"volume":1952800},{"timestamp":1461245400,"date":"2016-04-21","index":4136,"close":104.99,"high":106.07,"low":104.93,"open":105.8,"volume":2187300},{"timestamp":1461331800,"date":"2016-04-22","index":4137,"close":105.52,"high":106,"low":105.19,"open":105.4,"volume":2166400},{"timestamp":1461591000,"date":"2016-04-25","index":4138,"close":105.07,"high":105.31,"low":104.42,"open":105.09,"volume":1732100},{"timestamp":1461677400,"date":"2016-04-26","index":4139,"close":106.23,"high":106.35,"low":105.31,"open":105.33,"volume":2216300},{"timestamp":1461763800,"date":"2016-04-27","index":4140,"close":106.46,"high":106.83,"low":105.45,"open":106.28,"volume":2871900}],"post":[{"timestamp":1461850200,"date":"2016-04-28","index":4141,"close":104.91,"high":106.54,"low":104.06,"open":105.1,"volume":4210000},{"timestamp":1461936600,"date":"2016-04-29","index":4142,"close":105.07,"high":105.44,"low":104.37,"open":104.63,"volume":2516700},{"timestamp":1462195800,"date":"2016-05-02","index":4143,"close":104.76,"high":105.6,"low":104.58,"open":105.32,"volume":2905300},{"timestamp":1462282200,"date":"2016-05-03","index":4144,"close":104.38,"high":104.58,"low":103.16,"open":104.18,"volume":2171900},{"timestamp":1462368600,"date":"2016-05-04","index":4145,"close":103.11,"high":104,"low":103,"open":103.64,"volume":2524800},{"timestamp":1462455000,"date":"2016-05-05","index":4146,"close":102.14,"high":103.43,"low":101.99,"open":103.3,"volume":3945400},{"timestamp":1462541400,"date":"2016-05-06","index":4147,"close":102.11,"high":102.66,"low":100.64,"open":102.38,"volume":3658500},{"timestamp":1462800600,"date":"2016-05-09","index":4148,"close":102.69,"high":102.88,"low":102,"open":102.28,"volume":2476200},{"timestamp":1462887000,"date":"2016-05-10","index":4149,"close":103.65,"high":103.67,"low":102.69,"open":102.69,"volume":2346300},{"timestamp":1462973400,"date":"2016-05-11","index":4150,"close":102.45,"high":104.07,"low":102.45,"open":103.83,"volume":2646500},{"timestamp":1463059800,"date":"2016-05-12","index":4151,"close":101.79,"high":102.37,"low":100.72,"open":102.12,"volume":3391700}]},{"date":"2016-02-02","estimated":1.42,"reported":1.57,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":4070,"close":90.04,"high":90.11,"low":88.42,"open":89.57,"volume":5459500},{"timestamp":1453213800,"date":"2016-01-19","index":4071,"close":90.35,"high":91.45,"low":89.58,"open":90.84,"volume":3772000},{"timestamp":1453300200,"date":"2016-01-20","index":4072,"close":88.7,"high":89.4,"low":87.3,"open":89.06,"volume":4836900},{"timestamp":1453386600,"date":"2016-01-21","index":4073,"close":89.07,"high":90.19,"low":87.92,"open":88.81,"volume":3467600},{"timestamp":1453473000,"date":"2016-01-22","index":4074,"close":89.9,"high":90.69,"low":89.31,"open":90.27,"volume":2866000},{"timestamp":1453732200,"date":"2016-01-25","index":4075,"close":89.42,"high":90.26,"low":89.16,"open":89.97,"volume":2069800},{"timestamp":1453818600,"date":"2016-01-26","index":4076,"close":90.93,"high":91.32,"low":89.88,"open":89.92,"volume":2307700},{"timestamp":1453905000,"date":"2016-01-27","index":4077,"close":90.87,"high":92.14,"low":90.37,"open":91.01,"volume":3333900},{"timestamp":1453991400,"date":"2016-01-28","index":4078,"close":91,"high":91.61,"low":90.26,"open":90.97,"volume":2286100},{"timestamp":1454077800,"date":"2016-01-29","index":4079,"close":93.2,"high":93.25,"low":91.63,"open":91.63,"volume":5220900},{"timestamp":1454337000,"date":"2016-02-01","index":4080,"close":94.08,"high":94.5,"low":92.04,"open":92.04,"volume":5521800}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":4081,"close":94.69,"high":96,"low":94.01,"open":95.11,"volume":7634600},{"timestamp":1454509800,"date":"2016-02-03","index":4082,"close":95.33,"high":95.73,"low":93.97,"open":95.23,"volume":4857500},{"timestamp":1454596200,"date":"2016-02-04","index":4083,"close":96.25,"high":97,"low":95.17,"open":95.33,"volume":5545600},{"timestamp":1454682600,"date":"2016-02-05","index":4084,"close":95.37,"high":96.68,"low":95.08,"open":95.87,"volume":4273300},{"timestamp":1454941800,"date":"2016-02-08","index":4085,"close":97.3,"high":97.42,"low":94.32,"open":94.39,"volume":4545100},{"timestamp":1455028200,"date":"2016-02-09","index":4086,"close":97.53,"high":98.91,"low":96.31,"open":96.35,"volume":5427500},{"timestamp":1455114600,"date":"2016-02-10","index":4087,"close":96.12,"high":98,"low":95.89,"open":97.54,"volume":3634400},{"timestamp":1455201000,"date":"2016-02-11","index":4088,"close":95.09,"high":95.7,"low":94.22,"open":94.6,"volume":3897000},{"timestamp":1455287400,"date":"2016-02-12","index":4089,"close":97.25,"high":97.32,"low":95.91,"open":96.25,"volume":3266700},{"timestamp":1455633000,"date":"2016-02-16","index":4090,"close":98.56,"high":99.02,"low":97.51,"open":97.91,"volume":3205700},{"timestamp":1455719400,"date":"2016-02-17","index":4091,"close":98.3,"high":99.5,"low":98.28,"open":98.81,"volume":3004300}]},{"date":"2015-10-27","estimated":1.37,"reported":1.39,"pre":[{"timestamp":1444656600,"date":"2015-10-12","index":4004,"close":104.41,"high":104.41,"low":103.35,"open":103.58,"volume":1792500},{"timestamp":1444743000,"date":"2015-10-13","index":4005,"close":103.3,"high":104.59,"low":103.28,"open":103.65,"volume":3060800},{"timestamp":1444829400,"date":"2015-10-14","index":4006,"close":102.86,"high":103.64,"low":102.55,"open":103.35,"volume":2227500},{"timestamp":1444915800,"date":"2015-10-15","index":4007,"close":103.8,"high":103.98,"low":102.92,"open":103.35,"volume":2847400},{"timestamp":1445002200,"date":"2015-10-16","index":4008,"close":103.95,"high":104.19,"low":103.34,"open":104.06,"volume":2083200},{"timestamp":1445261400,"date":"2015-10-19","index":4009,"close":104.26,"high":104.32,"low":103.55,"open":103.55,"volume":2296800},{"timestamp":1445347800,"date":"2015-10-20","index":4010,"close":104.56,"high":104.77,"low":103.85,"open":103.99,"volume":2248700},{"timestamp":1445434200,"date":"2015-10-21","index":4011,"close":105.26,"high":106.42,"low":104.82,"open":104.82,"volume":3286500},{"timestamp":1445520600,"date":"2015-10-22","index":4012,"close":106.43,"high":106.62,"low":105.65,"open":105.81,"volume":3570200},{"timestamp":1445607000,"date":"2015-10-23","index":4013,"close":106.8,"high":107.25,"low":105.47,"open":107.25,"volume":4060200},{"timestamp":1445866200,"date":"2015-10-26","index":4014,"close":106.18,"high":107.32,"low":105.96,"open":106.94,"volume":3486800}],"post":[{"timestamp":1445952600,"date":"2015-10-27","index":4015,"close":103.1,"high":104.56,"low":101.96,"open":102.79,"volume":5144600},{"timestamp":1446039000,"date":"2015-10-28","index":4016,"close":102.63,"high":103.4,"low":101.77,"open":103.19,"volume":3542700},{"timestamp":1446125400,"date":"2015-10-29","index":4017,"close":103.47,"high":103.62,"low":102.39,"open":102.77,"volume":2762500},{"timestamp":1446211800,"date":"2015-10-30","index":4018,"close":103.02,"high":103.77,"low":102.93,"open":103.47,"volume":3232500},{"timestamp":1446474600,"date":"2015-11-02","index":4019,"close":104.57,"high":104.73,"low":103,"open":103.01,"volume":2648200},{"timestamp":1446561000,"date":"2015-11-03","index":4020,"close":104.48,"high":105.03,"low":103.73,"open":104.28,"volume":2785900},{"timestamp":1446647400,"date":"2015-11-04","index":4021,"close":104,"high":104.76,"low":103.72,"open":104.64,"volume":2817500},{"timestamp":1446733800,"date":"2015-11-05","index":4022,"close":104.23,"high":104.65,"low":103.71,"open":104.12,"volume":2540900},{"timestamp":1446820200,"date":"2015-11-06","index":4023,"close":104.99,"high":105.03,"low":103.37,"open":103.77,"volume":2877700},{"timestamp":1447079400,"date":"2015-11-09","index":4024,"close":104.01,"high":104.77,"low":103.5,"open":104.5,"volume":3416800},{"timestamp":1447165800,"date":"2015-11-10","index":4025,"close":104.34,"high":104.92,"low":103.59,"open":103.98,"volume":2148900}]},{"date":"2015-07-28","estimated":1.26,"reported":1.35,"pre":[{"timestamp":1436794200,"date":"2015-07-13","index":3940,"close":97.76,"high":97.94,"low":97.06,"open":97.62,"volume":2489900},{"timestamp":1436880600,"date":"2015-07-14","index":3941,"close":97.87,"high":98.11,"low":97.27,"open":97.9,"volume":2419200},{"timestamp":1436967000,"date":"2015-07-15","index":3942,"close":97.18,"high":97.96,"low":96.99,"open":97.91,"volume":2092900},{"timestamp":1437053400,"date":"2015-07-16","index":3943,"close":97.48,"high":97.98,"low":97.37,"open":97.87,"volume":1548400},{"timestamp":1437139800,"date":"2015-07-17","index":3944,"close":97.6,"high":98.12,"low":97.06,"open":97.17,"volume":2653400},{"timestamp":1437399000,"date":"2015-07-20","index":3945,"close":97.59,"high":97.87,"low":97.3,"open":97.6,"volume":1777000},{"timestamp":1437485400,"date":"2015-07-21","index":3946,"close":97.96,"high":98.64,"low":97.57,"open":97.63,"volume":2178900},{"timestamp":1437571800,"date":"2015-07-22","index":3947,"close":97.23,"high":98.63,"low":96.83,"open":98.43,"volume":2691000},{"timestamp":1437658200,"date":"2015-07-23","index":3948,"close":96.11,"high":97.65,"low":95.82,"open":97.65,"volume":1940400},{"timestamp":1437744600,"date":"2015-07-24","index":3949,"close":94.75,"high":96.07,"low":94.52,"open":96.07,"volume":2959700},{"timestamp":1438003800,"date":"2015-07-27","index":3950,"close":95.12,"high":95.23,"low":94.15,"open":94.5,"volume":3628300}],"post":[{"timestamp":1438090200,"date":"2015-07-28","index":3951,"close":99.94,"high":100.47,"low":97.83,"open":97.89,"volume":7592900},{"timestamp":1438176600,"date":"2015-07-29","index":3952,"close":100.89,"high":101.95,"low":100.21,"open":100.36,"volume":5563700},{"timestamp":1438263000,"date":"2015-07-30","index":3953,"close":101.4,"high":101.54,"low":100.27,"open":100.4,"volume":2871000},{"timestamp":1438349400,"date":"2015-07-31","index":3954,"close":102.36,"high":102.76,"low":101.57,"open":101.91,"volume":4222900},{"timestamp":1438608600,"date":"2015-08-03","index":3955,"close":102.75,"high":103.15,"low":101.9,"open":102.49,"volume":2756900},{"timestamp":1438695000,"date":"2015-08-04","index":3956,"close":102.64,"high":103.12,"low":102.23,"open":102.92,"volume":2431500},{"timestamp":1438781400,"date":"2015-08-05","index":3957,"close":102.94,"high":104.07,"low":102.94,"open":103.05,"volume":3196700},{"timestamp":1438867800,"date":"2015-08-06","index":3958,"close":102.43,"high":103.22,"low":102.2,"open":103.12,"volume":2043100},{"timestamp":1438954200,"date":"2015-08-07","index":3959,"close":102.14,"high":102.4,"low":101.5,"open":102.33,"volume":2982900},{"timestamp":1439213400,"date":"2015-08-10","index":3960,"close":103.43,"high":103.48,"low":102.77,"open":102.77,"volume":2690800},{"timestamp":1439299800,"date":"2015-08-11","index":3961,"close":102.99,"high":103.47,"low":102.53,"open":102.63,"volume":3465200}]},{"date":"2015-04-28","estimated":1.09,"reported":1.12,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":3877,"close":96.15,"high":97.14,"low":96.13,"open":96.48,"volume":3192000},{"timestamp":1429018200,"date":"2015-04-14","index":3878,"close":96.55,"high":96.8,"low":95.8,"open":96.1,"volume":3221200},{"timestamp":1429104600,"date":"2015-04-15","index":3879,"close":96.62,"high":96.92,"low":96.2,"open":96.66,"volume":2705000},{"timestamp":1429191000,"date":"2015-04-16","index":3880,"close":96.14,"high":96.74,"low":96.08,"open":96.29,"volume":2520800},{"timestamp":1429277400,"date":"2015-04-17","index":3881,"close":95.38,"high":95.86,"low":94.88,"open":95.51,"volume":3699300},{"timestamp":1429536600,"date":"2015-04-20","index":3882,"close":97.46,"high":98.03,"low":95.81,"open":95.81,"volume":5021400},{"timestamp":1429623000,"date":"2015-04-21","index":3883,"close":97.61,"high":97.98,"low":97.16,"open":97.63,"volume":3277600},{"timestamp":1429709400,"date":"2015-04-22","index":3884,"close":98.14,"high":98.27,"low":97.13,"open":97.61,"volume":2904900},{"timestamp":1429795800,"date":"2015-04-23","index":3885,"close":98.22,"high":98.6,"low":97.5,"open":97.56,"volume":2420200},{"timestamp":1429882200,"date":"2015-04-24","index":3886,"close":98.1,"high":98.51,"low":97.75,"open":98.49,"volume":2253000},{"timestamp":1430141400,"date":"2015-04-27","index":3887,"close":97.43,"high":98.36,"low":97.24,"open":98.04,"volume":3906300}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":3888,"close":100.77,"high":101.77,"low":98.71,"open":99.2,"volume":8282700},{"timestamp":1430314200,"date":"2015-04-29","index":3889,"close":101.25,"high":101.98,"low":100.8,"open":101.41,"volume":5454500},{"timestamp":1430400600,"date":"2015-04-30","index":3890,"close":100.53,"high":101.3,"low":100.08,"open":100.94,"volume":4045700},{"timestamp":1430487000,"date":"2015-05-01","index":3891,"close":101.38,"high":101.42,"low":100.29,"open":100.95,"volume":2846100},{"timestamp":1430746200,"date":"2015-05-04","index":3892,"close":101.43,"high":101.96,"low":101.13,"open":101.32,"volume":2993000},{"timestamp":1430832600,"date":"2015-05-05","index":3893,"close":100.11,"high":101.34,"low":99.92,"open":101.01,"volume":2845200},{"timestamp":1430919000,"date":"2015-05-06","index":3894,"close":99.22,"high":100.66,"low":98.58,"open":100.4,"volume":3403200},{"timestamp":1431005400,"date":"2015-05-07","index":3895,"close":99.64,"high":100.23,"low":99.28,"open":99.3,"volume":3151700},{"timestamp":1431091800,"date":"2015-05-08","index":3896,"close":100.36,"high":101.35,"low":100.27,"open":100.42,"volume":2964400},{"timestamp":1431351000,"date":"2015-05-11","index":3897,"close":100.53,"high":100.87,"low":100.23,"open":100.36,"volume":4080400},{"timestamp":1431437400,"date":"2015-05-12","index":3898,"close":99.97,"high":100.37,"low":99.68,"open":100.23,"volume":2438400}]},{"date":"2015-02-03","estimated":1.25,"reported":1.25,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":3819,"close":110.3,"high":110.34,"low":108.46,"open":109.3,"volume":4495200},{"timestamp":1421764200,"date":"2015-01-20","index":3820,"close":111.31,"high":111.62,"low":109.84,"open":110.87,"volume":4124800},{"timestamp":1421850600,"date":"2015-01-21","index":3821,"close":111.68,"high":112.32,"low":110.79,"open":111.12,"volume":2144300},{"timestamp":1421937000,"date":"2015-01-22","index":3822,"close":114.25,"high":114.4,"low":111.9,"open":112.46,"volume":3008100},{"timestamp":1422023400,"date":"2015-01-23","index":3823,"close":102.93,"high":104.98,"low":102.7,"open":103.7,"volume":19275400},{"timestamp":1422282600,"date":"2015-01-26","index":3824,"close":102.35,"high":102.5,"low":99.6,"open":101.7,"volume":10903700},{"timestamp":1422369000,"date":"2015-01-27","index":3825,"close":100.85,"high":101.94,"low":100.56,"open":100.56,"volume":4766300},{"timestamp":1422455400,"date":"2015-01-28","index":3826,"close":99.3,"high":101.91,"low":99.2,"open":101.16,"volume":5481400},{"timestamp":1422541800,"date":"2015-01-29","index":3827,"close":100.42,"high":100.7,"low":98.29,"open":99.26,"volume":4648300},{"timestamp":1422628200,"date":"2015-01-30","index":3828,"close":98.84,"high":101.27,"low":98.81,"open":99.54,"volume":5916300},{"timestamp":1422887400,"date":"2015-02-02","index":3829,"close":100.13,"high":100.26,"low":98.34,"open":99,"volume":3811800}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":3830,"close":100.57,"high":101.64,"low":99.24,"open":100.89,"volume":5581600},{"timestamp":1423060200,"date":"2015-02-04","index":3831,"close":100.53,"high":101.26,"low":99.84,"open":100.07,"volume":4278600},{"timestamp":1423146600,"date":"2015-02-05","index":3832,"close":101.46,"high":102.24,"low":100.7,"open":100.99,"volume":4026400},{"timestamp":1423233000,"date":"2015-02-06","index":3833,"close":100.67,"high":101.56,"low":100.32,"open":101.13,"volume":2965400},{"timestamp":1423492200,"date":"2015-02-09","index":3834,"close":100.46,"high":100.98,"low":99.87,"open":100.32,"volume":2626200},{"timestamp":1423578600,"date":"2015-02-10","index":3835,"close":101.08,"high":101.31,"low":100.15,"open":100.84,"volume":2750900},{"timestamp":1423665000,"date":"2015-02-11","index":3836,"close":100.91,"high":101.77,"low":100.52,"open":101.1,"volume":2826100},{"timestamp":1423751400,"date":"2015-02-12","index":3837,"close":101.41,"high":101.68,"low":100.56,"open":100.87,"volume":2981600},{"timestamp":1423837800,"date":"2015-02-13","index":3838,"close":101.79,"high":101.97,"low":101.1,"open":101.17,"volume":2106000},{"timestamp":1424183400,"date":"2015-02-17","index":3839,"close":102.51,"high":102.82,"low":101.66,"open":101.9,"volume":3814800},{"timestamp":1424269800,"date":"2015-02-18","index":3840,"close":102.62,"high":102.8,"low":102.05,"open":102.51,"volume":2348400}]},{"date":"2014-10-24","estimated":1.28,"reported":1.32,"pre":[{"timestamp":1412861400,"date":"2014-10-09","index":3751,"close":96.53,"high":98.24,"low":96.37,"open":98.24,"volume":3100200},{"timestamp":1412947800,"date":"2014-10-10","index":3752,"close":95.78,"high":97.22,"low":95.61,"open":96.45,"volume":3595900},{"timestamp":1413207000,"date":"2014-10-13","index":3753,"close":94.67,"high":96.57,"low":94.62,"open":95.86,"volume":3094700},{"timestamp":1413293400,"date":"2014-10-14","index":3754,"close":95.8,"high":96.56,"low":95.06,"open":95.45,"volume":3283400},{"timestamp":1413379800,"date":"2014-10-15","index":3755,"close":96.45,"high":96.83,"low":94.05,"open":95.01,"volume":4864000},{"timestamp":1413466200,"date":"2014-10-16","index":3756,"close":95.63,"high":96.68,"low":95.02,"open":95.35,"volume":5222600},{"timestamp":1413552600,"date":"2014-10-17","index":3757,"close":97.26,"high":97.54,"low":96.21,"open":96.4,"volume":3617900},{"timestamp":1413811800,"date":"2014-10-20","index":3758,"close":98.08,"high":98.08,"low":96.87,"open":96.87,"volume":3014700},{"timestamp":1413898200,"date":"2014-10-21","index":3759,"close":100.75,"high":100.91,"low":98.69,"open":98.89,"volume":3629800},{"timestamp":1413984600,"date":"2014-10-22","index":3760,"close":99.06,"high":100.75,"low":99.01,"open":100.73,"volume":3564900},{"timestamp":1414071000,"date":"2014-10-23","index":3761,"close":100.48,"high":101.24,"low":100.03,"open":100.03,"volume":4168000}],"post":[{"timestamp":1414157400,"date":"2014-10-24","index":3762,"close":100.59,"high":103.24,"low":100.4,"open":102.95,"volume":4249700},{"timestamp":1414416600,"date":"2014-10-27","index":3763,"close":102.25,"high":102.39,"low":100.22,"open":100.53,"volume":4172900},{"timestamp":1414503000,"date":"2014-10-28","index":3764,"close":102.9,"high":103.01,"low":102.31,"open":102.5,"volume":3530500},{"timestamp":1414589400,"date":"2014-10-29","index":3765,"close":102.62,"high":103.45,"low":101.51,"open":102.93,"volume":2727200},{"timestamp":1414675800,"date":"2014-10-30","index":3766,"close":103.29,"high":103.79,"low":101.91,"open":102.01,"volume":3020000},{"timestamp":1414762200,"date":"2014-10-31","index":3767,"close":104.91,"high":105.84,"low":104.56,"open":104.6,"volume":5470400},{"timestamp":1415025000,"date":"2014-11-03","index":3768,"close":105.64,"high":105.72,"low":104.66,"open":104.91,"volume":3592400},{"timestamp":1415111400,"date":"2014-11-04","index":3769,"close":107.08,"high":108,"low":105.72,"open":105.73,"volume":4777300},{"timestamp":1415197800,"date":"2014-11-05","index":3770,"close":107.54,"high":108.07,"low":106.82,"open":107.94,"volume":3124900},{"timestamp":1415284200,"date":"2014-11-06","index":3771,"close":108.29,"high":108.39,"low":107.33,"open":107.78,"volume":2990400},{"timestamp":1415370600,"date":"2014-11-07","index":3772,"close":108.33,"high":108.6,"low":107.77,"open":108.5,"volume":3172300}]},{"date":"2014-07-29","estimated":1.25,"reported":1.21,"pre":[{"timestamp":1405344600,"date":"2014-07-14","index":3689,"close":103.45,"high":103.72,"low":102.84,"open":102.9,"volume":2054900},{"timestamp":1405431000,"date":"2014-07-15","index":3690,"close":104.29,"high":104.37,"low":103.23,"open":103.47,"volume":2201800},{"timestamp":1405517400,"date":"2014-07-16","index":3691,"close":104.52,"high":105.09,"low":104.25,"open":104.45,"volume":2309200},{"timestamp":1405603800,"date":"2014-07-17","index":3692,"close":102.65,"high":104.23,"low":102.53,"open":103.98,"volume":2842600},{"timestamp":1405690200,"date":"2014-07-18","index":3693,"close":103.82,"high":103.82,"low":102.84,"open":102.99,"volume":1943700},{"timestamp":1405949400,"date":"2014-07-21","index":3694,"close":104.06,"high":104.47,"low":103.4,"open":103.55,"volume":1766800},{"timestamp":1406035800,"date":"2014-07-22","index":3695,"close":104.48,"high":105.04,"low":104.21,"open":104.27,"volume":1471600},{"timestamp":1406122200,"date":"2014-07-23","index":3696,"close":104.34,"high":104.79,"low":104.26,"open":104.53,"volume":1138300},{"timestamp":1406208600,"date":"2014-07-24","index":3697,"close":104.09,"high":104.56,"low":103.85,"open":104.2,"volume":1274500},{"timestamp":1406295000,"date":"2014-07-25","index":3698,"close":103.57,"high":104.25,"low":103.44,"open":103.76,"volume":1192100},{"timestamp":1406554200,"date":"2014-07-28","index":3699,"close":102.66,"high":103.44,"low":102,"open":103.41,"volume":2521000}],"post":[{"timestamp":1406640600,"date":"2014-07-29","index":3700,"close":98.86,"high":99.75,"low":98.85,"open":99.58,"volume":8905800},{"timestamp":1406727000,"date":"2014-07-30","index":3701,"close":99.35,"high":99.76,"low":98.19,"open":99.25,"volume":3948900},{"timestamp":1406813400,"date":"2014-07-31","index":3702,"close":97.09,"high":98.86,"low":97.02,"open":98.42,"volume":3853400},{"timestamp":1406899800,"date":"2014-08-01","index":3703,"close":97.03,"high":97.39,"low":96.12,"open":96.67,"volume":3345700},{"timestamp":1407159000,"date":"2014-08-04","index":3704,"close":97.18,"high":97.61,"low":96.4,"open":97.25,"volume":2882900},{"timestamp":1407245400,"date":"2014-08-05","index":3705,"close":96.51,"high":97.5,"low":96.13,"open":96.86,"volume":2973200},{"timestamp":1407331800,"date":"2014-08-06","index":3706,"close":95.73,"high":96,"low":95.23,"open":95.91,"volume":4037300},{"timestamp":1407418200,"date":"2014-08-07","index":3707,"close":95.05,"high":96.4,"low":94.92,"open":95.81,"volume":3779000},{"timestamp":1407504600,"date":"2014-08-08","index":3708,"close":95.94,"high":96.05,"low":94.87,"open":95.35,"volume":3450800},{"timestamp":1407763800,"date":"2014-08-11","index":3709,"close":96.07,"high":96.57,"low":95.99,"open":96.41,"volume":2971100},{"timestamp":1407850200,"date":"2014-08-12","index":3710,"close":96.41,"high":96.74,"low":95.99,"open":96.07,"volume":2356800}]},{"date":"2014-04-24","estimated":1.08,"reported":0.98,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":3623,"close":97.42,"high":97.81,"low":96.82,"open":97.11,"volume":3315400},{"timestamp":1397050200,"date":"2014-04-09","index":3624,"close":97.85,"high":98.11,"low":97.16,"open":97.51,"volume":2984800},{"timestamp":1397136600,"date":"2014-04-10","index":3625,"close":96.63,"high":98.13,"low":96.43,"open":97.95,"volume":3962800},{"timestamp":1397223000,"date":"2014-04-11","index":3626,"close":96.27,"high":96.9,"low":96.19,"open":96.42,"volume":2899400},{"timestamp":1397482200,"date":"2014-04-14","index":3627,"close":96.09,"high":97.09,"low":95.74,"open":96.85,"volume":3179700},{"timestamp":1397568600,"date":"2014-04-15","index":3628,"close":95.78,"high":96.58,"low":95.45,"open":96.4,"volume":6511200},{"timestamp":1397655000,"date":"2014-04-16","index":3629,"close":97.35,"high":97.37,"low":95.9,"open":96.4,"volume":3636500},{"timestamp":1397741400,"date":"2014-04-17","index":3630,"close":98,"high":98.12,"low":96.8,"open":97.05,"volume":3261200},{"timestamp":1398087000,"date":"2014-04-21","index":3631,"close":98.9,"high":98.98,"low":97.92,"open":98.24,"volume":2660400},{"timestamp":1398173400,"date":"2014-04-22","index":3632,"close":99,"high":99.39,"low":98.8,"open":99.15,"volume":2156400},{"timestamp":1398259800,"date":"2014-04-23","index":3633,"close":99.24,"high":99.85,"low":98.78,"open":98.99,"volume":3132800}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":3634,"close":98.64,"high":99.79,"low":98.5,"open":99.1,"volume":3568400},{"timestamp":1398432600,"date":"2014-04-25","index":3635,"close":97.4,"high":98.74,"low":97.2,"open":98.34,"volume":2708900},{"timestamp":1398691800,"date":"2014-04-28","index":3636,"close":98.26,"high":98.48,"low":97.44,"open":97.8,"volume":3387400},{"timestamp":1398778200,"date":"2014-04-29","index":3637,"close":98.01,"high":98.71,"low":97.94,"open":98.32,"volume":2803100},{"timestamp":1398864600,"date":"2014-04-30","index":3638,"close":98.5,"high":98.8,"low":97.92,"open":98.17,"volume":2546500},{"timestamp":1398951000,"date":"2014-05-01","index":3639,"close":98.11,"high":98.6,"low":97.85,"open":98.5,"volume":2383600},{"timestamp":1399037400,"date":"2014-05-02","index":3640,"close":98.56,"high":99.18,"low":98.02,"open":98.08,"volume":2280300},{"timestamp":1399296600,"date":"2014-05-05","index":3641,"close":97.95,"high":98.29,"low":97.6,"open":98.27,"volume":2390200},{"timestamp":1399383000,"date":"2014-05-06","index":3642,"close":97.38,"high":97.93,"low":97.34,"open":97.7,"volume":1876200},{"timestamp":1399469400,"date":"2014-05-07","index":3643,"close":98.83,"high":98.88,"low":97.6,"open":97.81,"volume":1922900},{"timestamp":1399555800,"date":"2014-05-08","index":3644,"close":98.99,"high":99.45,"low":98.65,"open":98.8,"volume":2246500}]},{"date":"2014-01-30","estimated":1.25,"reported":1.25,"pre":[{"timestamp":1389709800,"date":"2014-01-14","index":3565,"close":100.93,"high":100.99,"low":99.63,"open":100.36,"volume":3620300},{"timestamp":1389796200,"date":"2014-01-15","index":3566,"close":101.05,"high":101.44,"low":100.71,"open":101.22,"volume":2027700},{"timestamp":1389882600,"date":"2014-01-16","index":3567,"close":100.49,"high":101.07,"low":100.1,"open":100.78,"volume":2603900},{"timestamp":1389969000,"date":"2014-01-17","index":3568,"close":99.91,"high":100.31,"low":97,"open":97.51,"volume":10135500},{"timestamp":1390314600,"date":"2014-01-21","index":3569,"close":98.57,"high":100.59,"low":97.54,"open":100.46,"volume":5783200},{"timestamp":1390401000,"date":"2014-01-22","index":3570,"close":98.99,"high":99.36,"low":98.5,"open":99.26,"volume":3234100},{"timestamp":1390487400,"date":"2014-01-23","index":3571,"close":97.94,"high":98.54,"low":97.61,"open":98.39,"volume":4255100},{"timestamp":1390573800,"date":"2014-01-24","index":3572,"close":96.33,"high":97.69,"low":96.28,"open":97.58,"volume":5251600},{"timestamp":1390833000,"date":"2014-01-27","index":3573,"close":95.17,"high":96.62,"low":95.01,"open":96.14,"volume":4973700},{"timestamp":1390919400,"date":"2014-01-28","index":3574,"close":95.81,"high":95.81,"low":95.17,"open":95.31,"volume":3881700},{"timestamp":1391005800,"date":"2014-01-29","index":3575,"close":95.33,"high":96,"low":94.95,"open":95.52,"volume":4554500}],"post":[{"timestamp":1391092200,"date":"2014-01-30","index":3576,"close":95.78,"high":97,"low":95.65,"open":96.72,"volume":4010000},{"timestamp":1391178600,"date":"2014-01-31","index":3577,"close":95.23,"high":95.97,"low":94.02,"open":94.47,"volume":4082600},{"timestamp":1391437800,"date":"2014-02-03","index":3578,"close":93.62,"high":95.92,"low":93.52,"open":95.1,"volume":5448600},{"timestamp":1391524200,"date":"2014-02-04","index":3579,"close":93.89,"high":94.23,"low":93.19,"open":94.14,"volume":3537300},{"timestamp":1391610600,"date":"2014-02-05","index":3580,"close":93.76,"high":94.33,"low":93.5,"open":93.85,"volume":4591300},{"timestamp":1391697000,"date":"2014-02-06","index":3581,"close":94.74,"high":94.93,"low":94.01,"open":94.15,"volume":4195600},{"timestamp":1391783400,"date":"2014-02-07","index":3582,"close":95.37,"high":95.6,"low":94.57,"open":95.3,"volume":2889700},{"timestamp":1392042600,"date":"2014-02-10","index":3583,"close":94.73,"high":95.46,"low":94.46,"open":95.25,"volume":4233800},{"timestamp":1392129000,"date":"2014-02-11","index":3584,"close":96.16,"high":96.47,"low":94.71,"open":94.71,"volume":3264600},{"timestamp":1392215400,"date":"2014-02-12","index":3585,"close":96.03,"high":96.76,"low":95.87,"open":96.15,"volume":2471300},{"timestamp":1392301800,"date":"2014-02-13","index":3586,"close":96.56,"high":96.74,"low":95.44,"open":95.69,"volume":2376400}]},{"date":"2013-10-25","estimated":1.15,"reported":1.16,"pre":[{"timestamp":1381411800,"date":"2013-10-10","index":3500,"close":90.28,"high":90.32,"low":88.91,"open":89.38,"volume":2540900},{"timestamp":1381498200,"date":"2013-10-11","index":3501,"close":90.77,"high":90.8,"low":90.21,"open":90.21,"volume":1825800},{"timestamp":1381757400,"date":"2013-10-14","index":3502,"close":90.36,"high":90.68,"low":90.15,"open":90.34,"volume":2283200},{"timestamp":1381843800,"date":"2013-10-15","index":3503,"close":90.28,"high":91.56,"low":90.18,"open":90.38,"volume":3144200},{"timestamp":1381930200,"date":"2013-10-16","index":3504,"close":91.33,"high":91.47,"low":90.5,"open":90.56,"volume":2607500},{"timestamp":1382016600,"date":"2013-10-17","index":3505,"close":91.92,"high":92.01,"low":91.03,"open":91.21,"volume":1954900},{"timestamp":1382103000,"date":"2013-10-18","index":3506,"close":93,"high":93.01,"low":91.94,"open":92.31,"volume":3168500},{"timestamp":1382362200,"date":"2013-10-21","index":3507,"close":93.78,"high":93.94,"low":92.93,"open":93.1,"volume":3778800},{"timestamp":1382448600,"date":"2013-10-22","index":3508,"close":93.77,"high":94.84,"low":93.65,"open":93.96,"volume":3000900},{"timestamp":1382535000,"date":"2013-10-23","index":3509,"close":93.95,"high":94.03,"low":93.22,"open":93.52,"volume":2654400},{"timestamp":1382621400,"date":"2013-10-24","index":3510,"close":94.49,"high":95.4,"low":94.18,"open":94.18,"volume":4802700}],"post":[{"timestamp":1382707800,"date":"2013-10-25","index":3511,"close":95.61,"high":97,"low":94.16,"open":96.67,"volume":5203400},{"timestamp":1382967000,"date":"2013-10-28","index":3512,"close":97.77,"high":98.78,"low":95.45,"open":95.45,"volume":5926700},{"timestamp":1383053400,"date":"2013-10-29","index":3513,"close":98.31,"high":98.41,"low":96.66,"open":97.82,"volume":6452700},{"timestamp":1383139800,"date":"2013-10-30","index":3514,"close":98.28,"high":98.79,"low":98.01,"open":98.21,"volume":3975200},{"timestamp":1383226200,"date":"2013-10-31","index":3515,"close":98.24,"high":98.99,"low":97.34,"open":97.85,"volume":4213200},{"timestamp":1383312600,"date":"2013-11-01","index":3516,"close":98.22,"high":98.82,"low":97.75,"open":98.28,"volume":2944500},{"timestamp":1383575400,"date":"2013-11-04","index":3517,"close":99.88,"high":99.9,"low":98.64,"open":98.77,"volume":3009600},{"timestamp":1383661800,"date":"2013-11-05","index":3518,"close":100.3,"high":100.67,"low":99.01,"open":99.36,"volume":3912700},{"timestamp":1383748200,"date":"2013-11-06","index":3519,"close":99.1,"high":100.59,"low":98.78,"open":100.31,"volume":4088400},{"timestamp":1383834600,"date":"2013-11-07","index":3520,"close":98.59,"high":99.93,"low":98.54,"open":99.52,"volume":2961400},{"timestamp":1383921000,"date":"2013-11-08","index":3521,"close":99.62,"high":99.87,"low":98.47,"open":98.48,"volume":3886000}]},{"date":"2013-07-23","estimated":1.13,"reported":1.13,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":3433,"close":88.35,"high":88.78,"low":87.85,"open":88,"volume":2852500},{"timestamp":1373376600,"date":"2013-07-09","index":3434,"close":89.73,"high":91.04,"low":88.64,"open":88.64,"volume":5645300},{"timestamp":1373463000,"date":"2013-07-10","index":3435,"close":90.24,"high":91.03,"low":89.42,"open":89.63,"volume":3625400},{"timestamp":1373549400,"date":"2013-07-11","index":3436,"close":91.45,"high":91.78,"low":91.06,"open":91.25,"volume":3446700},{"timestamp":1373635800,"date":"2013-07-12","index":3437,"close":86.12,"high":87.5,"low":85.49,"open":86.59,"volume":15335100},{"timestamp":1373895000,"date":"2013-07-15","index":3438,"close":85.48,"high":86.31,"low":85.45,"open":85.63,"volume":6194200},{"timestamp":1373981400,"date":"2013-07-16","index":3439,"close":85.98,"high":86.06,"low":85.25,"open":85.5,"volume":4152400},{"timestamp":1374067800,"date":"2013-07-17","index":3440,"close":86.65,"high":86.79,"low":86.25,"open":86.42,"volume":3185700},{"timestamp":1374154200,"date":"2013-07-18","index":3441,"close":87.85,"high":88.31,"low":86.62,"open":86.72,"volume":4752400},{"timestamp":1374240600,"date":"2013-07-19","index":3442,"close":88.08,"high":88.09,"low":87.39,"open":87.91,"volume":3172000},{"timestamp":1374499800,"date":"2013-07-22","index":3443,"close":87.61,"high":88.13,"low":87.41,"open":87.82,"volume":2946200}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":3444,"close":87.51,"high":88,"low":86.65,"open":87.71,"volume":3141600},{"timestamp":1374672600,"date":"2013-07-24","index":3445,"close":86.98,"high":88.06,"low":86.9,"open":87.85,"volume":3720300},{"timestamp":1374759000,"date":"2013-07-25","index":3446,"close":86.83,"high":87.19,"low":86.3,"open":86.91,"volume":3190500},{"timestamp":1374845400,"date":"2013-07-26","index":3447,"close":86.99,"high":87.11,"low":86.25,"open":86.44,"volume":2820600},{"timestamp":1375104600,"date":"2013-07-29","index":3448,"close":86.81,"high":87.05,"low":86.63,"open":86.75,"volume":2786000},{"timestamp":1375191000,"date":"2013-07-30","index":3449,"close":86.41,"high":87.22,"low":86.3,"open":86.93,"volume":3191400},{"timestamp":1375277400,"date":"2013-07-31","index":3450,"close":86.8,"high":87.64,"low":86.38,"open":86.38,"volume":3386300},{"timestamp":1375363800,"date":"2013-08-01","index":3451,"close":88.04,"high":88.49,"low":87.36,"open":87.37,"volume":2942300},{"timestamp":1375450200,"date":"2013-08-02","index":3452,"close":87.92,"high":87.99,"low":87.39,"open":87.65,"volume":2253200},{"timestamp":1375709400,"date":"2013-08-05","index":3453,"close":87.86,"high":88.27,"low":87.6,"open":87.63,"volume":2086500},{"timestamp":1375795800,"date":"2013-08-06","index":3454,"close":87.95,"high":88.69,"low":87.73,"open":87.82,"volume":2700700}]},{"date":"2013-04-25","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1365600600,"date":"2013-04-10","index":3372,"close":84.56,"high":84.82,"low":83.67,"open":83.73,"volume":3446100},{"timestamp":1365687000,"date":"2013-04-11","index":3373,"close":84.32,"high":84.78,"low":84.17,"open":84.66,"volume":3788200},{"timestamp":1365773400,"date":"2013-04-12","index":3374,"close":84.14,"high":84.38,"low":83.88,"open":84.15,"volume":2491500},{"timestamp":1366032600,"date":"2013-04-15","index":3375,"close":82.41,"high":84.09,"low":82.37,"open":83.97,"volume":3678000},{"timestamp":1366119000,"date":"2013-04-16","index":3376,"close":83.22,"high":83.23,"low":82.5,"open":82.87,"volume":2365500},{"timestamp":1366205400,"date":"2013-04-17","index":3377,"close":82.52,"high":83,"low":82.09,"open":82.89,"volume":3113900},{"timestamp":1366291800,"date":"2013-04-18","index":3378,"close":82.37,"high":83.19,"low":81.95,"open":83.05,"volume":4188900},{"timestamp":1366378200,"date":"2013-04-19","index":3379,"close":82.99,"high":83.43,"low":82.41,"open":82.68,"volume":3115200},{"timestamp":1366637400,"date":"2013-04-22","index":3380,"close":83.26,"high":83.43,"low":82.24,"open":83.01,"volume":3410400},{"timestamp":1366723800,"date":"2013-04-23","index":3381,"close":83.74,"high":83.99,"low":83.01,"open":83.38,"volume":3729400},{"timestamp":1366810200,"date":"2013-04-24","index":3382,"close":83.5,"high":83.94,"low":83.12,"open":83.8,"volume":4387400}],"post":[{"timestamp":1366896600,"date":"2013-04-25","index":3383,"close":85.42,"high":85.88,"low":84.18,"open":84.55,"volume":4825000},{"timestamp":1366983000,"date":"2013-04-26","index":3384,"close":85.71,"high":85.98,"low":85.13,"open":85.36,"volume":3266300},{"timestamp":1367242200,"date":"2013-04-29","index":3385,"close":86.27,"high":86.46,"low":85.6,"open":85.77,"volume":3000300},{"timestamp":1367328600,"date":"2013-04-30","index":3386,"close":85.84,"high":86.39,"low":85.61,"open":86.39,"volume":4296400},{"timestamp":1367415000,"date":"2013-05-01","index":3387,"close":84.82,"high":85.9,"low":84.65,"open":85.82,"volume":3372200},{"timestamp":1367501400,"date":"2013-05-02","index":3388,"close":85.33,"high":85.45,"low":84.8,"open":84.83,"volume":3566400},{"timestamp":1367587800,"date":"2013-05-03","index":3389,"close":86.09,"high":86.48,"low":85.8,"open":85.93,"volume":3471700},{"timestamp":1367847000,"date":"2013-05-06","index":3390,"close":87.04,"high":87.55,"low":86.07,"open":86.13,"volume":3259000},{"timestamp":1367933400,"date":"2013-05-07","index":3391,"close":88.66,"high":88.95,"low":87.31,"open":87.43,"volume":4853800},{"timestamp":1368019800,"date":"2013-05-08","index":3392,"close":89.03,"high":89.96,"low":87.84,"open":88.39,"volume":6309100},{"timestamp":1368106200,"date":"2013-05-09","index":3393,"close":88.23,"high":89,"low":88.03,"open":88.5,"volume":4937000}]},{"date":"2013-01-31","estimated":1.38,"reported":1.32,"pre":[{"timestamp":1358260200,"date":"2013-01-15","index":3314,"close":79.33,"high":79.4,"low":78.58,"open":78.74,"volume":3562200},{"timestamp":1358346600,"date":"2013-01-16","index":3315,"close":79.66,"high":79.71,"low":79,"open":79.05,"volume":3018700},{"timestamp":1358433000,"date":"2013-01-17","index":3316,"close":79.79,"high":80.05,"low":79.6,"open":79.81,"volume":3076500},{"timestamp":1358519400,"date":"2013-01-18","index":3317,"close":80.25,"high":80.31,"low":79.31,"open":79.95,"volume":5850000},{"timestamp":1358865000,"date":"2013-01-22","index":3318,"close":80.68,"high":80.69,"low":79.9,"open":79.95,"volume":3310000},{"timestamp":1358951400,"date":"2013-01-23","index":3319,"close":80.34,"high":80.88,"low":80.22,"open":80.36,"volume":3029500},{"timestamp":1359037800,"date":"2013-01-24","index":3320,"close":82.14,"high":82.49,"low":80.8,"open":80.96,"volume":6434300},{"timestamp":1359124200,"date":"2013-01-25","index":3321,"close":82.45,"high":82.76,"low":81.84,"open":82.39,"volume":4211300},{"timestamp":1359383400,"date":"2013-01-28","index":3322,"close":82.51,"high":82.75,"low":81.86,"open":82.62,"volume":3083800},{"timestamp":1359469800,"date":"2013-01-29","index":3323,"close":82.21,"high":82.5,"low":82.04,"open":82.42,"volume":4021600},{"timestamp":1359556200,"date":"2013-01-30","index":3324,"close":81.23,"high":82.17,"low":81.2,"open":81.94,"volume":3877000}],"post":[{"timestamp":1359642600,"date":"2013-01-31","index":3325,"close":79.29,"high":80.83,"low":79.25,"open":79.75,"volume":9502800},{"timestamp":1359729000,"date":"2013-02-01","index":3326,"close":79.97,"high":80,"low":79,"open":79.2,"volume":5220500},{"timestamp":1359988200,"date":"2013-02-04","index":3327,"close":79.91,"high":80.25,"low":79.51,"open":79.61,"volume":4074200},{"timestamp":1360074600,"date":"2013-02-05","index":3328,"close":80.8,"high":80.96,"low":80.04,"open":80.24,"volume":3394100},{"timestamp":1360161000,"date":"2013-02-06","index":3329,"close":80.91,"high":80.96,"low":80.28,"open":80.42,"volume":3733500},{"timestamp":1360247400,"date":"2013-02-07","index":3330,"close":81.8,"high":81.81,"low":80.67,"open":80.86,"volume":4602400},{"timestamp":1360333800,"date":"2013-02-08","index":3331,"close":82.38,"high":82.46,"low":81.66,"open":81.75,"volume":3805400},{"timestamp":1360593000,"date":"2013-02-11","index":3332,"close":82.69,"high":82.73,"low":82.11,"open":82.11,"volume":3063900},{"timestamp":1360679400,"date":"2013-02-12","index":3333,"close":82.31,"high":83.08,"low":82.23,"open":83.07,"volume":3941800},{"timestamp":1360765800,"date":"2013-02-13","index":3334,"close":82.5,"high":82.69,"low":82.39,"open":82.44,"volume":2926400},{"timestamp":1360852200,"date":"2013-02-14","index":3335,"close":82.69,"high":82.83,"low":81.89,"open":82.19,"volume":3761400}]},{"date":"2012-10-23","estimated":1.06,"reported":1.06,"pre":[{"timestamp":1349703000,"date":"2012-10-08","index":3248,"close":73.76,"high":73.88,"low":72.75,"open":73.07,"volume":2949500},{"timestamp":1349789400,"date":"2012-10-09","index":3249,"close":73.02,"high":74,"low":72.92,"open":73.88,"volume":2328800},{"timestamp":1349875800,"date":"2012-10-10","index":3250,"close":72.26,"high":73.88,"low":72.24,"open":73.83,"volume":4014900},{"timestamp":1349962200,"date":"2012-10-11","index":3251,"close":72.3,"high":73.08,"low":72.26,"open":72.91,"volume":3006700},{"timestamp":1350048600,"date":"2012-10-12","index":3252,"close":72.11,"high":72.85,"low":71.98,"open":72.57,"volume":2335800},{"timestamp":1350307800,"date":"2012-10-15","index":3253,"close":72.59,"high":72.82,"low":72.15,"open":72.2,"volume":2407000},{"timestamp":1350394200,"date":"2012-10-16","index":3254,"close":73.11,"high":73.39,"low":72.3,"open":72.42,"volume":2755500},{"timestamp":1350480600,"date":"2012-10-17","index":3255,"close":73.29,"high":73.44,"low":72.92,"open":73.32,"volume":2913500},{"timestamp":1350567000,"date":"2012-10-18","index":3256,"close":73.61,"high":73.88,"low":73.11,"open":73.31,"volume":3003900},{"timestamp":1350653400,"date":"2012-10-19","index":3257,"close":72.3,"high":73.46,"low":71.91,"open":73.03,"volume":5469900},{"timestamp":1350912600,"date":"2012-10-22","index":3258,"close":71.56,"high":72.13,"low":71.02,"open":72.04,"volume":6481900}],"post":[{"timestamp":1350999000,"date":"2012-10-23","index":3259,"close":73.73,"high":74.14,"low":72.76,"open":73.21,"volume":8209600},{"timestamp":1351085400,"date":"2012-10-24","index":3260,"close":73.12,"high":74.06,"low":72.99,"open":73.97,"volume":3894200},{"timestamp":1351171800,"date":"2012-10-25","index":3261,"close":73.2,"high":73.44,"low":72.88,"open":73.41,"volume":3080100},{"timestamp":1351258200,"date":"2012-10-26","index":3262,"close":73.02,"high":73.57,"low":72.75,"open":73.39,"volume":3044500},{"timestamp":1351690200,"date":"2012-10-31","index":3263,"close":73.25,"high":74.1,"low":73,"open":73.45,"volume":3002000},{"timestamp":1351776600,"date":"2012-11-01","index":3264,"close":73.9,"high":74.12,"low":73.05,"open":73.38,"volume":3674900},{"timestamp":1351863000,"date":"2012-11-02","index":3265,"close":73.48,"high":74.5,"low":73.39,"open":74.23,"volume":3158800},{"timestamp":1352125800,"date":"2012-11-05","index":3266,"close":73.45,"high":73.62,"low":73.23,"open":73.55,"volume":3312700},{"timestamp":1352212200,"date":"2012-11-06","index":3267,"close":73.57,"high":74.18,"low":73.2,"open":73.67,"volume":3832500},{"timestamp":1352298600,"date":"2012-11-07","index":3268,"close":73,"high":73.82,"low":72.3,"open":73.82,"volume":3866200},{"timestamp":1352385000,"date":"2012-11-08","index":3269,"close":72.59,"high":73.4,"low":72.5,"open":72.56,"volume":3695100}]},{"date":"2012-07-24","estimated":1.17,"reported":1.15,"pre":[{"timestamp":1341840600,"date":"2012-07-09","index":3184,"close":79.2,"high":79.57,"low":78.92,"open":79.28,"volume":2357600},{"timestamp":1341927000,"date":"2012-07-10","index":3185,"close":78.58,"high":79.67,"low":78.16,"open":79.64,"volume":3230600},{"timestamp":1342013400,"date":"2012-07-11","index":3186,"close":78.88,"high":79.11,"low":78.32,"open":78.67,"volume":3768800},{"timestamp":1342099800,"date":"2012-07-12","index":3187,"close":78.59,"high":79.1,"low":77.88,"open":78.6,"volume":3637000},{"timestamp":1342186200,"date":"2012-07-13","index":3188,"close":79.44,"high":79.74,"low":78.5,"open":78.5,"volume":3462400},{"timestamp":1342445400,"date":"2012-07-16","index":3189,"close":79.17,"high":79.62,"low":78.95,"open":79.62,"volume":2634100},{"timestamp":1342531800,"date":"2012-07-17","index":3190,"close":79.33,"high":79.5,"low":78.36,"open":79.44,"volume":2981500},{"timestamp":1342618200,"date":"2012-07-18","index":3191,"close":80.21,"high":80.53,"low":79,"open":79.01,"volume":3722000},{"timestamp":1342704600,"date":"2012-07-19","index":3192,"close":79.97,"high":80.4,"low":79.67,"open":80.1,"volume":3199200},{"timestamp":1342791000,"date":"2012-07-20","index":3193,"close":78.45,"high":79.8,"low":78.34,"open":79.8,"volume":4664000},{"timestamp":1343050200,"date":"2012-07-23","index":3194,"close":77.95,"high":78.15,"low":76.39,"open":77.82,"volume":4214400}],"post":[{"timestamp":1343136600,"date":"2012-07-24","index":3195,"close":74.34,"high":76.75,"low":73.51,"open":75.24,"volume":12643000},{"timestamp":1343223000,"date":"2012-07-25","index":3196,"close":74.27,"high":74.95,"low":73.77,"open":74.27,"volume":4243700},{"timestamp":1343309400,"date":"2012-07-26","index":3197,"close":74.87,"high":75.71,"low":74.53,"open":75.22,"volume":4626400},{"timestamp":1343395800,"date":"2012-07-27","index":3198,"close":76,"high":76.46,"low":75.1,"open":75.23,"volume":3446900},{"timestamp":1343655000,"date":"2012-07-30","index":3199,"close":76.23,"high":76.36,"low":75.59,"open":75.93,"volume":2770100},{"timestamp":1343741400,"date":"2012-07-31","index":3200,"close":75.61,"high":76.24,"low":75.54,"open":76.09,"volume":2815200},{"timestamp":1343827800,"date":"2012-08-01","index":3201,"close":75.15,"high":76,"low":74.78,"open":75.81,"volume":3493000},{"timestamp":1343914200,"date":"2012-08-02","index":3202,"close":75,"high":75.3,"low":74.07,"open":74.94,"volume":3111800},{"timestamp":1344000600,"date":"2012-08-03","index":3203,"close":75.76,"high":76.5,"low":75.69,"open":75.83,"volume":2844400},{"timestamp":1344259800,"date":"2012-08-06","index":3204,"close":75.62,"high":76.4,"low":75.59,"open":75.99,"volume":2104600},{"timestamp":1344346200,"date":"2012-08-07","index":3205,"close":76.09,"high":76.25,"low":75.79,"open":76.03,"volume":2156600}]},{"date":"2012-04-26","estimated":1.02,"reported":1,"pre":[{"timestamp":1334151000,"date":"2012-04-11","index":3123,"close":78.79,"high":79.49,"low":78.72,"open":78.93,"volume":3998400},{"timestamp":1334237400,"date":"2012-04-12","index":3124,"close":79.42,"high":79.61,"low":78.74,"open":78.94,"volume":4016100},{"timestamp":1334323800,"date":"2012-04-13","index":3125,"close":79.56,"high":79.7,"low":78.62,"open":79.29,"volume":3945000},{"timestamp":1334583000,"date":"2012-04-16","index":3126,"close":79.56,"high":79.88,"low":79.1,"open":79.78,"volume":3212400},{"timestamp":1334669400,"date":"2012-04-17","index":3127,"close":80.3,"high":80.65,"low":79.77,"open":79.83,"volume":3541700},{"timestamp":1334755800,"date":"2012-04-18","index":3128,"close":80.49,"high":80.97,"low":79.94,"open":80.1,"volume":3696500},{"timestamp":1334842200,"date":"2012-04-19","index":3129,"close":79.86,"high":80.64,"low":79.41,"open":80.58,"volume":3471400},{"timestamp":1334928600,"date":"2012-04-20","index":3130,"close":80.27,"high":80.53,"low":79.29,"open":79.99,"volume":4216000},{"timestamp":1335187800,"date":"2012-04-23","index":3131,"close":79.03,"high":80.06,"low":78.47,"open":80.06,"volume":4307900},{"timestamp":1335274200,"date":"2012-04-24","index":3132,"close":79.46,"high":80.14,"low":79.16,"open":79.3,"volume":2874800},{"timestamp":1335360600,"date":"2012-04-25","index":3133,"close":79.65,"high":80.09,"low":79.43,"open":79.94,"volume":3318200}],"post":[{"timestamp":1335447000,"date":"2012-04-26","index":3134,"close":78.25,"high":78.29,"low":76.56,"open":77.58,"volume":8120500},{"timestamp":1335533400,"date":"2012-04-27","index":3135,"close":78.44,"high":78.99,"low":77.97,"open":78.41,"volume":3788600},{"timestamp":1335792600,"date":"2012-04-30","index":3136,"close":78.14,"high":78.75,"low":77.9,"open":78.25,"volume":2405100},{"timestamp":1335879000,"date":"2012-05-01","index":3137,"close":78.47,"high":78.91,"low":77.96,"open":78.14,"volume":3313400},{"timestamp":1335965400,"date":"2012-05-02","index":3138,"close":78.42,"high":78.62,"low":78.06,"open":78.27,"volume":4227400},{"timestamp":1336051800,"date":"2012-05-03","index":3139,"close":78.07,"high":78.64,"low":78.06,"open":78.48,"volume":3025300},{"timestamp":1336138200,"date":"2012-05-04","index":3140,"close":77.73,"high":78.25,"low":77.24,"open":77.9,"volume":3991500},{"timestamp":1336397400,"date":"2012-05-07","index":3141,"close":77.8,"high":78.37,"low":77.23,"open":77.35,"volume":2953900},{"timestamp":1336483800,"date":"2012-05-08","index":3142,"close":77.66,"high":77.94,"low":77.41,"open":77.53,"volume":6463400},{"timestamp":1336570200,"date":"2012-05-09","index":3143,"close":77.15,"high":77.57,"low":76.71,"open":77.2,"volume":3984600},{"timestamp":1336656600,"date":"2012-05-10","index":3144,"close":76.61,"high":77.72,"low":76.49,"open":77.47,"volume":2984900}]},{"date":"2012-01-31","estimated":1.26,"reported":1.28,"pre":[{"timestamp":1326465000,"date":"2012-01-13","index":3063,"close":74.16,"high":74.27,"low":73,"open":73.19,"volume":5020600},{"timestamp":1326810600,"date":"2012-01-17","index":3064,"close":74.2,"high":74.75,"low":73.9,"open":74.64,"volume":4093200},{"timestamp":1326897000,"date":"2012-01-18","index":3065,"close":74.93,"high":75.14,"low":74.09,"open":74.27,"volume":4578400},{"timestamp":1326983400,"date":"2012-01-19","index":3066,"close":75.31,"high":75.58,"low":74.97,"open":74.97,"volume":4714100},{"timestamp":1327069800,"date":"2012-01-20","index":3067,"close":75.42,"high":75.61,"low":75,"open":75.31,"volume":5051000},{"timestamp":1327329000,"date":"2012-01-23","index":3068,"close":75.13,"high":75.49,"low":74.68,"open":75.45,"volume":3198600},{"timestamp":1327415400,"date":"2012-01-24","index":3069,"close":75,"high":75.09,"low":74.46,"open":74.67,"volume":3577700},{"timestamp":1327501800,"date":"2012-01-25","index":3070,"close":75.62,"high":75.75,"low":74.6,"open":74.76,"volume":4219800},{"timestamp":1327588200,"date":"2012-01-26","index":3071,"close":75.84,"high":76.39,"low":75.56,"open":75.69,"volume":4011600},{"timestamp":1327674600,"date":"2012-01-27","index":3072,"close":76.04,"high":76.51,"low":75.62,"open":75.89,"volume":4284000},{"timestamp":1327933800,"date":"2012-01-30","index":3073,"close":76.15,"high":76.41,"low":75.5,"open":75.55,"volume":4318400}],"post":[{"timestamp":1328020200,"date":"2012-01-31","index":3074,"close":75.65,"high":76.93,"low":74.84,"open":76.54,"volume":6997700},{"timestamp":1328106600,"date":"2012-02-01","index":3075,"close":76.78,"high":77.18,"low":75.75,"open":76.37,"volume":7305600},{"timestamp":1328193000,"date":"2012-02-02","index":3076,"close":76.38,"high":77.16,"low":76.27,"open":76.98,"volume":3043100},{"timestamp":1328279400,"date":"2012-02-03","index":3077,"close":76.7,"high":77.34,"low":76.64,"open":77.08,"volume":4149200},{"timestamp":1328538600,"date":"2012-02-06","index":3078,"close":76.92,"high":77.04,"low":76.53,"open":76.53,"volume":3922300},{"timestamp":1328625000,"date":"2012-02-07","index":3079,"close":77.29,"high":77.55,"low":76.34,"open":76.56,"volume":5027900},{"timestamp":1328711400,"date":"2012-02-08","index":3080,"close":76.92,"high":77.3,"low":76.75,"open":77.18,"volume":3262300},{"timestamp":1328797800,"date":"2012-02-09","index":3081,"close":76.57,"high":77.03,"low":76.25,"open":76.85,"volume":3848700},{"timestamp":1328884200,"date":"2012-02-10","index":3082,"close":76.69,"high":76.76,"low":75.97,"open":76.1,"volume":3620600},{"timestamp":1329143400,"date":"2012-02-13","index":3083,"close":77.16,"high":77.26,"low":76.52,"open":76.96,"volume":3115800},{"timestamp":1329229800,"date":"2012-02-14","index":3084,"close":77.11,"high":77.22,"low":76.65,"open":77.03,"volume":2918600}]},{"date":"2011-10-25","estimated":1.05,"reported":1.06,"pre":[{"timestamp":1318253400,"date":"2011-10-10","index":2997,"close":67.86,"high":67.86,"low":67.11,"open":67.5,"volume":3491000},{"timestamp":1318339800,"date":"2011-10-11","index":2998,"close":67.95,"high":68.15,"low":67.26,"open":67.43,"volume":2737400},{"timestamp":1318426200,"date":"2011-10-12","index":2999,"close":68.56,"high":69.32,"low":68.24,"open":68.25,"volume":4852400},{"timestamp":1318512600,"date":"2011-10-13","index":3000,"close":68.09,"high":68.4,"low":67.75,"open":68.01,"volume":3312000},{"timestamp":1318599000,"date":"2011-10-14","index":3001,"close":68.96,"high":69.29,"low":68.3,"open":68.94,"volume":3865700},{"timestamp":1318858200,"date":"2011-10-17","index":3002,"close":68.01,"high":69.2,"low":67.79,"open":68.54,"volume":3773300},{"timestamp":1318944600,"date":"2011-10-18","index":3003,"close":69.25,"high":69.93,"low":67.61,"open":67.96,"volume":4269500},{"timestamp":1319031000,"date":"2011-10-19","index":3004,"close":68.82,"high":69.71,"low":68.51,"open":69.3,"volume":3320800},{"timestamp":1319117400,"date":"2011-10-20","index":3005,"close":69.2,"high":69.76,"low":68.15,"open":68.96,"volume":3581700},{"timestamp":1319203800,"date":"2011-10-21","index":3006,"close":70.06,"high":70.71,"low":69.51,"open":69.86,"volume":7502600},{"timestamp":1319463000,"date":"2011-10-24","index":3007,"close":70.87,"high":71.64,"low":70.21,"open":70.34,"volume":6009000}],"post":[{"timestamp":1319549400,"date":"2011-10-25","index":3008,"close":69.35,"high":70,"low":68.22,"open":69.3,"volume":6197000},{"timestamp":1319635800,"date":"2011-10-26","index":3009,"close":69.38,"high":70.2,"low":68.25,"open":69.5,"volume":5992600},{"timestamp":1319722200,"date":"2011-10-27","index":3010,"close":71.55,"high":72,"low":70.34,"open":70.77,"volume":5827200},{"timestamp":1319808600,"date":"2011-10-28","index":3011,"close":71.49,"high":72.04,"low":71.12,"open":71.17,"volume":3817900},{"timestamp":1320067800,"date":"2011-10-31","index":3012,"close":70.24,"high":71.21,"low":70.22,"open":70.73,"volume":3634400},{"timestamp":1320154200,"date":"2011-11-01","index":3013,"close":68.6,"high":69.7,"low":68.34,"open":69.2,"volume":5585000},{"timestamp":1320240600,"date":"2011-11-02","index":3014,"close":69.35,"high":70,"low":68.73,"open":69.47,"volume":3443700},{"timestamp":1320327000,"date":"2011-11-03","index":3015,"close":70.56,"high":70.8,"low":69.18,"open":69.88,"volume":3802200},{"timestamp":1320413400,"date":"2011-11-04","index":3016,"close":69.99,"high":70.19,"low":69.02,"open":70.06,"volume":4583400},{"timestamp":1320676200,"date":"2011-11-07","index":3017,"close":70.46,"high":70.74,"low":69.36,"open":69.88,"volume":3150800},{"timestamp":1320762600,"date":"2011-11-08","index":3018,"close":71.55,"high":71.67,"low":70.37,"open":70.65,"volume":4106500}]},{"date":"2011-07-26","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":2933,"close":73.74,"high":74.16,"low":73.21,"open":74.15,"volume":3704100},{"timestamp":1310477400,"date":"2011-07-12","index":2934,"close":73.25,"high":74.07,"low":73.17,"open":73.5,"volume":3836900},{"timestamp":1310563800,"date":"2011-07-13","index":2935,"close":73.42,"high":74.15,"low":73.21,"open":73.65,"volume":2704700},{"timestamp":1310650200,"date":"2011-07-14","index":2936,"close":73.36,"high":74.02,"low":72.96,"open":73.41,"volume":3552200},{"timestamp":1310736600,"date":"2011-07-15","index":2937,"close":73.08,"high":73.65,"low":72.33,"open":73.65,"volume":4210000},{"timestamp":1310995800,"date":"2011-07-18","index":2938,"close":72.42,"high":73,"low":72.14,"open":72.91,"volume":3337600},{"timestamp":1311082200,"date":"2011-07-19","index":2939,"close":73.4,"high":73.52,"low":72.71,"open":72.84,"volume":3096000},{"timestamp":1311168600,"date":"2011-07-20","index":2940,"close":73.52,"high":73.74,"low":73.15,"open":73.47,"volume":2692300},{"timestamp":1311255000,"date":"2011-07-21","index":2941,"close":74.4,"high":74.99,"low":73.77,"open":73.84,"volume":4600800},{"timestamp":1311341400,"date":"2011-07-22","index":2942,"close":74.16,"high":74.67,"low":73.96,"open":74.24,"volume":2886800},{"timestamp":1311600600,"date":"2011-07-25","index":2943,"close":74.05,"high":74.39,"low":73.23,"open":73.56,"volume":3452300}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":2944,"close":71.59,"high":72.39,"low":69.62,"open":72.34,"volume":12590500},{"timestamp":1311773400,"date":"2011-07-27","index":2945,"close":70.21,"high":71.18,"low":69.91,"open":71.14,"volume":7097100},{"timestamp":1311859800,"date":"2011-07-28","index":2946,"close":69.14,"high":70.6,"low":68.97,"open":70.21,"volume":7355600},{"timestamp":1311946200,"date":"2011-07-29","index":2947,"close":69.22,"high":69.68,"low":68.36,"open":68.64,"volume":6237100},{"timestamp":1312205400,"date":"2011-08-01","index":2948,"close":67.62,"high":69.86,"low":67,"open":69.86,"volume":8837400},{"timestamp":1312291800,"date":"2011-08-02","index":2949,"close":66.28,"high":67.4,"low":66.21,"open":67.18,"volume":7928900},{"timestamp":1312378200,"date":"2011-08-03","index":2950,"close":67.26,"high":67.49,"low":66.05,"open":66.4,"volume":6849000},{"timestamp":1312464600,"date":"2011-08-04","index":2951,"close":65.23,"high":66.81,"low":65.2,"open":66.48,"volume":8060900},{"timestamp":1312551000,"date":"2011-08-05","index":2952,"close":65.69,"high":66.97,"low":64.4,"open":66.17,"volume":10325100},{"timestamp":1312810200,"date":"2011-08-08","index":2953,"close":62.4,"high":65.75,"low":61.95,"open":64.18,"volume":13977300},{"timestamp":1312896600,"date":"2011-08-09","index":2954,"close":64.1,"high":64.21,"low":60.74,"open":62.13,"volume":13460000}]},{"date":"2011-04-26","estimated":0.85,"reported":0.88,"pre":[{"timestamp":1302269400,"date":"2011-04-08","index":2870,"close":73.25,"high":74.13,"low":72.84,"open":74.11,"volume":4208900},{"timestamp":1302528600,"date":"2011-04-11","index":2871,"close":73.21,"high":73.3,"low":72.55,"open":73.13,"volume":3487800},{"timestamp":1302615000,"date":"2011-04-12","index":2872,"close":73.23,"high":73.85,"low":72.76,"open":72.76,"volume":3184300},{"timestamp":1302701400,"date":"2011-04-13","index":2873,"close":72.61,"high":73.52,"low":72.32,"open":73.46,"volume":3639300},{"timestamp":1302787800,"date":"2011-04-14","index":2874,"close":72.41,"high":72.97,"low":72.12,"open":72.29,"volume":3412500},{"timestamp":1302874200,"date":"2011-04-15","index":2875,"close":72.71,"high":72.96,"low":72.35,"open":72.6,"volume":3606700},{"timestamp":1303133400,"date":"2011-04-18","index":2876,"close":71.92,"high":72.04,"low":71.48,"open":71.81,"volume":3448700},{"timestamp":1303219800,"date":"2011-04-19","index":2877,"close":71.98,"high":72.15,"low":71.69,"open":71.85,"volume":2705300},{"timestamp":1303306200,"date":"2011-04-20","index":2878,"close":72.71,"high":73.42,"low":72.39,"open":72.75,"volume":3003300},{"timestamp":1303392600,"date":"2011-04-21","index":2879,"close":73.17,"high":73.5,"low":72.78,"open":72.98,"volume":2613600},{"timestamp":1303738200,"date":"2011-04-25","index":2880,"close":73.64,"high":74.09,"low":72.82,"open":73.08,"volume":3831100}],"post":[{"timestamp":1303824600,"date":"2011-04-26","index":2881,"close":74.3,"high":75,"low":74.04,"open":74.92,"volume":4294800},{"timestamp":1303911000,"date":"2011-04-27","index":2882,"close":74.27,"high":74.65,"low":73.68,"open":74.64,"volume":3410700},{"timestamp":1303997400,"date":"2011-04-28","index":2883,"close":74.81,"high":74.99,"low":73.99,"open":73.99,"volume":2885200},{"timestamp":1304083800,"date":"2011-04-29","index":2884,"close":74.97,"high":75.34,"low":74.62,"open":74.85,"volume":4400000},{"timestamp":1304343000,"date":"2011-05-02","index":2885,"close":74.87,"high":75.58,"low":74.5,"open":75.34,"volume":2452700},{"timestamp":1304429400,"date":"2011-05-03","index":2886,"close":75.09,"high":75.24,"low":74.5,"open":74.66,"volume":3481700},{"timestamp":1304515800,"date":"2011-05-04","index":2887,"close":74.25,"high":75.24,"low":73.74,"open":74.97,"volume":4214700},{"timestamp":1304602200,"date":"2011-05-05","index":2888,"close":73.96,"high":74.93,"low":73.58,"open":73.75,"volume":5406300},{"timestamp":1304688600,"date":"2011-05-06","index":2889,"close":74.1,"high":74.95,"low":74,"open":74.9,"volume":3976200},{"timestamp":1304947800,"date":"2011-05-09","index":2890,"close":73.7,"high":74.06,"low":73.58,"open":74.01,"volume":3403200},{"timestamp":1305034200,"date":"2011-05-10","index":2891,"close":74.37,"high":74.71,"low":73.86,"open":73.86,"volume":2871700}]},{"date":"2011-02-01","estimated":1.05,"reported":1.08,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":2812,"close":72.48,"high":72.87,"low":72.03,"open":72.06,"volume":2422900},{"timestamp":1295361000,"date":"2011-01-18","index":2813,"close":73.02,"high":73.2,"low":72.65,"open":72.7,"volume":4370800},{"timestamp":1295447400,"date":"2011-01-19","index":2814,"close":72.18,"high":73.09,"low":71.79,"open":72.9,"volume":3354500},{"timestamp":1295533800,"date":"2011-01-20","index":2815,"close":72.66,"high":72.85,"low":71.98,"open":72.39,"volume":4188200},{"timestamp":1295620200,"date":"2011-01-21","index":2816,"close":72.89,"high":73.09,"low":72.45,"open":73.02,"volume":4601400},{"timestamp":1295879400,"date":"2011-01-24","index":2817,"close":73.21,"high":73.25,"low":72.44,"open":72.77,"volume":3255700},{"timestamp":1295965800,"date":"2011-01-25","index":2818,"close":72.83,"high":73.4,"low":72.46,"open":73.18,"volume":3820100},{"timestamp":1296052200,"date":"2011-01-26","index":2819,"close":72.87,"high":73.3,"low":72.48,"open":73.03,"volume":2825700},{"timestamp":1296138600,"date":"2011-01-27","index":2820,"close":72.91,"high":73.4,"low":72.45,"open":73.15,"volume":3096100},{"timestamp":1296225000,"date":"2011-01-28","index":2821,"close":70.73,"high":72.96,"low":70.64,"open":72.93,"volume":5646400},{"timestamp":1296484200,"date":"2011-01-31","index":2822,"close":71.62,"high":71.66,"low":70.35,"open":70.81,"volume":5369500}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":2823,"close":74.59,"high":75.19,"low":73.78,"open":74,"volume":12457000},{"timestamp":1296657000,"date":"2011-02-02","index":2824,"close":74.04,"high":74.84,"low":73.9,"open":74.78,"volume":4992300},{"timestamp":1296743400,"date":"2011-02-03","index":2825,"close":74.29,"high":74.56,"low":73.9,"open":74.02,"volume":4063600},{"timestamp":1296829800,"date":"2011-02-04","index":2826,"close":74.34,"high":74.6,"low":73.6,"open":74.46,"volume":2959000},{"timestamp":1297089000,"date":"2011-02-07","index":2827,"close":74.25,"high":74.44,"low":73.55,"open":74.25,"volume":4781300},{"timestamp":1297175400,"date":"2011-02-08","index":2828,"close":74.47,"high":74.58,"low":73.84,"open":74.11,"volume":2959400},{"timestamp":1297261800,"date":"2011-02-09","index":2829,"close":74.58,"high":74.58,"low":73.46,"open":74.19,"volume":3056400},{"timestamp":1297348200,"date":"2011-02-10","index":2830,"close":74.77,"high":75,"low":73.56,"open":73.69,"volume":5216900},{"timestamp":1297434600,"date":"2011-02-11","index":2831,"close":75.32,"high":75.63,"low":74.39,"open":74.65,"volume":4248300},{"timestamp":1297693800,"date":"2011-02-14","index":2832,"close":74.8,"high":75.32,"low":74.59,"open":75.1,"volume":3273900},{"timestamp":1297780200,"date":"2011-02-15","index":2833,"close":74.8,"high":75.19,"low":74.19,"open":74.78,"volume":3874900}]},{"date":"2010-10-21","estimated":0.88,"reported":0.93,"pre":[{"timestamp":1286371800,"date":"2010-10-06","index":2742,"close":67.81,"high":68.15,"low":67.7,"open":68,"volume":3600600},{"timestamp":1286458200,"date":"2010-10-07","index":2743,"close":67.37,"high":68.28,"low":67.02,"open":68.19,"volume":3442600},{"timestamp":1286544600,"date":"2010-10-08","index":2744,"close":67.53,"high":67.75,"low":66.92,"open":67.56,"volume":4287200},{"timestamp":1286803800,"date":"2010-10-11","index":2745,"close":67.35,"high":67.6,"low":66.96,"open":67.45,"volume":2811700},{"timestamp":1286890200,"date":"2010-10-12","index":2746,"close":67.24,"high":67.45,"low":66.26,"open":67.1,"volume":3010600},{"timestamp":1286976600,"date":"2010-10-13","index":2747,"close":68.66,"high":69.45,"low":67.73,"open":67.91,"volume":8406100},{"timestamp":1287063000,"date":"2010-10-14","index":2748,"close":69.4,"high":69.4,"low":68.53,"open":68.55,"volume":5099000},{"timestamp":1287149400,"date":"2010-10-15","index":2749,"close":69.31,"high":69.91,"low":69,"open":69.71,"volume":5733000},{"timestamp":1287408600,"date":"2010-10-18","index":2750,"close":69.5,"high":69.75,"low":68.73,"open":69.44,"volume":3982700},{"timestamp":1287495000,"date":"2010-10-19","index":2751,"close":68.74,"high":69.09,"low":67.69,"open":68.83,"volume":4388600},{"timestamp":1287581400,"date":"2010-10-20","index":2752,"close":69.65,"high":69.89,"low":68.74,"open":68.74,"volume":4773000}],"post":[{"timestamp":1287667800,"date":"2010-10-21","index":2753,"close":69.59,"high":70,"low":68.61,"open":69.95,"volume":6172200},{"timestamp":1287754200,"date":"2010-10-22","index":2754,"close":69.83,"high":69.95,"low":69.12,"open":69.61,"volume":2969600},{"timestamp":1288013400,"date":"2010-10-25","index":2755,"close":69.32,"high":69.99,"low":69.25,"open":69.94,"volume":4036000},{"timestamp":1288099800,"date":"2010-10-26","index":2756,"close":69.42,"high":69.63,"low":68.67,"open":69.04,"volume":2869300},{"timestamp":1288186200,"date":"2010-10-27","index":2757,"close":67.98,"high":69.1,"low":67.45,"open":68.94,"volume":5400400},{"timestamp":1288272600,"date":"2010-10-28","index":2758,"close":67.66,"high":68.4,"low":66.97,"open":68.25,"volume":5237100},{"timestamp":1288359000,"date":"2010-10-29","index":2759,"close":67.34,"high":67.54,"low":67,"open":67.46,"volume":4329100},{"timestamp":1288618200,"date":"2010-11-01","index":2760,"close":67.34,"high":68.03,"low":66.93,"open":67.38,"volume":2841000},{"timestamp":1288704600,"date":"2010-11-02","index":2761,"close":68.3,"high":68.54,"low":67.91,"open":67.98,"volume":3069000},{"timestamp":1288791000,"date":"2010-11-03","index":2762,"close":68.63,"high":68.7,"low":67.7,"open":68.31,"volume":2704500},{"timestamp":1288877400,"date":"2010-11-04","index":2763,"close":69.37,"high":69.64,"low":68.68,"open":69.09,"volume":4203400}]},{"date":"2010-07-22","estimated":0.77,"reported":0.84,"pre":[{"timestamp":1278509400,"date":"2010-07-07","index":2678,"close":59.47,"high":59.62,"low":57.28,"open":57.28,"volume":6372400},{"timestamp":1278595800,"date":"2010-07-08","index":2679,"close":59.96,"high":60.38,"low":59.26,"open":59.83,"volume":4122500},{"timestamp":1278682200,"date":"2010-07-09","index":2680,"close":60.06,"high":60.29,"low":59.55,"open":60,"volume":2700000},{"timestamp":1278941400,"date":"2010-07-12","index":2681,"close":60.02,"high":60.5,"low":59.44,"open":60.39,"volume":3555100},{"timestamp":1279027800,"date":"2010-07-13","index":2682,"close":61.3,"high":61.65,"low":60.66,"open":60.69,"volume":5123400},{"timestamp":1279114200,"date":"2010-07-14","index":2683,"close":61.76,"high":62.34,"low":61.25,"open":61.25,"volume":4290000},{"timestamp":1279200600,"date":"2010-07-15","index":2684,"close":61.34,"high":61.85,"low":60.42,"open":61.81,"volume":3607000},{"timestamp":1279287000,"date":"2010-07-16","index":2685,"close":59.68,"high":61.29,"low":59.45,"open":60.99,"volume":6274700},{"timestamp":1279546200,"date":"2010-07-19","index":2686,"close":60.46,"high":60.64,"low":59.23,"open":59.85,"volume":4435000},{"timestamp":1279632600,"date":"2010-07-20","index":2687,"close":60.88,"high":60.95,"low":59.27,"open":59.86,"volume":3071100},{"timestamp":1279719000,"date":"2010-07-21","index":2688,"close":60.01,"high":61.44,"low":59.37,"open":61.44,"volume":4417600}],"post":[{"timestamp":1279805400,"date":"2010-07-22","index":2689,"close":63.15,"high":64.31,"low":62.6,"open":63,"volume":11500700},{"timestamp":1279891800,"date":"2010-07-23","index":2690,"close":63.67,"high":64,"low":62.9,"open":63.36,"volume":4716200},{"timestamp":1280151000,"date":"2010-07-26","index":2691,"close":64.88,"high":65,"low":64.17,"open":64.72,"volume":4998000},{"timestamp":1280237400,"date":"2010-07-27","index":2692,"close":64.66,"high":65.25,"low":64.55,"open":65.06,"volume":4474000},{"timestamp":1280323800,"date":"2010-07-28","index":2693,"close":64.8,"high":65.29,"low":64.28,"open":64.6,"volume":4010300},{"timestamp":1280410200,"date":"2010-07-29","index":2694,"close":64.39,"high":65.32,"low":64.15,"open":65.1,"volume":3781200},{"timestamp":1280496600,"date":"2010-07-30","index":2695,"close":65,"high":65.35,"low":63.64,"open":63.95,"volume":5191500},{"timestamp":1280755800,"date":"2010-08-02","index":2696,"close":66.6,"high":66.65,"low":65.22,"open":65.73,"volume":5489500},{"timestamp":1280842200,"date":"2010-08-03","index":2697,"close":66.6,"high":66.76,"low":65.81,"open":66.48,"volume":5170600},{"timestamp":1280928600,"date":"2010-08-04","index":2698,"close":67.38,"high":67.7,"low":66.57,"open":66.68,"volume":4940100},{"timestamp":1281015000,"date":"2010-08-05","index":2699,"close":67.42,"high":67.72,"low":66.62,"open":66.87,"volume":4357700}]},{"date":"2010-04-27","estimated":0.58,"reported":0.71,"pre":[{"timestamp":1271079000,"date":"2010-04-12","index":2618,"close":64.76,"high":64.99,"low":64.66,"open":64.81,"volume":3687800},{"timestamp":1271165400,"date":"2010-04-13","index":2619,"close":64.88,"high":65.17,"low":64.24,"open":64.39,"volume":4793600},{"timestamp":1271251800,"date":"2010-04-14","index":2620,"close":65.45,"high":65.52,"low":64.77,"open":64.9,"volume":6098900},{"timestamp":1271338200,"date":"2010-04-15","index":2621,"close":68.89,"high":69.74,"low":68.38,"open":68.5,"volume":15257900},{"timestamp":1271424600,"date":"2010-04-16","index":2622,"close":68.21,"high":69.54,"low":68,"open":68.9,"volume":8515500},{"timestamp":1271683800,"date":"2010-04-19","index":2623,"close":68.29,"high":68.55,"low":67.73,"open":68.11,"volume":5006500},{"timestamp":1271770200,"date":"2010-04-20","index":2624,"close":68.06,"high":69.06,"low":67.61,"open":68.8,"volume":5222600},{"timestamp":1271856600,"date":"2010-04-21","index":2625,"close":68.12,"high":68.87,"low":68.08,"open":68.25,"volume":3890900},{"timestamp":1271943000,"date":"2010-04-22","index":2626,"close":68.26,"high":68.36,"low":67.14,"open":67.93,"volume":4666300},{"timestamp":1272029400,"date":"2010-04-23","index":2627,"close":68.86,"high":68.9,"low":67.75,"open":68.44,"volume":4269300},{"timestamp":1272288600,"date":"2010-04-26","index":2628,"close":68.52,"high":69.45,"low":68.47,"open":68.96,"volume":6395400}],"post":[{"timestamp":1272375000,"date":"2010-04-27","index":2629,"close":66.22,"high":68.47,"low":65.73,"open":68.41,"volume":8133600},{"timestamp":1272461400,"date":"2010-04-28","index":2630,"close":68.31,"high":68.38,"low":66.62,"open":66.93,"volume":7691300},{"timestamp":1272547800,"date":"2010-04-29","index":2631,"close":69.7,"high":69.95,"low":68.55,"open":68.7,"volume":5838400},{"timestamp":1272634200,"date":"2010-04-30","index":2632,"close":69.14,"high":70.31,"low":68.96,"open":69.75,"volume":7025900},{"timestamp":1272893400,"date":"2010-05-03","index":2633,"close":70.7,"high":70.89,"low":69.15,"open":69.49,"volume":5424700},{"timestamp":1272979800,"date":"2010-05-04","index":2634,"close":68.94,"high":69.98,"low":68.11,"open":69.98,"volume":6279200},{"timestamp":1273066200,"date":"2010-05-05","index":2635,"close":67.18,"high":68.29,"low":66.66,"open":67.93,"volume":8384200},{"timestamp":1273152600,"date":"2010-05-06","index":2636,"close":65,"high":67.44,"low":61.25,"open":66.84,"volume":11149400},{"timestamp":1273239000,"date":"2010-05-07","index":2637,"close":63.93,"high":65.13,"low":62.96,"open":64.65,"volume":8678000},{"timestamp":1273498200,"date":"2010-05-10","index":2638,"close":67.48,"high":67.9,"low":65.73,"open":66,"volume":7940600},{"timestamp":1273584600,"date":"2010-05-11","index":2639,"close":66.99,"high":68.04,"low":66.51,"open":66.88,"volume":4941200}]},{"date":"2010-02-02","estimated":0.74,"reported":0.75,"pre":[{"timestamp":1263565800,"date":"2010-01-15","index":2560,"close":61.93,"high":62.4,"low":61.72,"open":62.2,"volume":6066300},{"timestamp":1263911400,"date":"2010-01-19","index":2561,"close":62.25,"high":62.78,"low":62,"open":62.01,"volume":3525000},{"timestamp":1263997800,"date":"2010-01-20","index":2562,"close":61.16,"high":62.21,"low":60.67,"open":62.16,"volume":5261100},{"timestamp":1264084200,"date":"2010-01-21","index":2563,"close":59.7,"high":61.32,"low":59.53,"open":61.07,"volume":6344200},{"timestamp":1264170600,"date":"2010-01-22","index":2564,"close":58.75,"high":59.55,"low":58.6,"open":59.49,"volume":5623300},{"timestamp":1264429800,"date":"2010-01-25","index":2565,"close":58.75,"high":59.52,"low":58.26,"open":59.11,"volume":3520500},{"timestamp":1264516200,"date":"2010-01-26","index":2566,"close":58.64,"high":59.2,"low":57.89,"open":58.49,"volume":3285800},{"timestamp":1264602600,"date":"2010-01-27","index":2567,"close":59.34,"high":59.5,"low":58.12,"open":58.65,"volume":5247300},{"timestamp":1264689000,"date":"2010-01-28","index":2568,"close":58.96,"high":59.65,"low":58.06,"open":59.51,"volume":5711600},{"timestamp":1264775400,"date":"2010-01-29","index":2569,"close":57.77,"high":59.79,"low":57.71,"open":59.13,"volume":6565200},{"timestamp":1265034600,"date":"2010-02-01","index":2570,"close":58.39,"high":58.53,"low":57.45,"open":57.95,"volume":6331100}],"post":[{"timestamp":1265121000,"date":"2010-02-02","index":2571,"close":58.62,"high":59.95,"low":58.3,"open":59.74,"volume":7843800},{"timestamp":1265207400,"date":"2010-02-03","index":2572,"close":58.87,"high":59.3,"low":58.25,"open":58.73,"volume":4745400},{"timestamp":1265293800,"date":"2010-02-04","index":2573,"close":57.29,"high":58.63,"low":57.24,"open":58.43,"volume":7259900},{"timestamp":1265380200,"date":"2010-02-05","index":2574,"close":57.2,"high":57.73,"low":56.23,"open":57.18,"volume":5799400},{"timestamp":1265639400,"date":"2010-02-08","index":2575,"close":56.62,"high":57.4,"low":56.49,"open":57.17,"volume":3485100},{"timestamp":1265725800,"date":"2010-02-09","index":2576,"close":57.41,"high":58.18,"low":56.9,"open":57.35,"volume":5253000},{"timestamp":1265812200,"date":"2010-02-10","index":2577,"close":57.07,"high":57.45,"low":56.57,"open":57.45,"volume":4704000},{"timestamp":1265898600,"date":"2010-02-11","index":2578,"close":56.72,"high":57.15,"low":56.36,"open":56.81,"volume":6647300},{"timestamp":1265985000,"date":"2010-02-12","index":2579,"close":56.15,"high":56.42,"low":55.77,"open":56.26,"volume":6148400},{"timestamp":1266330600,"date":"2010-02-16","index":2580,"close":57.33,"high":57.49,"low":56.47,"open":56.94,"volume":5065200},{"timestamp":1266417000,"date":"2010-02-17","index":2581,"close":57.51,"high":57.6,"low":57.14,"open":57.51,"volume":4489000}]},{"date":"2009-10-22","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1254922200,"date":"2009-10-07","index":2491,"close":55.63,"high":55.8,"low":55.15,"open":55.5,"volume":2349600},{"timestamp":1255008600,"date":"2009-10-08","index":2492,"close":56.33,"high":56.68,"low":55.72,"open":55.75,"volume":7005400},{"timestamp":1255095000,"date":"2009-10-09","index":2493,"close":55.97,"high":56.46,"low":55.64,"open":56.3,"volume":3299800},{"timestamp":1255354200,"date":"2009-10-12","index":2494,"close":55.93,"high":56.43,"low":55.57,"open":56.05,"volume":2179200},{"timestamp":1255440600,"date":"2009-10-13","index":2495,"close":55.73,"high":55.94,"low":55.13,"open":55.94,"volume":3435600},{"timestamp":1255527000,"date":"2009-10-14","index":2496,"close":57.21,"high":57.28,"low":56.04,"open":56.11,"volume":4870400},{"timestamp":1255613400,"date":"2009-10-15","index":2497,"close":57.71,"high":57.8,"low":56.7,"open":57.07,"volume":4223900},{"timestamp":1255699800,"date":"2009-10-16","index":2498,"close":57.12,"high":57.36,"low":56.7,"open":57.16,"volume":4499400},{"timestamp":1255959000,"date":"2009-10-19","index":2499,"close":57.62,"high":57.76,"low":57.12,"open":57.3,"volume":2738900},{"timestamp":1256045400,"date":"2009-10-20","index":2500,"close":57.73,"high":57.91,"low":57.1,"open":57.79,"volume":3331000},{"timestamp":1256131800,"date":"2009-10-21","index":2501,"close":57.1,"high":58.27,"low":56.69,"open":57.49,"volume":4453400}],"post":[{"timestamp":1256218200,"date":"2009-10-22","index":2502,"close":57.1,"high":57.39,"low":55.81,"open":56.96,"volume":5528400},{"timestamp":1256304600,"date":"2009-10-23","index":2503,"close":55.7,"high":57.09,"low":55.31,"open":57.09,"volume":6065400},{"timestamp":1256563800,"date":"2009-10-26","index":2504,"close":54.52,"high":56.38,"low":54.26,"open":55.67,"volume":8866100},{"timestamp":1256650200,"date":"2009-10-27","index":2505,"close":54.5,"high":54.79,"low":54,"open":54.6,"volume":5855800},{"timestamp":1256736600,"date":"2009-10-28","index":2506,"close":54.37,"high":55.08,"low":54.24,"open":54.4,"volume":4765700},{"timestamp":1256823000,"date":"2009-10-29","index":2507,"close":54.94,"high":55.17,"low":54.31,"open":54.61,"volume":3260600},{"timestamp":1256909400,"date":"2009-10-30","index":2508,"close":53.68,"high":54.89,"low":53.6,"open":54.61,"volume":5477300},{"timestamp":1257172200,"date":"2009-11-02","index":2509,"close":54.01,"high":54.18,"low":53.17,"open":53.77,"volume":4203400},{"timestamp":1257258600,"date":"2009-11-03","index":2510,"close":54.2,"high":54.56,"low":53.86,"open":54.06,"volume":4269200},{"timestamp":1257345000,"date":"2009-11-04","index":2511,"close":53.5,"high":55.02,"low":53.47,"open":54.64,"volume":4113800},{"timestamp":1257431400,"date":"2009-11-05","index":2512,"close":54.46,"high":54.55,"low":53.64,"open":53.65,"volume":2954300}]},{"date":"2009-07-23","estimated":0.49,"reported":0.49,"pre":[{"timestamp":1247059800,"date":"2009-07-08","index":2427,"close":47.88,"high":48.23,"low":46.78,"open":48.01,"volume":7529600},{"timestamp":1247146200,"date":"2009-07-09","index":2428,"close":48.02,"high":48.59,"low":47.8,"open":48.22,"volume":3978200},{"timestamp":1247232600,"date":"2009-07-10","index":2429,"close":48.57,"high":48.78,"low":47.53,"open":47.63,"volume":3783300},{"timestamp":1247491800,"date":"2009-07-13","index":2430,"close":49.42,"high":49.44,"low":47.91,"open":48.58,"volume":3829400},{"timestamp":1247578200,"date":"2009-07-14","index":2431,"close":49.58,"high":49.67,"low":48.7,"open":49.11,"volume":3559800},{"timestamp":1247664600,"date":"2009-07-15","index":2432,"close":50.53,"high":50.64,"low":49.71,"open":50.14,"volume":4497200},{"timestamp":1247751000,"date":"2009-07-16","index":2433,"close":52.93,"high":53.41,"low":50.29,"open":50.46,"volume":7806700},{"timestamp":1247837400,"date":"2009-07-17","index":2434,"close":52.17,"high":52.93,"low":51.91,"open":52.58,"volume":5167500},{"timestamp":1248096600,"date":"2009-07-20","index":2435,"close":52.75,"high":52.92,"low":52.17,"open":52.33,"volume":3884700},{"timestamp":1248183000,"date":"2009-07-21","index":2436,"close":52.29,"high":53.27,"low":51.71,"open":52.9,"volume":3768000},{"timestamp":1248269400,"date":"2009-07-22","index":2437,"close":52.3,"high":53.54,"low":51.9,"open":51.9,"volume":5073200}],"post":[{"timestamp":1248355800,"date":"2009-07-23","index":2438,"close":53.51,"high":54,"low":50.8,"open":51.2,"volume":7732600},{"timestamp":1248442200,"date":"2009-07-24","index":2439,"close":53.4,"high":53.7,"low":52.61,"open":53.32,"volume":3424100},{"timestamp":1248701400,"date":"2009-07-27","index":2440,"close":54.2,"high":54.25,"low":53.07,"open":53.44,"volume":3574800},{"timestamp":1248787800,"date":"2009-07-28","index":2441,"close":53.48,"high":53.9,"low":52.81,"open":53.8,"volume":3442000},{"timestamp":1248874200,"date":"2009-07-29","index":2442,"close":52.94,"high":53.58,"low":52.59,"open":53.23,"volume":3920200},{"timestamp":1248960600,"date":"2009-07-30","index":2443,"close":53.62,"high":54.05,"low":53.05,"open":53.65,"volume":4325600},{"timestamp":1249047000,"date":"2009-07-31","index":2444,"close":53.73,"high":54,"low":53.38,"open":53.65,"volume":3444100},{"timestamp":1249306200,"date":"2009-08-03","index":2445,"close":54.38,"high":54.62,"low":53.18,"open":54.22,"volume":3473100},{"timestamp":1249392600,"date":"2009-08-04","index":2446,"close":54.08,"high":54.58,"low":53.72,"open":54.17,"volume":2698900},{"timestamp":1249479000,"date":"2009-08-05","index":2447,"close":53.68,"high":54.3,"low":52.94,"open":54.27,"volume":3264100},{"timestamp":1249565400,"date":"2009-08-06","index":2448,"close":53.24,"high":53.9,"low":53.02,"open":53.78,"volume":2817300}]},{"date":"2009-04-23","estimated":0.56,"reported":0.52,"pre":[{"timestamp":1239111000,"date":"2009-04-07","index":2364,"close":51.28,"high":51.94,"low":51.02,"open":51.79,"volume":5166500},{"timestamp":1239197400,"date":"2009-04-08","index":2365,"close":52.2,"high":52.26,"low":50.92,"open":51.59,"volume":4206900},{"timestamp":1239283800,"date":"2009-04-09","index":2366,"close":53.49,"high":54.29,"low":52.7,"open":53.12,"volume":6553100},{"timestamp":1239629400,"date":"2009-04-13","index":2367,"close":53.43,"high":53.95,"low":52.75,"open":52.94,"volume":3567200},{"timestamp":1239715800,"date":"2009-04-14","index":2368,"close":53.43,"high":53.98,"low":52.53,"open":52.95,"volume":4690100},{"timestamp":1239802200,"date":"2009-04-15","index":2369,"close":54.25,"high":54.31,"low":53.02,"open":53.07,"volume":4834300},{"timestamp":1239888600,"date":"2009-04-16","index":2370,"close":55.92,"high":56.13,"low":53.8,"open":54.57,"volume":5854300},{"timestamp":1239975000,"date":"2009-04-17","index":2371,"close":54.65,"high":56.13,"low":53.82,"open":55.89,"volume":8297600},{"timestamp":1240234200,"date":"2009-04-20","index":2372,"close":53.16,"high":53.85,"low":52.69,"open":53.85,"volume":5956900},{"timestamp":1240320600,"date":"2009-04-21","index":2373,"close":55.35,"high":55.62,"low":52.75,"open":52.78,"volume":6243600},{"timestamp":1240407000,"date":"2009-04-22","index":2374,"close":54.75,"high":57.25,"low":54.46,"open":54.75,"volume":7635100}],"post":[{"timestamp":1240493400,"date":"2009-04-23","index":2375,"close":53.33,"high":53.72,"low":50.61,"open":52.9,"volume":12637600},{"timestamp":1240579800,"date":"2009-04-24","index":2376,"close":53.28,"high":54.04,"low":52.53,"open":53.01,"volume":6055600},{"timestamp":1240839000,"date":"2009-04-27","index":2377,"close":51.21,"high":52.58,"low":50.9,"open":52.58,"volume":5839300},{"timestamp":1240925400,"date":"2009-04-28","index":2378,"close":51.04,"high":51.66,"low":50.62,"open":50.97,"volume":4366500},{"timestamp":1241011800,"date":"2009-04-29","index":2379,"close":51.79,"high":52.42,"low":51.24,"open":51.31,"volume":4456600},{"timestamp":1241098200,"date":"2009-04-30","index":2380,"close":52.34,"high":52.92,"low":52.01,"open":52.38,"volume":4972300},{"timestamp":1241184600,"date":"2009-05-01","index":2381,"close":51.66,"high":52.6,"low":51.21,"open":52.1,"volume":3775900},{"timestamp":1241443800,"date":"2009-05-04","index":2382,"close":54.12,"high":54.28,"low":51.39,"open":51.81,"volume":4982000},{"timestamp":1241530200,"date":"2009-05-05","index":2383,"close":55.15,"high":55.16,"low":54.01,"open":54.01,"volume":4698900},{"timestamp":1241616600,"date":"2009-05-06","index":2384,"close":55.83,"high":55.83,"low":54.59,"open":55.51,"volume":4875100},{"timestamp":1241703000,"date":"2009-05-07","index":2385,"close":55.83,"high":56.92,"low":55.24,"open":56.18,"volume":7717400}]},{"date":"2009-02-03","estimated":0.85,"reported":0.83,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":2309,"close":48.2,"high":49.08,"low":47.24,"open":48.91,"volume":5857200},{"timestamp":1232461800,"date":"2009-01-20","index":2310,"close":45.93,"high":48.06,"low":45.85,"open":48,"volume":5306200},{"timestamp":1232548200,"date":"2009-01-21","index":2311,"close":47.72,"high":47.9,"low":46.23,"open":46.69,"volume":5867900},{"timestamp":1232634600,"date":"2009-01-22","index":2312,"close":47.63,"high":48.3,"low":46.7,"open":46.96,"volume":5012900},{"timestamp":1232721000,"date":"2009-01-23","index":2313,"close":46.92,"high":47.78,"low":46.59,"open":47.08,"volume":5856900},{"timestamp":1232980200,"date":"2009-01-26","index":2314,"close":46.97,"high":47.91,"low":46.5,"open":47.21,"volume":4972200},{"timestamp":1233066600,"date":"2009-01-27","index":2315,"close":47.11,"high":47.6,"low":46.43,"open":47.33,"volume":3864500},{"timestamp":1233153000,"date":"2009-01-28","index":2316,"close":46.85,"high":47.67,"low":46.05,"open":47.44,"volume":6525700},{"timestamp":1233239400,"date":"2009-01-29","index":2317,"close":44.84,"high":46.77,"low":44.64,"open":46.38,"volume":6384100},{"timestamp":1233325800,"date":"2009-01-30","index":2318,"close":42.49,"high":45.81,"low":42.24,"open":45.05,"volume":11081500},{"timestamp":1233585000,"date":"2009-02-02","index":2319,"close":42.42,"high":42.95,"low":41.4,"open":42.19,"volume":7534900}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":2320,"close":45,"high":45.57,"low":42.4,"open":42.7,"volume":12611900},{"timestamp":1233757800,"date":"2009-02-04","index":2321,"close":45.03,"high":45.82,"low":44.57,"open":45.6,"volume":7367900},{"timestamp":1233844200,"date":"2009-02-05","index":2322,"close":45.91,"high":46.25,"low":44.42,"open":44.77,"volume":6893900},{"timestamp":1233930600,"date":"2009-02-06","index":2323,"close":47.07,"high":47.4,"low":45.82,"open":45.88,"volume":5884300},{"timestamp":1234189800,"date":"2009-02-09","index":2324,"close":47.26,"high":47.63,"low":46.44,"open":47.63,"volume":4769900},{"timestamp":1234276200,"date":"2009-02-10","index":2325,"close":44.72,"high":47.26,"low":44.31,"open":46.94,"volume":7184700},{"timestamp":1234362600,"date":"2009-02-11","index":2326,"close":45.3,"high":45.44,"low":44.3,"open":45.06,"volume":5426700},{"timestamp":1234449000,"date":"2009-02-12","index":2327,"close":44.9,"high":44.95,"low":43.29,"open":44.34,"volume":6390000},{"timestamp":1234535400,"date":"2009-02-13","index":2328,"close":44.84,"high":45.88,"low":44.67,"open":44.84,"volume":4030900},{"timestamp":1234881000,"date":"2009-02-17","index":2329,"close":42.95,"high":43.9,"low":42.19,"open":43.9,"volume":6473700},{"timestamp":1234967400,"date":"2009-02-18","index":2330,"close":42.73,"high":43.33,"low":42.25,"open":43.18,"volume":5958900}]},{"date":"2008-10-23","estimated":0.89,"reported":0.96,"pre":[{"timestamp":1223472600,"date":"2008-10-08","index":2240,"close":57.9,"high":60.18,"low":56.73,"open":57.9,"volume":11890900},{"timestamp":1223559000,"date":"2008-10-09","index":2241,"close":53,"high":58.9,"low":52.67,"open":57.96,"volume":9971600},{"timestamp":1223645400,"date":"2008-10-10","index":2242,"close":51.7,"high":53.4,"low":43.32,"open":50.49,"volume":18956000},{"timestamp":1223904600,"date":"2008-10-13","index":2243,"close":55.65,"high":56.47,"low":51.76,"open":53.26,"volume":8526100},{"timestamp":1223991000,"date":"2008-10-14","index":2244,"close":54.9,"high":58.61,"low":53.07,"open":56.92,"volume":8139100},{"timestamp":1224077400,"date":"2008-10-15","index":2245,"close":51.3,"high":54.37,"low":51.16,"open":53.79,"volume":7453800},{"timestamp":1224163800,"date":"2008-10-16","index":2246,"close":51.64,"high":52.37,"low":48.4,"open":52.05,"volume":11270300},{"timestamp":1224250200,"date":"2008-10-17","index":2247,"close":50.54,"high":52.64,"low":49.09,"open":50.07,"volume":8691800},{"timestamp":1224509400,"date":"2008-10-20","index":2248,"close":52.17,"high":52.92,"low":50.54,"open":51.08,"volume":5513100},{"timestamp":1224595800,"date":"2008-10-21","index":2249,"close":50.7,"high":52.53,"low":50.41,"open":51.5,"volume":4953500},{"timestamp":1224682200,"date":"2008-10-22","index":2250,"close":46.39,"high":50.24,"low":44.77,"open":50.24,"volume":9101300}],"post":[{"timestamp":1224768600,"date":"2008-10-23","index":2251,"close":48.13,"high":48.65,"low":46.3,"open":47.68,"volume":11372700},{"timestamp":1224855000,"date":"2008-10-24","index":2252,"close":46.55,"high":48.4,"low":45,"open":45.15,"volume":6456400},{"timestamp":1225114200,"date":"2008-10-27","index":2253,"close":44.68,"high":46.78,"low":44.62,"open":45.99,"volume":5727900},{"timestamp":1225200600,"date":"2008-10-28","index":2254,"close":48.86,"high":48.9,"low":44.85,"open":46,"volume":7761500},{"timestamp":1225287000,"date":"2008-10-29","index":2255,"close":47.7,"high":50.36,"low":47.4,"open":48.8,"volume":6438400},{"timestamp":1225373400,"date":"2008-10-30","index":2256,"close":51.13,"high":51.4,"low":48.79,"open":49.13,"volume":9270500},{"timestamp":1225459800,"date":"2008-10-31","index":2257,"close":52.78,"high":53.65,"low":50.49,"open":50.82,"volume":7466200},{"timestamp":1225722600,"date":"2008-11-03","index":2258,"close":53.02,"high":53.77,"low":52.01,"open":52.52,"volume":4174400},{"timestamp":1225809000,"date":"2008-11-04","index":2259,"close":55.18,"high":55.28,"low":53.37,"open":53.96,"volume":6101800},{"timestamp":1225895400,"date":"2008-11-05","index":2260,"close":52.44,"high":55.82,"low":52.08,"open":54.52,"volume":5750400},{"timestamp":1225981800,"date":"2008-11-06","index":2261,"close":49.87,"high":52.75,"low":49.78,"open":52.13,"volume":7734100}]},{"date":"2008-07-22","estimated":0.85,"reported":0.85,"pre":[{"timestamp":1215437400,"date":"2008-07-07","index":2174,"close":57.9,"high":60.5,"low":57.62,"open":59.83,"volume":8549200},{"timestamp":1215523800,"date":"2008-07-08","index":2175,"close":60.4,"high":60.45,"low":58.77,"open":58.94,"volume":10272100},{"timestamp":1215610200,"date":"2008-07-09","index":2176,"close":59.29,"high":61,"low":59.22,"open":60.35,"volume":6207200},{"timestamp":1215696600,"date":"2008-07-10","index":2177,"close":59.3,"high":59.9,"low":58.63,"open":59.41,"volume":5098300},{"timestamp":1215783000,"date":"2008-07-11","index":2178,"close":57.99,"high":58.93,"low":57.15,"open":58.51,"volume":7010000},{"timestamp":1216042200,"date":"2008-07-14","index":2179,"close":57.19,"high":58.77,"low":57,"open":58.58,"volume":5187000},{"timestamp":1216128600,"date":"2008-07-15","index":2180,"close":56.44,"high":57.65,"low":56.1,"open":57.05,"volume":6206400},{"timestamp":1216215000,"date":"2008-07-16","index":2181,"close":59.14,"high":59.21,"low":56.41,"open":56.61,"volume":6108600},{"timestamp":1216301400,"date":"2008-07-17","index":2182,"close":59.77,"high":60.04,"low":58.42,"open":59.5,"volume":7337600},{"timestamp":1216387800,"date":"2008-07-18","index":2183,"close":60.81,"high":61.02,"low":59.01,"open":59.71,"volume":9593800},{"timestamp":1216647000,"date":"2008-07-21","index":2184,"close":59.46,"high":61.52,"low":59.06,"open":61.52,"volume":5252500}],"post":[{"timestamp":1216733400,"date":"2008-07-22","index":2185,"close":62.11,"high":62.2,"low":59.03,"open":59.03,"volume":7114100},{"timestamp":1216819800,"date":"2008-07-23","index":2186,"close":63.4,"high":63.57,"low":61.51,"open":62.93,"volume":7172800},{"timestamp":1216906200,"date":"2008-07-24","index":2187,"close":62.51,"high":63.65,"low":62.45,"open":63.53,"volume":7029700},{"timestamp":1216992600,"date":"2008-07-25","index":2188,"close":62.55,"high":63.39,"low":62.13,"open":62.84,"volume":4292000},{"timestamp":1217251800,"date":"2008-07-28","index":2189,"close":61.59,"high":62.74,"low":61.59,"open":62.49,"volume":4613100},{"timestamp":1217338200,"date":"2008-07-29","index":2190,"close":63.61,"high":63.77,"low":61.71,"open":62.1,"volume":5923700},{"timestamp":1217424600,"date":"2008-07-30","index":2191,"close":62.94,"high":64.85,"low":62.2,"open":64,"volume":6184700},{"timestamp":1217511000,"date":"2008-07-31","index":2192,"close":63.08,"high":63.52,"low":62.48,"open":62.56,"volume":5922700},{"timestamp":1217597400,"date":"2008-08-01","index":2193,"close":62.26,"high":63.2,"low":61.38,"open":62.67,"volume":4805900},{"timestamp":1217856600,"date":"2008-08-04","index":2194,"close":62.57,"high":63.25,"low":61.98,"open":62.11,"volume":3443500},{"timestamp":1217943000,"date":"2008-08-05","index":2195,"close":65.25,"high":65.43,"low":62.97,"open":62.97,"volume":7080400}]},{"date":"2008-04-23","estimated":0.87,"reported":0.87,"pre":[{"timestamp":1207661400,"date":"2008-04-08","index":2112,"close":73.31,"high":73.86,"low":73.1,"open":73.8,"volume":6779900},{"timestamp":1207747800,"date":"2008-04-09","index":2113,"close":70.57,"high":71.61,"low":70.43,"open":71.05,"volume":14156500},{"timestamp":1207834200,"date":"2008-04-10","index":2114,"close":71.33,"high":71.74,"low":70.46,"open":70.71,"volume":4672700},{"timestamp":1207920600,"date":"2008-04-11","index":2115,"close":70.89,"high":71.98,"low":70.51,"open":70.62,"volume":5579300},{"timestamp":1208179800,"date":"2008-04-14","index":2116,"close":70.25,"high":71.12,"low":70.02,"open":70.42,"volume":5526500},{"timestamp":1208266200,"date":"2008-04-15","index":2117,"close":71.03,"high":71.47,"low":70.2,"open":70.58,"volume":3495800},{"timestamp":1208352600,"date":"2008-04-16","index":2118,"close":72.79,"high":72.96,"low":71.18,"open":71.49,"volume":4895000},{"timestamp":1208439000,"date":"2008-04-17","index":2119,"close":72.2,"high":72.62,"low":71.65,"open":72.43,"volume":3794800},{"timestamp":1208525400,"date":"2008-04-18","index":2120,"close":73.19,"high":73.34,"low":72.59,"open":73,"volume":5709200},{"timestamp":1208784600,"date":"2008-04-21","index":2121,"close":72.52,"high":73.04,"low":72.36,"open":72.66,"volume":4238000},{"timestamp":1208871000,"date":"2008-04-22","index":2122,"close":71.9,"high":72.3,"low":71.42,"open":72,"volume":4410400}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":2123,"close":71.67,"high":72.9,"low":70.95,"open":71.37,"volume":4960600},{"timestamp":1209043800,"date":"2008-04-24","index":2124,"close":72.77,"high":73.14,"low":71.27,"open":71.27,"volume":4795600},{"timestamp":1209130200,"date":"2008-04-25","index":2125,"close":72.72,"high":73.17,"low":71.51,"open":72.98,"volume":3254200},{"timestamp":1209389400,"date":"2008-04-28","index":2126,"close":72.76,"high":73.12,"low":72.32,"open":72.98,"volume":2809300},{"timestamp":1209475800,"date":"2008-04-29","index":2127,"close":73.19,"high":73.45,"low":72.52,"open":72.52,"volume":3222800},{"timestamp":1209562200,"date":"2008-04-30","index":2128,"close":72.41,"high":73.64,"low":72.3,"open":73.47,"volume":5178100},{"timestamp":1209648600,"date":"2008-05-01","index":2129,"close":73.58,"high":74,"low":72.17,"open":72.17,"volume":4325300},{"timestamp":1209735000,"date":"2008-05-02","index":2130,"close":73.28,"high":74.14,"low":72.55,"open":74.14,"volume":4061100},{"timestamp":1209994200,"date":"2008-05-05","index":2131,"close":72.74,"high":72.88,"low":72.17,"open":72.65,"volume":3412100},{"timestamp":1210080600,"date":"2008-05-06","index":2132,"close":73.33,"high":73.4,"low":72.08,"open":72.25,"volume":3316500},{"timestamp":1210167000,"date":"2008-05-07","index":2133,"close":71.58,"high":73.5,"low":71.45,"open":73.5,"volume":4912200}]},{"date":"2008-01-30","estimated":1.13,"reported":1.13,"pre":[{"timestamp":1200321000,"date":"2008-01-14","index":2054,"close":69.92,"high":70.06,"low":69.29,"open":70.01,"volume":5293900},{"timestamp":1200407400,"date":"2008-01-15","index":2055,"close":68.96,"high":69.8,"low":68.54,"open":69.19,"volume":6674600},{"timestamp":1200493800,"date":"2008-01-16","index":2056,"close":68.63,"high":69.5,"low":68.15,"open":68.72,"volume":6663600},{"timestamp":1200580200,"date":"2008-01-17","index":2057,"close":67.17,"high":69.14,"low":67.09,"open":68.7,"volume":9622500},{"timestamp":1200666600,"date":"2008-01-18","index":2058,"close":67.16,"high":68.18,"low":66.77,"open":67.22,"volume":7247800},{"timestamp":1201012200,"date":"2008-01-22","index":2059,"close":67.54,"high":67.97,"low":64.01,"open":64.01,"volume":8553400},{"timestamp":1201098600,"date":"2008-01-23","index":2060,"close":71.63,"high":71.98,"low":66,"open":67.23,"volume":10772500},{"timestamp":1201185000,"date":"2008-01-24","index":2061,"close":71.22,"high":71.79,"low":70.41,"open":70.84,"volume":6769800},{"timestamp":1201271400,"date":"2008-01-25","index":2062,"close":69.97,"high":71.89,"low":69.69,"open":71.76,"volume":5934900},{"timestamp":1201530600,"date":"2008-01-28","index":2063,"close":71.05,"high":71.11,"low":69.18,"open":69.93,"volume":6135700},{"timestamp":1201617000,"date":"2008-01-29","index":2064,"close":70.92,"high":71.96,"low":70.37,"open":70.96,"volume":6929800}],"post":[{"timestamp":1201703400,"date":"2008-01-30","index":2065,"close":72.02,"high":73.4,"low":69.31,"open":69.31,"volume":8812400},{"timestamp":1201789800,"date":"2008-01-31","index":2066,"close":72.97,"high":73.52,"low":70.3,"open":71.48,"volume":8450400},{"timestamp":1201876200,"date":"2008-02-01","index":2067,"close":73.78,"high":73.95,"low":71.8,"open":73.03,"volume":4694100},{"timestamp":1202135400,"date":"2008-02-04","index":2068,"close":72.72,"high":73.95,"low":72.64,"open":73.78,"volume":3495000},{"timestamp":1202221800,"date":"2008-02-05","index":2069,"close":71.75,"high":72.97,"low":71.53,"open":72.46,"volume":5139100},{"timestamp":1202308200,"date":"2008-02-06","index":2070,"close":71.76,"high":72.62,"low":71.67,"open":72.36,"volume":3559900},{"timestamp":1202394600,"date":"2008-02-07","index":2071,"close":71.74,"high":72.57,"low":70.55,"open":71.22,"volume":5950800},{"timestamp":1202481000,"date":"2008-02-08","index":2072,"close":70.58,"high":71.71,"low":70.37,"open":71.49,"volume":4583200},{"timestamp":1202740200,"date":"2008-02-11","index":2073,"close":71.41,"high":71.79,"low":69.93,"open":70.48,"volume":5447800},{"timestamp":1202826600,"date":"2008-02-12","index":2074,"close":72.47,"high":72.85,"low":71.45,"open":71.71,"volume":5182300},{"timestamp":1202913000,"date":"2008-02-13","index":2075,"close":73.51,"high":73.74,"low":72.48,"open":72.56,"volume":6273400}]},{"date":"2007-10-23","estimated":1.02,"reported":1.05,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":1987,"close":76.45,"high":76.69,"low":76.11,"open":76.36,"volume":1351500},{"timestamp":1191936600,"date":"2007-10-09","index":1988,"close":76.88,"high":77,"low":76.14,"open":76.44,"volume":2803000},{"timestamp":1192023000,"date":"2007-10-10","index":1989,"close":76.33,"high":76.88,"low":76.01,"open":76.71,"volume":3245600},{"timestamp":1192109400,"date":"2007-10-11","index":1990,"close":76.51,"high":77.76,"low":76.09,"open":76.4,"volume":3293700},{"timestamp":1192195800,"date":"2007-10-12","index":1991,"close":76.62,"high":76.88,"low":76.16,"open":76.51,"volume":2613600},{"timestamp":1192455000,"date":"2007-10-15","index":1992,"close":76.54,"high":76.86,"low":76.17,"open":76.57,"volume":2674900},{"timestamp":1192541400,"date":"2007-10-16","index":1993,"close":75.81,"high":76.55,"low":75.63,"open":76.5,"volume":3063800},{"timestamp":1192627800,"date":"2007-10-17","index":1994,"close":76,"high":76.35,"low":75.52,"open":76.23,"volume":2782900},{"timestamp":1192714200,"date":"2007-10-18","index":1995,"close":76.02,"high":76.42,"low":75.64,"open":75.96,"volume":3049200},{"timestamp":1192800600,"date":"2007-10-19","index":1996,"close":75.03,"high":75.95,"low":74.99,"open":75.51,"volume":5153900},{"timestamp":1193059800,"date":"2007-10-22","index":1997,"close":75.09,"high":75.6,"low":74.36,"open":74.67,"volume":5263300}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":1998,"close":75.64,"high":76.47,"low":74.65,"open":76.4,"volume":4293300},{"timestamp":1193232600,"date":"2007-10-24","index":1999,"close":75.46,"high":75.9,"low":74,"open":75.35,"volume":4424800},{"timestamp":1193319000,"date":"2007-10-25","index":2000,"close":74.97,"high":75.85,"low":74.34,"open":75.63,"volume":2980800},{"timestamp":1193405400,"date":"2007-10-26","index":2001,"close":74.97,"high":75.32,"low":74.4,"open":75.18,"volume":2802500},{"timestamp":1193664600,"date":"2007-10-29","index":2002,"close":75.1,"high":75.44,"low":74.4,"open":74.58,"volume":2115600},{"timestamp":1193751000,"date":"2007-10-30","index":2003,"close":74.75,"high":75.27,"low":74.31,"open":75,"volume":2216100},{"timestamp":1193837400,"date":"2007-10-31","index":2004,"close":75.1,"high":75.61,"low":74.69,"open":75.04,"volume":3741800},{"timestamp":1193923800,"date":"2007-11-01","index":2005,"close":73.59,"high":75.1,"low":73.39,"open":74.73,"volume":3984300},{"timestamp":1194010200,"date":"2007-11-02","index":2006,"close":74.03,"high":74.57,"low":73.46,"open":73.7,"volume":3720200},{"timestamp":1194273000,"date":"2007-11-05","index":2007,"close":74.48,"high":74.93,"low":73.14,"open":73.14,"volume":3292300},{"timestamp":1194359400,"date":"2007-11-06","index":2008,"close":74.23,"high":74.8,"low":73.39,"open":74.42,"volume":4689700}]},{"date":"2007-07-24","estimated":1.03,"reported":1.04,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":1923,"close":74.4,"high":74.57,"low":73.58,"open":73.8,"volume":3806300},{"timestamp":1184074200,"date":"2007-07-10","index":1924,"close":74.04,"high":74.5,"low":73.63,"open":73.72,"volume":4503400},{"timestamp":1184160600,"date":"2007-07-11","index":1925,"close":74.33,"high":74.49,"low":73.58,"open":73.82,"volume":2224600},{"timestamp":1184247000,"date":"2007-07-12","index":1926,"close":74.76,"high":74.81,"low":73.55,"open":73.76,"volume":2926700},{"timestamp":1184333400,"date":"2007-07-13","index":1927,"close":75.15,"high":75.42,"low":74.34,"open":74.58,"volume":4441100},{"timestamp":1184592600,"date":"2007-07-16","index":1928,"close":75.53,"high":76,"low":74.76,"open":75.98,"volume":3712200},{"timestamp":1184679000,"date":"2007-07-17","index":1929,"close":75.52,"high":75.9,"low":74.81,"open":75.26,"volume":3057000},{"timestamp":1184765400,"date":"2007-07-18","index":1930,"close":75.2,"high":75.88,"low":74.64,"open":75.57,"volume":4200500},{"timestamp":1184851800,"date":"2007-07-19","index":1931,"close":75.84,"high":75.98,"low":75.1,"open":75.26,"volume":3588200},{"timestamp":1184938200,"date":"2007-07-20","index":1932,"close":75.01,"high":75.62,"low":74.75,"open":75.62,"volume":5094400},{"timestamp":1185197400,"date":"2007-07-23","index":1933,"close":74.54,"high":75.55,"low":74.29,"open":74.98,"volume":4390100}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":1934,"close":74.68,"high":76.15,"low":74.05,"open":74.05,"volume":7001100},{"timestamp":1185370200,"date":"2007-07-25","index":1935,"close":76.21,"high":78.4,"low":74.91,"open":75.48,"volume":5703200},{"timestamp":1185456600,"date":"2007-07-26","index":1936,"close":75.7,"high":76.53,"low":75.22,"open":75.6,"volume":8206100},{"timestamp":1185543000,"date":"2007-07-27","index":1937,"close":75.67,"high":76.89,"low":75.51,"open":75.7,"volume":7603500},{"timestamp":1185802200,"date":"2007-07-30","index":1938,"close":76.82,"high":77,"low":75.5,"open":75.67,"volume":6635200},{"timestamp":1185888600,"date":"2007-07-31","index":1939,"close":75.72,"high":77.15,"low":75.64,"open":77,"volume":7073500},{"timestamp":1185975000,"date":"2007-08-01","index":1940,"close":76.93,"high":77.07,"low":75.16,"open":75.51,"volume":6828700},{"timestamp":1186061400,"date":"2007-08-02","index":1941,"close":76.58,"high":77.4,"low":76.02,"open":76.96,"volume":5554100},{"timestamp":1186147800,"date":"2007-08-03","index":1942,"close":75.17,"high":76.91,"low":75.13,"open":76.44,"volume":5924300},{"timestamp":1186407000,"date":"2007-08-06","index":1943,"close":77.83,"high":77.83,"low":75.35,"open":75.43,"volume":7055700},{"timestamp":1186493400,"date":"2007-08-07","index":1944,"close":77.74,"high":78.5,"low":77.01,"open":77.01,"volume":7464400}]},{"date":"2007-04-25","estimated":0.96,"reported":0.96,"pre":[{"timestamp":1176211800,"date":"2007-04-10","index":1861,"close":70.79,"high":70.9,"low":70,"open":70.07,"volume":3257200},{"timestamp":1176298200,"date":"2007-04-11","index":1862,"close":70.47,"high":70.76,"low":70.19,"open":70.62,"volume":3452100},{"timestamp":1176384600,"date":"2007-04-12","index":1863,"close":70.38,"high":70.6,"low":69.81,"open":70.29,"volume":2920400},{"timestamp":1176471000,"date":"2007-04-13","index":1864,"close":70.31,"high":70.81,"low":69.71,"open":70.81,"volume":2679100},{"timestamp":1176730200,"date":"2007-04-16","index":1865,"close":71.08,"high":71.17,"low":70.19,"open":70.41,"volume":2963900},{"timestamp":1176816600,"date":"2007-04-17","index":1866,"close":71.64,"high":71.88,"low":70.86,"open":71.25,"volume":2762800},{"timestamp":1176903000,"date":"2007-04-18","index":1867,"close":71.4,"high":71.58,"low":71.09,"open":71.15,"volume":2788500},{"timestamp":1176989400,"date":"2007-04-19","index":1868,"close":71.99,"high":72.05,"low":71,"open":71.75,"volume":3236000},{"timestamp":1177075800,"date":"2007-04-20","index":1869,"close":72.82,"high":73.2,"low":71.99,"open":71.99,"volume":5555800},{"timestamp":1177335000,"date":"2007-04-23","index":1870,"close":71.94,"high":73,"low":71.9,"open":72.65,"volume":2575200},{"timestamp":1177421400,"date":"2007-04-24","index":1871,"close":71.93,"high":72.15,"low":71.44,"open":71.81,"volume":3482200}],"post":[{"timestamp":1177507800,"date":"2007-04-25","index":1872,"close":73,"high":73.05,"low":71.11,"open":71.48,"volume":4411100},{"timestamp":1177594200,"date":"2007-04-26","index":1873,"close":71.91,"high":72.75,"low":71.65,"open":72.4,"volume":5186400},{"timestamp":1177680600,"date":"2007-04-27","index":1874,"close":71.5,"high":71.9,"low":71.09,"open":71.87,"volume":3895900},{"timestamp":1177939800,"date":"2007-04-30","index":1875,"close":70.43,"high":71.52,"low":70.37,"open":71.39,"volume":4423100},{"timestamp":1178026200,"date":"2007-05-01","index":1876,"close":69.94,"high":70.68,"low":69.71,"open":70.6,"volume":5320900},{"timestamp":1178112600,"date":"2007-05-02","index":1877,"close":70.74,"high":70.88,"low":70,"open":70,"volume":4514300},{"timestamp":1178199000,"date":"2007-05-03","index":1878,"close":70.89,"high":71.4,"low":70.66,"open":70.97,"volume":3284000},{"timestamp":1178285400,"date":"2007-05-04","index":1879,"close":71.09,"high":71.34,"low":70.83,"open":70.99,"volume":2524900},{"timestamp":1178544600,"date":"2007-05-07","index":1880,"close":70.78,"high":71.48,"low":70.75,"open":71.34,"volume":2178900},{"timestamp":1178631000,"date":"2007-05-08","index":1881,"close":70.84,"high":70.89,"low":70.25,"open":70.62,"volume":2739200},{"timestamp":1178717400,"date":"2007-05-09","index":1882,"close":70.9,"high":71.1,"low":70.58,"open":70.84,"volume":2854400}]},{"date":"2007-01-30","estimated":1.04,"reported":1.04,"pre":[{"timestamp":1168612200,"date":"2007-01-12","index":1802,"close":74.44,"high":74.47,"low":73.35,"open":73.65,"volume":3027600},{"timestamp":1168957800,"date":"2007-01-16","index":1803,"close":74.88,"high":75.35,"low":74.61,"open":74.8,"volume":3693000},{"timestamp":1169044200,"date":"2007-01-17","index":1804,"close":75,"high":75.22,"low":74.68,"open":74.95,"volume":2737600},{"timestamp":1169130600,"date":"2007-01-18","index":1805,"close":74.81,"high":75.4,"low":74.62,"open":75.12,"volume":2895700},{"timestamp":1169217000,"date":"2007-01-19","index":1806,"close":75.02,"high":75.3,"low":74.75,"open":75.3,"volume":4242100},{"timestamp":1169476200,"date":"2007-01-22","index":1807,"close":74.28,"high":75.17,"low":73.72,"open":75.05,"volume":3972600},{"timestamp":1169562600,"date":"2007-01-23","index":1808,"close":73.62,"high":74.29,"low":73.42,"open":74.29,"volume":2702800},{"timestamp":1169649000,"date":"2007-01-24","index":1809,"close":74.45,"high":74.82,"low":73.62,"open":73.9,"volume":3481600},{"timestamp":1169735400,"date":"2007-01-25","index":1810,"close":73.61,"high":74.45,"low":73.43,"open":74.44,"volume":2706500},{"timestamp":1169821800,"date":"2007-01-26","index":1811,"close":72.49,"high":73.8,"low":72.21,"open":73.8,"volume":4726200},{"timestamp":1170081000,"date":"2007-01-29","index":1812,"close":73.65,"high":73.82,"low":72.47,"open":72.5,"volume":3937400}],"post":[{"timestamp":1170167400,"date":"2007-01-30","index":1813,"close":72.7,"high":72.7,"low":70.38,"open":71.17,"volume":12995800},{"timestamp":1170253800,"date":"2007-01-31","index":1814,"close":72.28,"high":72.61,"low":71.5,"open":72.3,"volume":6078800},{"timestamp":1170340200,"date":"2007-02-01","index":1815,"close":73.64,"high":73.74,"low":72.74,"open":72.85,"volume":4495700},{"timestamp":1170426600,"date":"2007-02-02","index":1816,"close":74.17,"high":74.48,"low":73.5,"open":73.57,"volume":5510000},{"timestamp":1170685800,"date":"2007-02-05","index":1817,"close":73.68,"high":74.33,"low":73.65,"open":74.18,"volume":2751500},{"timestamp":1170772200,"date":"2007-02-06","index":1818,"close":73.93,"high":74,"low":73.66,"open":73.7,"volume":2259700},{"timestamp":1170858600,"date":"2007-02-07","index":1819,"close":73.92,"high":74.16,"low":73.46,"open":74.16,"volume":2461100},{"timestamp":1170945000,"date":"2007-02-08","index":1820,"close":73.33,"high":73.93,"low":73.21,"open":73.92,"volume":2348500},{"timestamp":1171031400,"date":"2007-02-09","index":1821,"close":73.56,"high":74.24,"low":73.28,"open":74.12,"volume":3573800},{"timestamp":1171290600,"date":"2007-02-12","index":1822,"close":73.87,"high":74.09,"low":73.68,"open":73.95,"volume":2636700},{"timestamp":1171377000,"date":"2007-02-13","index":1823,"close":74.39,"high":74.45,"low":73.57,"open":73.9,"volume":3617300}]},{"date":"2006-10-19","estimated":0.9,"reported":0.96,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":1734,"close":74.49,"high":74.68,"low":72.6,"open":73.5,"volume":3515000},{"timestamp":1160055000,"date":"2006-10-05","index":1735,"close":75.43,"high":75.72,"low":74.2,"open":74.29,"volume":4414600},{"timestamp":1160141400,"date":"2006-10-06","index":1736,"close":74.27,"high":74.96,"low":73.97,"open":74.95,"volume":2669500},{"timestamp":1160400600,"date":"2006-10-09","index":1737,"close":74,"high":74.23,"low":73.52,"open":73.87,"volume":2012400},{"timestamp":1160487000,"date":"2006-10-10","index":1738,"close":73.88,"high":74.23,"low":73.71,"open":74,"volume":2135700},{"timestamp":1160573400,"date":"2006-10-11","index":1739,"close":73.71,"high":74.12,"low":73.32,"open":73.4,"volume":2625200},{"timestamp":1160659800,"date":"2006-10-12","index":1740,"close":73.77,"high":74.2,"low":73.61,"open":74.14,"volume":2120200},{"timestamp":1160746200,"date":"2006-10-13","index":1741,"close":73.4,"high":73.95,"low":73.31,"open":73.74,"volume":2180200},{"timestamp":1161005400,"date":"2006-10-16","index":1742,"close":74.12,"high":74.6,"low":73.02,"open":73.08,"volume":2855900},{"timestamp":1161091800,"date":"2006-10-17","index":1743,"close":73.7,"high":74.48,"low":73.11,"open":73.63,"volume":3075500},{"timestamp":1161178200,"date":"2006-10-18","index":1744,"close":72.41,"high":74.23,"low":72.09,"open":74,"volume":4499300}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":1745,"close":75.25,"high":76.08,"low":73.65,"open":73.98,"volume":10637100},{"timestamp":1161351000,"date":"2006-10-20","index":1746,"close":76.1,"high":76.25,"low":74.4,"open":75.17,"volume":5014600},{"timestamp":1161610200,"date":"2006-10-23","index":1747,"close":76.05,"high":76.95,"low":75.6,"open":76,"volume":3199600},{"timestamp":1161696600,"date":"2006-10-24","index":1748,"close":76.06,"high":76.32,"low":75.75,"open":75.8,"volume":2595500},{"timestamp":1161783000,"date":"2006-10-25","index":1749,"close":75.68,"high":76.41,"low":75.13,"open":75.94,"volume":2574500},{"timestamp":1161869400,"date":"2006-10-26","index":1750,"close":75.45,"high":75.83,"low":75.27,"open":75.61,"volume":1577000},{"timestamp":1161955800,"date":"2006-10-27","index":1751,"close":74.87,"high":75.39,"low":74.75,"open":75.38,"volume":2379300},{"timestamp":1162218600,"date":"2006-10-30","index":1752,"close":75.9,"high":76,"low":74.88,"open":74.88,"volume":2796100},{"timestamp":1162305000,"date":"2006-10-31","index":1753,"close":75.35,"high":76.44,"low":75.01,"open":76,"volume":3017100},{"timestamp":1162391400,"date":"2006-11-01","index":1754,"close":74.2,"high":76.08,"low":73.95,"open":75.89,"volume":3311100},{"timestamp":1162477800,"date":"2006-11-02","index":1755,"close":74,"high":74.5,"low":73.79,"open":74.13,"volume":1929600}]},{"date":"2006-07-25","estimated":1,"reported":0.97,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":1673,"close":81.38,"high":81.61,"low":80.97,"open":81.14,"volume":966100},{"timestamp":1152624600,"date":"2006-07-11","index":1674,"close":81.65,"high":81.73,"low":80.44,"open":81.23,"volume":1620400},{"timestamp":1152711000,"date":"2006-07-12","index":1675,"close":80.69,"high":81.86,"low":80.28,"open":81.85,"volume":1865600},{"timestamp":1152797400,"date":"2006-07-13","index":1676,"close":79.33,"high":80.35,"low":79.03,"open":80.35,"volume":3462000},{"timestamp":1152883800,"date":"2006-07-14","index":1677,"close":78.57,"high":79.36,"low":77.22,"open":79.33,"volume":3273600},{"timestamp":1153143000,"date":"2006-07-17","index":1678,"close":78.58,"high":79.17,"low":78.26,"open":78.59,"volume":1709900},{"timestamp":1153229400,"date":"2006-07-18","index":1679,"close":78.97,"high":79.14,"low":77.98,"open":78.36,"volume":2092400},{"timestamp":1153315800,"date":"2006-07-19","index":1680,"close":80.45,"high":80.88,"low":79.42,"open":79.54,"volume":3679400},{"timestamp":1153402200,"date":"2006-07-20","index":1681,"close":78.97,"high":80.84,"low":78.92,"open":80.27,"volume":2612400},{"timestamp":1153488600,"date":"2006-07-21","index":1682,"close":78.73,"high":79.45,"low":77.92,"open":79.45,"volume":3569400},{"timestamp":1153747800,"date":"2006-07-24","index":1683,"close":80,"high":80.31,"low":78.8,"open":78.8,"volume":2378500}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":1684,"close":71.8,"high":71.88,"low":67.25,"open":71.85,"volume":46443200},{"timestamp":1153920600,"date":"2006-07-26","index":1685,"close":67.83,"high":71.2,"low":67.78,"open":71.1,"volume":19921900},{"timestamp":1154007000,"date":"2006-07-27","index":1686,"close":68.45,"high":68.65,"low":66.8,"open":67.59,"volume":12591300},{"timestamp":1154093400,"date":"2006-07-28","index":1687,"close":70.01,"high":70.15,"low":68.15,"open":68.5,"volume":7975900},{"timestamp":1154352600,"date":"2006-07-31","index":1688,"close":68.91,"high":69.65,"low":68.75,"open":69.6,"volume":4932700},{"timestamp":1154439000,"date":"2006-08-01","index":1689,"close":68.81,"high":69.02,"low":68.02,"open":68.66,"volume":3991900},{"timestamp":1154525400,"date":"2006-08-02","index":1690,"close":68.09,"high":68.96,"low":67.9,"open":68.76,"volume":6407200},{"timestamp":1154611800,"date":"2006-08-03","index":1691,"close":68.6,"high":68.89,"low":67.49,"open":67.84,"volume":5710700},{"timestamp":1154698200,"date":"2006-08-04","index":1692,"close":67.74,"high":70.9,"low":67.5,"open":69.98,"volume":7276400},{"timestamp":1154957400,"date":"2006-08-07","index":1693,"close":66.51,"high":68.55,"low":66.5,"open":68.55,"volume":4752300},{"timestamp":1155043800,"date":"2006-08-08","index":1694,"close":66.19,"high":66.87,"low":65.75,"open":66.76,"volume":5283500}]},{"date":"2006-04-20","estimated":0.88,"reported":0.89,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":1607,"close":80.65,"high":80.89,"low":79.67,"open":79.8,"volume":3416000},{"timestamp":1144243800,"date":"2006-04-05","index":1608,"close":80.91,"high":81.11,"low":80.54,"open":80.64,"volume":2824800},{"timestamp":1144330200,"date":"2006-04-06","index":1609,"close":81.35,"high":81.47,"low":80.15,"open":80.84,"volume":2663300},{"timestamp":1144416600,"date":"2006-04-07","index":1610,"close":81.74,"high":81.83,"low":81.03,"open":81.35,"volume":3766300},{"timestamp":1144675800,"date":"2006-04-10","index":1611,"close":81.57,"high":81.96,"low":81.02,"open":81.8,"volume":2064300},{"timestamp":1144762200,"date":"2006-04-11","index":1612,"close":81.27,"high":81.75,"low":80.77,"open":81.7,"volume":2730900},{"timestamp":1144848600,"date":"2006-04-12","index":1613,"close":81.46,"high":81.7,"low":81.26,"open":81.6,"volume":2121000},{"timestamp":1144935000,"date":"2006-04-13","index":1614,"close":81.6,"high":81.63,"low":81.22,"open":81.47,"volume":1609600},{"timestamp":1145280600,"date":"2006-04-17","index":1615,"close":81.04,"high":81.75,"low":80.91,"open":81.48,"volume":2488100},{"timestamp":1145367000,"date":"2006-04-18","index":1616,"close":82.4,"high":82.57,"low":81.23,"open":81.84,"volume":3651000},{"timestamp":1145453400,"date":"2006-04-19","index":1617,"close":82.52,"high":82.87,"low":82.18,"open":82.85,"volume":2328400}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":1618,"close":82.05,"high":82.57,"low":81.5,"open":81.5,"volume":3574900},{"timestamp":1145626200,"date":"2006-04-21","index":1619,"close":82.03,"high":82.64,"low":81.57,"open":82.46,"volume":2716900},{"timestamp":1145885400,"date":"2006-04-24","index":1620,"close":81.99,"high":82.42,"low":81.77,"open":82.03,"volume":2210200},{"timestamp":1145971800,"date":"2006-04-25","index":1621,"close":80.9,"high":82.01,"low":80.68,"open":82,"volume":3041500},{"timestamp":1146058200,"date":"2006-04-26","index":1622,"close":80.98,"high":81.4,"low":80.5,"open":80.93,"volume":1786000},{"timestamp":1146144600,"date":"2006-04-27","index":1623,"close":81.45,"high":81.67,"low":80.52,"open":80.91,"volume":3009900},{"timestamp":1146231000,"date":"2006-04-28","index":1624,"close":81.07,"high":81.39,"low":80.8,"open":81.39,"volume":2682700},{"timestamp":1146490200,"date":"2006-05-01","index":1625,"close":80.88,"high":81.42,"low":80.6,"open":81.32,"volume":2336400},{"timestamp":1146576600,"date":"2006-05-02","index":1626,"close":81.63,"high":81.95,"low":80.69,"open":81.42,"volume":2220000},{"timestamp":1146663000,"date":"2006-05-03","index":1627,"close":81.65,"high":82.15,"low":81.33,"open":81.63,"volume":2148400},{"timestamp":1146749400,"date":"2006-05-04","index":1628,"close":82.4,"high":82.86,"low":81.99,"open":82,"volume":2551600}]},{"date":"2006-01-26","estimated":0.96,"reported":0.95,"pre":[{"timestamp":1136903400,"date":"2006-01-10","index":1549,"close":75.74,"high":76.15,"low":75.51,"open":76.15,"volume":2118700},{"timestamp":1136989800,"date":"2006-01-11","index":1550,"close":75.35,"high":75.96,"low":75.12,"open":75.96,"volume":1837800},{"timestamp":1137076200,"date":"2006-01-12","index":1551,"close":74.67,"high":75.03,"low":74.28,"open":74.93,"volume":2774200},{"timestamp":1137162600,"date":"2006-01-13","index":1552,"close":74.5,"high":75.23,"low":74.25,"open":74.98,"volume":1747000},{"timestamp":1137508200,"date":"2006-01-17","index":1553,"close":74.92,"high":75.49,"low":74.69,"open":75,"volume":2863100},{"timestamp":1137594600,"date":"2006-01-18","index":1554,"close":75.59,"high":75.91,"low":74.67,"open":74.93,"volume":2377200},{"timestamp":1137681000,"date":"2006-01-19","index":1555,"close":76.58,"high":76.99,"low":75.5,"open":75.79,"volume":2527000},{"timestamp":1137767400,"date":"2006-01-20","index":1556,"close":75.24,"high":76.98,"low":75,"open":76.69,"volume":4267100},{"timestamp":1138026600,"date":"2006-01-23","index":1557,"close":75.21,"high":75.71,"low":74.63,"open":75.68,"volume":2405500},{"timestamp":1138113000,"date":"2006-01-24","index":1558,"close":76.15,"high":76.5,"low":75.26,"open":75.49,"volume":3234300},{"timestamp":1138199400,"date":"2006-01-25","index":1559,"close":76.76,"high":76.94,"low":75.8,"open":76.55,"volume":3627600}],"post":[{"timestamp":1138285800,"date":"2006-01-26","index":1560,"close":75.55,"high":76.7,"low":74.26,"open":76.7,"volume":6852000},{"timestamp":1138372200,"date":"2006-01-27","index":1561,"close":75.4,"high":75.84,"low":74.99,"open":75.8,"volume":4092600},{"timestamp":1138631400,"date":"2006-01-30","index":1562,"close":74.9,"high":75.71,"low":74.9,"open":75.55,"volume":2288500},{"timestamp":1138717800,"date":"2006-01-31","index":1563,"close":74.91,"high":75.45,"low":74.62,"open":74.91,"volume":2570800},{"timestamp":1138804200,"date":"2006-02-01","index":1564,"close":74.76,"high":74.96,"low":74.27,"open":74.93,"volume":2350500},{"timestamp":1138890600,"date":"2006-02-02","index":1565,"close":73.71,"high":75.1,"low":73.7,"open":74.74,"volume":2363600},{"timestamp":1138977000,"date":"2006-02-03","index":1566,"close":73.06,"high":73.3,"low":72.75,"open":73,"volume":2547200},{"timestamp":1139236200,"date":"2006-02-06","index":1567,"close":73.49,"high":73.79,"low":72.95,"open":73.06,"volume":1779700},{"timestamp":1139322600,"date":"2006-02-07","index":1568,"close":72.79,"high":73.85,"low":72.74,"open":73.62,"volume":2514800},{"timestamp":1139409000,"date":"2006-02-08","index":1569,"close":73.88,"high":74,"low":72.8,"open":72.8,"volume":2091200},{"timestamp":1139495400,"date":"2006-02-09","index":1570,"close":73.77,"high":73.9,"low":73.42,"open":73.9,"volume":2206000}]},{"date":"2005-10-20","estimated":0.86,"reported":0.86,"pre":[{"timestamp":1128519000,"date":"2005-10-05","index":1483,"close":66.9,"high":68.37,"low":66.9,"open":68.03,"volume":4191800},{"timestamp":1128605400,"date":"2005-10-06","index":1484,"close":68.3,"high":69.55,"low":67.15,"open":67.15,"volume":4047600},{"timestamp":1128691800,"date":"2005-10-07","index":1485,"close":68.44,"high":69.22,"low":67.88,"open":68.55,"volume":1926000},{"timestamp":1128951000,"date":"2005-10-10","index":1486,"close":68.83,"high":69.2,"low":68.45,"open":68.67,"volume":1822800},{"timestamp":1129037400,"date":"2005-10-11","index":1487,"close":69.46,"high":69.99,"low":68.81,"open":68.83,"volume":2737400},{"timestamp":1129123800,"date":"2005-10-12","index":1488,"close":68.72,"high":70,"low":68.23,"open":69.05,"volume":2479900},{"timestamp":1129210200,"date":"2005-10-13","index":1489,"close":68.13,"high":68.67,"low":67.8,"open":68.25,"volume":2403600},{"timestamp":1129296600,"date":"2005-10-14","index":1490,"close":70.01,"high":70.25,"low":68.7,"open":68.96,"volume":3023600},{"timestamp":1129555800,"date":"2005-10-17","index":1491,"close":70.4,"high":70.96,"low":69.61,"open":70.4,"volume":2221800},{"timestamp":1129642200,"date":"2005-10-18","index":1492,"close":69.48,"high":70.85,"low":69.39,"open":70.58,"volume":2230700},{"timestamp":1129728600,"date":"2005-10-19","index":1493,"close":70.83,"high":71.25,"low":69.02,"open":69.35,"volume":2931700}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":1494,"close":72.44,"high":72.7,"low":71.02,"open":72,"volume":4549700},{"timestamp":1129901400,"date":"2005-10-21","index":1495,"close":71.68,"high":73.45,"low":71.64,"open":73,"volume":5054900},{"timestamp":1130160600,"date":"2005-10-24","index":1496,"close":73.89,"high":73.92,"low":71.93,"open":72.27,"volume":3291800},{"timestamp":1130247000,"date":"2005-10-25","index":1497,"close":73.52,"high":73.99,"low":72.91,"open":73.7,"volume":2413700},{"timestamp":1130333400,"date":"2005-10-26","index":1498,"close":72.8,"high":73.99,"low":72.8,"open":73.53,"volume":1969100},{"timestamp":1130419800,"date":"2005-10-27","index":1499,"close":71.97,"high":72.89,"low":71.96,"open":72.84,"volume":2043200},{"timestamp":1130506200,"date":"2005-10-28","index":1500,"close":72.82,"high":72.87,"low":72.18,"open":72.58,"volume":2057000},{"timestamp":1130769000,"date":"2005-10-31","index":1501,"close":72.94,"high":73.54,"low":72.86,"open":73.5,"volume":2378100},{"timestamp":1130855400,"date":"2005-11-01","index":1502,"close":72.8,"high":73.4,"low":72.61,"open":72.98,"volume":2133000},{"timestamp":1130941800,"date":"2005-11-02","index":1503,"close":73.88,"high":74.08,"low":72.49,"open":72.8,"volume":2572300},{"timestamp":1131028200,"date":"2005-11-03","index":1504,"close":74.26,"high":74.9,"low":73.95,"open":74,"volume":3571900}]},{"date":"2005-07-21","estimated":0.86,"reported":0.88,"pre":[{"timestamp":1120656600,"date":"2005-07-06","index":1419,"close":67.71,"high":68.91,"low":67.7,"open":68.75,"volume":3266000},{"timestamp":1120743000,"date":"2005-07-07","index":1420,"close":68.7,"high":68.99,"low":66.1,"open":67.25,"volume":4042600},{"timestamp":1120829400,"date":"2005-07-08","index":1421,"close":69.95,"high":70.25,"low":68.25,"open":68.8,"volume":3207200},{"timestamp":1121088600,"date":"2005-07-11","index":1422,"close":69.79,"high":70.3,"low":69.72,"open":70.03,"volume":2487200},{"timestamp":1121175000,"date":"2005-07-12","index":1423,"close":69.79,"high":70.1,"low":69.32,"open":69.69,"volume":2009800},{"timestamp":1121261400,"date":"2005-07-13","index":1424,"close":69.96,"high":70.03,"low":69.32,"open":69.42,"volume":1770900},{"timestamp":1121347800,"date":"2005-07-14","index":1425,"close":70.67,"high":71.02,"low":70.03,"open":70.85,"volume":2616600},{"timestamp":1121434200,"date":"2005-07-15","index":1426,"close":70.15,"high":71.01,"low":70.06,"open":70.67,"volume":2305700},{"timestamp":1121693400,"date":"2005-07-18","index":1427,"close":69.97,"high":70.69,"low":69.97,"open":70.06,"volume":1789600},{"timestamp":1121779800,"date":"2005-07-19","index":1428,"close":70.15,"high":70.73,"low":70.06,"open":70.12,"volume":2365000},{"timestamp":1121866200,"date":"2005-07-20","index":1429,"close":72.82,"high":73.11,"low":69.78,"open":69.92,"volume":4937200}],"post":[{"timestamp":1121952600,"date":"2005-07-21","index":1430,"close":72.34,"high":74,"low":71.81,"open":73.7,"volume":6498900},{"timestamp":1122039000,"date":"2005-07-22","index":1431,"close":72.92,"high":73.45,"low":72.47,"open":73.1,"volume":2382400},{"timestamp":1122298200,"date":"2005-07-25","index":1432,"close":72.7,"high":73.42,"low":72.56,"open":73.25,"volume":2155400},{"timestamp":1122384600,"date":"2005-07-26","index":1433,"close":73.42,"high":73.68,"low":72.75,"open":73.15,"volume":2746100},{"timestamp":1122471000,"date":"2005-07-27","index":1434,"close":73.2,"high":73.97,"low":73.19,"open":73.57,"volume":2280900},{"timestamp":1122557400,"date":"2005-07-28","index":1435,"close":73.73,"high":73.98,"low":73.27,"open":73.62,"volume":1460600},{"timestamp":1122643800,"date":"2005-07-29","index":1436,"close":72.97,"high":73.75,"low":72.95,"open":73.75,"volume":1799700},{"timestamp":1122903000,"date":"2005-08-01","index":1437,"close":73.03,"high":73.55,"low":72.91,"open":72.98,"volume":1705700},{"timestamp":1122989400,"date":"2005-08-02","index":1438,"close":73.42,"high":73.5,"low":72.78,"open":73.03,"volume":2570700},{"timestamp":1123075800,"date":"2005-08-03","index":1439,"close":74.13,"high":74.15,"low":73.01,"open":73.02,"volume":2064000},{"timestamp":1123162200,"date":"2005-08-04","index":1440,"close":73.73,"high":74.22,"low":73.44,"open":73.7,"volume":1453600}]},{"date":"2005-04-21","estimated":0.73,"reported":0.78,"pre":[{"timestamp":1112794200,"date":"2005-04-06","index":1356,"close":73.04,"high":73.97,"low":72.94,"open":73.47,"volume":2007700},{"timestamp":1112880600,"date":"2005-04-07","index":1357,"close":72.92,"high":73.24,"low":72.68,"open":73.08,"volume":2348500},{"timestamp":1112967000,"date":"2005-04-08","index":1358,"close":71.7,"high":72.98,"low":71.52,"open":72.98,"volume":3540100},{"timestamp":1113226200,"date":"2005-04-11","index":1359,"close":72,"high":72.08,"low":71.26,"open":71.91,"volume":2179100},{"timestamp":1113312600,"date":"2005-04-12","index":1360,"close":72.65,"high":73,"low":70.71,"open":71.65,"volume":2862400},{"timestamp":1113399000,"date":"2005-04-13","index":1361,"close":71.03,"high":72.54,"low":70.39,"open":72.25,"volume":2726800},{"timestamp":1113485400,"date":"2005-04-14","index":1362,"close":69.92,"high":71.28,"low":69.31,"open":71.18,"volume":4016400},{"timestamp":1113571800,"date":"2005-04-15","index":1363,"close":68.75,"high":70.81,"low":68.67,"open":69.85,"volume":4670200},{"timestamp":1113831000,"date":"2005-04-18","index":1364,"close":68.87,"high":69.94,"low":67.6,"open":68.8,"volume":3454900},{"timestamp":1113917400,"date":"2005-04-19","index":1365,"close":68.17,"high":68.64,"low":67.96,"open":68,"volume":4291300},{"timestamp":1114003800,"date":"2005-04-20","index":1366,"close":67.26,"high":68.31,"low":67.1,"open":68.25,"volume":4665000}],"post":[{"timestamp":1114090200,"date":"2005-04-21","index":1367,"close":70.56,"high":70.75,"low":69.65,"open":70.64,"volume":8920800},{"timestamp":1114176600,"date":"2005-04-22","index":1368,"close":67.9,"high":70.55,"low":66.65,"open":70.15,"volume":7900500},{"timestamp":1114435800,"date":"2005-04-25","index":1369,"close":69,"high":69.5,"low":68.09,"open":68.5,"volume":3958400},{"timestamp":1114522200,"date":"2005-04-26","index":1370,"close":68.49,"high":69.1,"low":68.23,"open":68.99,"volume":6063500},{"timestamp":1114608600,"date":"2005-04-27","index":1371,"close":69.91,"high":70.05,"low":68.2,"open":68.46,"volume":3453900},{"timestamp":1114695000,"date":"2005-04-28","index":1372,"close":69.77,"high":70.65,"low":69.52,"open":69.82,"volume":3501400},{"timestamp":1114781400,"date":"2005-04-29","index":1373,"close":71.31,"high":71.44,"low":69.68,"open":70.12,"volume":5046200},{"timestamp":1115040600,"date":"2005-05-02","index":1374,"close":71.98,"high":72.1,"low":71.25,"open":71.3,"volume":3367300},{"timestamp":1115127000,"date":"2005-05-03","index":1375,"close":71.65,"high":72.12,"low":71.17,"open":71.9,"volume":3087300},{"timestamp":1115213400,"date":"2005-05-04","index":1376,"close":71.61,"high":71.9,"low":71.04,"open":71.66,"volume":2417500},{"timestamp":1115299800,"date":"2005-05-05","index":1377,"close":71.65,"high":71.95,"low":71.38,"open":71.5,"volume":2251500}]},{"date":"2005-01-27","estimated":0.76,"reported":0.76,"pre":[{"timestamp":1105453800,"date":"2005-01-11","index":1298,"close":83.3,"high":83.7,"low":83.2,"open":83.6,"volume":1897000},{"timestamp":1105540200,"date":"2005-01-12","index":1299,"close":77.18,"high":79.38,"low":76.5,"open":79.38,"volume":22627900},{"timestamp":1105626600,"date":"2005-01-13","index":1300,"close":76.1,"high":77.48,"low":75.8,"open":76.93,"volume":9028300},{"timestamp":1105713000,"date":"2005-01-14","index":1301,"close":75.95,"high":76.65,"low":75.84,"open":76.15,"volume":5439000},{"timestamp":1106058600,"date":"2005-01-18","index":1302,"close":75.3,"high":76.01,"low":74.9,"open":75.94,"volume":6923300},{"timestamp":1106145000,"date":"2005-01-19","index":1303,"close":75.57,"high":76.19,"low":75.15,"open":75.37,"volume":4839700},{"timestamp":1106231400,"date":"2005-01-20","index":1304,"close":75.22,"high":76,"low":75.11,"open":75.57,"volume":4441100},{"timestamp":1106317800,"date":"2005-01-21","index":1305,"close":74.99,"high":76.1,"low":74.75,"open":75.25,"volume":5409300},{"timestamp":1106577000,"date":"2005-01-24","index":1306,"close":75.4,"high":76.03,"low":74.82,"open":75.59,"volume":5181300},{"timestamp":1106663400,"date":"2005-01-25","index":1307,"close":76.09,"high":76.4,"low":75.43,"open":75.78,"volume":4594400},{"timestamp":1106749800,"date":"2005-01-26","index":1308,"close":75.5,"high":76.21,"low":75,"open":76.1,"volume":4253900}],"post":[{"timestamp":1106836200,"date":"2005-01-27","index":1309,"close":74.01,"high":75.4,"low":72,"open":75.4,"volume":15411900},{"timestamp":1106922600,"date":"2005-01-28","index":1310,"close":74.1,"high":74.1,"low":73.36,"open":73.95,"volume":7152900},{"timestamp":1107181800,"date":"2005-01-31","index":1311,"close":74.68,"high":74.93,"low":74.15,"open":74.2,"volume":4107700},{"timestamp":1107268200,"date":"2005-02-01","index":1312,"close":75.23,"high":75.35,"low":74.52,"open":74.85,"volume":3326100},{"timestamp":1107354600,"date":"2005-02-02","index":1313,"close":75.2,"high":75.48,"low":75.01,"open":75.36,"volume":2229900},{"timestamp":1107441000,"date":"2005-02-03","index":1314,"close":74.82,"high":75.5,"low":74.6,"open":75.24,"volume":2292400},{"timestamp":1107527400,"date":"2005-02-04","index":1315,"close":74.1,"high":75,"low":74,"open":74.88,"volume":3524200},{"timestamp":1107786600,"date":"2005-02-07","index":1316,"close":74.14,"high":74.67,"low":73.66,"open":74.05,"volume":2192200},{"timestamp":1107873000,"date":"2005-02-08","index":1317,"close":74.08,"high":74.09,"low":72.86,"open":74,"volume":5812100},{"timestamp":1107959400,"date":"2005-02-09","index":1318,"close":73.8,"high":74.65,"low":73.8,"open":74.08,"volume":2807500},{"timestamp":1108045800,"date":"2005-02-10","index":1319,"close":74.51,"high":75,"low":74.2,"open":74.35,"volume":2584900}]},{"date":"2004-10-21","estimated":0.72,"reported":0.7,"pre":[{"timestamp":1097069400,"date":"2004-10-06","index":1231,"close":77.18,"high":77.59,"low":76.67,"open":77.2,"volume":2225000},{"timestamp":1097155800,"date":"2004-10-07","index":1232,"close":76.43,"high":76.98,"low":76.28,"open":76.98,"volume":1745500},{"timestamp":1097242200,"date":"2004-10-08","index":1233,"close":76.03,"high":76.65,"low":75.76,"open":76.43,"volume":1522800},{"timestamp":1097501400,"date":"2004-10-11","index":1234,"close":76.3,"high":76.5,"low":75.99,"open":76.46,"volume":1131200},{"timestamp":1097587800,"date":"2004-10-12","index":1235,"close":76.69,"high":76.91,"low":75.76,"open":76,"volume":2914100},{"timestamp":1097674200,"date":"2004-10-13","index":1236,"close":76.4,"high":77.34,"low":76.1,"open":76.83,"volume":3465400},{"timestamp":1097760600,"date":"2004-10-14","index":1237,"close":76.2,"high":76.82,"low":76.15,"open":76.15,"volume":1958200},{"timestamp":1097847000,"date":"2004-10-15","index":1238,"close":77.74,"high":77.8,"low":76.46,"open":76.6,"volume":3104700},{"timestamp":1098106200,"date":"2004-10-18","index":1239,"close":78.45,"high":78.58,"low":77.4,"open":77.4,"volume":2609300},{"timestamp":1098192600,"date":"2004-10-19","index":1240,"close":77.71,"high":78.6,"low":77.35,"open":78.46,"volume":2099900},{"timestamp":1098279000,"date":"2004-10-20","index":1241,"close":77.8,"high":78.17,"low":77.05,"open":77.55,"volume":2441000}],"post":[{"timestamp":1098365400,"date":"2004-10-21","index":1242,"close":78.05,"high":78.5,"low":76.75,"open":76.9,"volume":3596800},{"timestamp":1098451800,"date":"2004-10-22","index":1243,"close":76.49,"high":78.28,"low":76.19,"open":78.05,"volume":2379200},{"timestamp":1098711000,"date":"2004-10-25","index":1244,"close":77.2,"high":77.34,"low":76.15,"open":76.39,"volume":2043800},{"timestamp":1098797400,"date":"2004-10-26","index":1245,"close":78.41,"high":78.41,"low":76.86,"open":77.5,"volume":2478400},{"timestamp":1098883800,"date":"2004-10-27","index":1246,"close":78.95,"high":79.07,"low":77.71,"open":78.08,"volume":2741900},{"timestamp":1098970200,"date":"2004-10-28","index":1247,"close":78.93,"high":79.07,"low":78.24,"open":78.85,"volume":1726600},{"timestamp":1099056600,"date":"2004-10-29","index":1248,"close":79.18,"high":79.3,"low":78.77,"open":78.98,"volume":2563400},{"timestamp":1099319400,"date":"2004-11-01","index":1249,"close":78.7,"high":79.25,"low":78.51,"open":79.16,"volume":1944900},{"timestamp":1099405800,"date":"2004-11-02","index":1250,"close":79.01,"high":79.65,"low":78.1,"open":78.25,"volume":3675200},{"timestamp":1099492200,"date":"2004-11-03","index":1251,"close":79.8,"high":80,"low":79.4,"open":79.96,"volume":2814500},{"timestamp":1099578600,"date":"2004-11-04","index":1252,"close":81.55,"high":81.73,"low":79.76,"open":79.9,"volume":3550100}]},{"date":"2004-07-22","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1089207000,"date":"2004-07-07","index":1167,"close":73.64,"high":74.13,"low":73.52,"open":73.57,"volume":1899700},{"timestamp":1089293400,"date":"2004-07-08","index":1168,"close":72.7,"high":73.84,"low":72.69,"open":73.67,"volume":2538000},{"timestamp":1089379800,"date":"2004-07-09","index":1169,"close":73.06,"high":73.11,"low":72.53,"open":73.11,"volume":1950600},{"timestamp":1089639000,"date":"2004-07-12","index":1170,"close":72.97,"high":73.08,"low":72.5,"open":72.94,"volume":1623000},{"timestamp":1089725400,"date":"2004-07-13","index":1171,"close":73.24,"high":73.46,"low":72.81,"open":72.97,"volume":1918800},{"timestamp":1089811800,"date":"2004-07-14","index":1172,"close":73.22,"high":73.85,"low":72.73,"open":72.88,"volume":1711400},{"timestamp":1089898200,"date":"2004-07-15","index":1173,"close":74.05,"high":74.75,"low":73.26,"open":73.43,"volume":2486700},{"timestamp":1089984600,"date":"2004-07-16","index":1174,"close":73.79,"high":74.84,"low":73.52,"open":74.84,"volume":2069100},{"timestamp":1090243800,"date":"2004-07-19","index":1175,"close":73.49,"high":73.96,"low":73.46,"open":73.95,"volume":1409900},{"timestamp":1090330200,"date":"2004-07-20","index":1176,"close":74.1,"high":74.21,"low":73.69,"open":73.69,"volume":1660500},{"timestamp":1090416600,"date":"2004-07-21","index":1177,"close":73.06,"high":74.5,"low":73.01,"open":74.45,"volume":2038200}],"post":[{"timestamp":1090503000,"date":"2004-07-22","index":1178,"close":72.63,"high":72.94,"low":71.6,"open":72,"volume":3682300},{"timestamp":1090589400,"date":"2004-07-23","index":1179,"close":71.41,"high":72.93,"low":71.24,"open":72.25,"volume":3010700},{"timestamp":1090848600,"date":"2004-07-26","index":1180,"close":71.3,"high":71.74,"low":71.1,"open":71.45,"volume":2190200},{"timestamp":1090935000,"date":"2004-07-27","index":1181,"close":71.01,"high":71.58,"low":71.01,"open":71.36,"volume":1864900},{"timestamp":1091021400,"date":"2004-07-28","index":1182,"close":71.1,"high":71.47,"low":70.51,"open":71,"volume":2104900},{"timestamp":1091107800,"date":"2004-07-29","index":1183,"close":72.13,"high":72.53,"low":71.53,"open":71.85,"volume":2342800},{"timestamp":1091194200,"date":"2004-07-30","index":1184,"close":71.96,"high":71.96,"low":71.5,"open":71.89,"volume":1641700},{"timestamp":1091453400,"date":"2004-08-02","index":1185,"close":72.54,"high":72.59,"low":71.54,"open":71.96,"volume":1445400},{"timestamp":1091539800,"date":"2004-08-03","index":1186,"close":72.66,"high":72.68,"low":72.13,"open":72.36,"volume":1748800},{"timestamp":1091626200,"date":"2004-08-04","index":1187,"close":72.81,"high":72.88,"low":72.05,"open":72.33,"volume":1567100},{"timestamp":1091712600,"date":"2004-08-05","index":1188,"close":71.13,"high":72.74,"low":71.13,"open":72.61,"volume":2046000}]},{"date":"2004-04-22","estimated":0.62,"reported":0.67,"pre":[{"timestamp":1081258200,"date":"2004-04-06","index":1105,"close":70.69,"high":70.73,"low":70.24,"open":70.32,"volume":2201500},{"timestamp":1081344600,"date":"2004-04-07","index":1106,"close":70.32,"high":70.8,"low":70.11,"open":70.7,"volume":1900600},{"timestamp":1081431000,"date":"2004-04-08","index":1107,"close":70.47,"high":70.75,"low":70,"open":70.72,"volume":1967800},{"timestamp":1081776600,"date":"2004-04-12","index":1108,"close":70.43,"high":70.74,"low":70.32,"open":70.5,"volume":1304600},{"timestamp":1081863000,"date":"2004-04-13","index":1109,"close":70.14,"high":70.67,"low":70.03,"open":70.62,"volume":1856000},{"timestamp":1081949400,"date":"2004-04-14","index":1110,"close":70.84,"high":71,"low":70.05,"open":70.14,"volume":2558400},{"timestamp":1082035800,"date":"2004-04-15","index":1111,"close":71.33,"high":71.4,"low":70.8,"open":70.94,"volume":2789900},{"timestamp":1082122200,"date":"2004-04-16","index":1112,"close":71.62,"high":71.72,"low":71.21,"open":71.6,"volume":1687000},{"timestamp":1082381400,"date":"2004-04-19","index":1113,"close":71.08,"high":71.52,"low":70.95,"open":71.39,"volume":1797300},{"timestamp":1082467800,"date":"2004-04-20","index":1114,"close":70.42,"high":71.26,"low":70.35,"open":71.2,"volume":1673200},{"timestamp":1082554200,"date":"2004-04-21","index":1115,"close":71.2,"high":71.35,"low":70.06,"open":70.42,"volume":3141400}],"post":[{"timestamp":1082640600,"date":"2004-04-22","index":1116,"close":71.94,"high":72,"low":70.67,"open":71.3,"volume":3045200},{"timestamp":1082727000,"date":"2004-04-23","index":1117,"close":71.8,"high":72.21,"low":71.39,"open":72.1,"volume":1908000},{"timestamp":1082986200,"date":"2004-04-26","index":1118,"close":71.54,"high":71.99,"low":71.23,"open":71.92,"volume":2248200},{"timestamp":1083072600,"date":"2004-04-27","index":1119,"close":71.56,"high":71.95,"low":71.42,"open":71.75,"volume":2194900},{"timestamp":1083159000,"date":"2004-04-28","index":1120,"close":70.86,"high":71.57,"low":70.86,"open":71.57,"volume":2335400},{"timestamp":1083245400,"date":"2004-04-29","index":1121,"close":70.35,"high":71.39,"low":70.2,"open":70.98,"volume":2093900},{"timestamp":1083331800,"date":"2004-04-30","index":1122,"close":70.15,"high":70.86,"low":70.02,"open":70.5,"volume":2100600},{"timestamp":1083591000,"date":"2004-05-03","index":1123,"close":70.7,"high":70.71,"low":70.1,"open":70.2,"volume":1855400},{"timestamp":1083677400,"date":"2004-05-04","index":1124,"close":70.24,"high":70.73,"low":69.84,"open":70.62,"volume":2109200},{"timestamp":1083763800,"date":"2004-05-05","index":1125,"close":70.45,"high":70.65,"low":70.11,"open":70.65,"volume":1764200},{"timestamp":1083850200,"date":"2004-05-06","index":1126,"close":70.35,"high":70.54,"low":69.7,"open":70.15,"volume":1820300}]},{"date":"2004-01-29","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1074004200,"date":"2004-01-13","index":1047,"close":71.91,"high":72.39,"low":71.53,"open":72.22,"volume":1957200},{"timestamp":1074090600,"date":"2004-01-14","index":1048,"close":72.46,"high":72.66,"low":72.04,"open":72.04,"volume":2421100},{"timestamp":1074177000,"date":"2004-01-15","index":1049,"close":72.34,"high":72.65,"low":72.04,"open":72.5,"volume":1934900},{"timestamp":1074263400,"date":"2004-01-16","index":1050,"close":73,"high":73,"low":72.4,"open":72.49,"volume":2076200},{"timestamp":1074609000,"date":"2004-01-20","index":1051,"close":72.1,"high":72.82,"low":71.97,"open":72.8,"volume":2289300},{"timestamp":1074695400,"date":"2004-01-21","index":1052,"close":72.3,"high":72.49,"low":72.1,"open":72.11,"volume":2413400},{"timestamp":1074781800,"date":"2004-01-22","index":1053,"close":72.33,"high":72.4,"low":71.85,"open":72.3,"volume":2260600},{"timestamp":1074868200,"date":"2004-01-23","index":1054,"close":72.28,"high":72.54,"low":72,"open":72.33,"volume":1860300},{"timestamp":1075127400,"date":"2004-01-26","index":1055,"close":73.06,"high":73.14,"low":72.17,"open":72.28,"volume":2033400},{"timestamp":1075213800,"date":"2004-01-27","index":1056,"close":72.79,"high":73.33,"low":72.5,"open":73.06,"volume":2184800},{"timestamp":1075300200,"date":"2004-01-28","index":1057,"close":72.44,"high":73.01,"low":72.11,"open":72.87,"volume":2091800}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":1058,"close":72.51,"high":72.63,"low":71.73,"open":72.44,"volume":2910200},{"timestamp":1075473000,"date":"2004-01-30","index":1059,"close":71.27,"high":72.15,"low":71.27,"open":72.05,"volume":2303000},{"timestamp":1075732200,"date":"2004-02-02","index":1060,"close":71.09,"high":71.81,"low":70.68,"open":71.4,"volume":2544900},{"timestamp":1075818600,"date":"2004-02-03","index":1061,"close":71,"high":71.5,"low":70.78,"open":71.09,"volume":1897200},{"timestamp":1075905000,"date":"2004-02-04","index":1062,"close":71.09,"high":71.43,"low":70.59,"open":71.1,"volume":2128400},{"timestamp":1075991400,"date":"2004-02-05","index":1063,"close":70.8,"high":71.19,"low":70.66,"open":71.13,"volume":1915100},{"timestamp":1076077800,"date":"2004-02-06","index":1064,"close":71.35,"high":71.74,"low":70.72,"open":70.79,"volume":1853800},{"timestamp":1076337000,"date":"2004-02-09","index":1065,"close":71.04,"high":71.34,"low":70.85,"open":71.34,"volume":1202200},{"timestamp":1076423400,"date":"2004-02-10","index":1066,"close":71.06,"high":71.1,"low":70.65,"open":71.04,"volume":1665700},{"timestamp":1076509800,"date":"2004-02-11","index":1067,"close":71.79,"high":71.97,"low":70.39,"open":71,"volume":2328900},{"timestamp":1076596200,"date":"2004-02-12","index":1068,"close":71.11,"high":71.69,"low":71.06,"open":71.54,"volume":1475800}]},{"date":"2003-10-21","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1065447000,"date":"2003-10-06","index":979,"close":65.1,"high":65.61,"low":65.03,"open":65.12,"volume":2456900},{"timestamp":1065533400,"date":"2003-10-07","index":980,"close":65.38,"high":65.47,"low":64.86,"open":64.9,"volume":1872800},{"timestamp":1065619800,"date":"2003-10-08","index":981,"close":65.32,"high":65.5,"low":65.14,"open":65.5,"volume":1467400},{"timestamp":1065706200,"date":"2003-10-09","index":982,"close":66.07,"high":66.07,"low":64.87,"open":65.75,"volume":3629500},{"timestamp":1065792600,"date":"2003-10-10","index":983,"close":66.03,"high":66.22,"low":65.93,"open":65.99,"volume":2241400},{"timestamp":1066051800,"date":"2003-10-13","index":984,"close":66.47,"high":66.77,"low":66.26,"open":66.3,"volume":2108700},{"timestamp":1066138200,"date":"2003-10-14","index":985,"close":67.4,"high":67.93,"low":66.29,"open":66.53,"volume":4090100},{"timestamp":1066224600,"date":"2003-10-15","index":986,"close":67.69,"high":67.8,"low":67.33,"open":67.7,"volume":2775900},{"timestamp":1066311000,"date":"2003-10-16","index":987,"close":68.64,"high":68.75,"low":67.94,"open":68,"volume":4244200},{"timestamp":1066397400,"date":"2003-10-17","index":988,"close":68.48,"high":68.75,"low":68.26,"open":68.72,"volume":2941800},{"timestamp":1066656600,"date":"2003-10-20","index":989,"close":68.75,"high":68.75,"low":68.3,"open":68.46,"volume":2470400}],"post":[{"timestamp":1066743000,"date":"2003-10-21","index":990,"close":68.97,"high":69.38,"low":68.35,"open":68.75,"volume":3476200},{"timestamp":1066829400,"date":"2003-10-22","index":991,"close":68.88,"high":69,"low":68.33,"open":68.35,"volume":2492300},{"timestamp":1066915800,"date":"2003-10-23","index":992,"close":69.43,"high":69.55,"low":68.62,"open":68.89,"volume":2563000},{"timestamp":1067002200,"date":"2003-10-24","index":993,"close":69.91,"high":70,"low":68.9,"open":69,"volume":3897400},{"timestamp":1067265000,"date":"2003-10-27","index":994,"close":69.65,"high":70.2,"low":69.58,"open":69.91,"volume":2750500},{"timestamp":1067351400,"date":"2003-10-28","index":995,"close":70.33,"high":70.48,"low":69.39,"open":69.65,"volume":2813100},{"timestamp":1067437800,"date":"2003-10-29","index":996,"close":70.61,"high":70.73,"low":70.02,"open":70.12,"volume":2794200},{"timestamp":1067524200,"date":"2003-10-30","index":997,"close":71.62,"high":71.99,"low":70.78,"open":70.95,"volume":4897900},{"timestamp":1067610600,"date":"2003-10-31","index":998,"close":72.52,"high":73.11,"low":71.62,"open":71.62,"volume":5924400},{"timestamp":1067869800,"date":"2003-11-03","index":999,"close":72.29,"high":73.04,"low":72.24,"open":72.53,"volume":2915000},{"timestamp":1067956200,"date":"2003-11-04","index":1000,"close":72.5,"high":72.8,"low":72.11,"open":72.4,"volume":3296600}]},{"date":"2003-07-22","estimated":0.59,"reported":0.61,"pre":[{"timestamp":1057584600,"date":"2003-07-07","index":915,"close":64.39,"high":64.59,"low":64.15,"open":64.37,"volume":2172300},{"timestamp":1057671000,"date":"2003-07-08","index":916,"close":64.76,"high":64.85,"low":64.25,"open":64.4,"volume":2017900},{"timestamp":1057757400,"date":"2003-07-09","index":917,"close":64.58,"high":64.82,"low":64.45,"open":64.68,"volume":1960200},{"timestamp":1057843800,"date":"2003-07-10","index":918,"close":64.48,"high":64.54,"low":64.16,"open":64.33,"volume":1486700},{"timestamp":1057930200,"date":"2003-07-11","index":919,"close":64.2,"high":64.55,"low":64.11,"open":64.4,"volume":1417000},{"timestamp":1058189400,"date":"2003-07-14","index":920,"close":64.2,"high":64.79,"low":64.15,"open":64.6,"volume":2211900},{"timestamp":1058275800,"date":"2003-07-15","index":921,"close":64.03,"high":64.44,"low":63.91,"open":64.35,"volume":2179000},{"timestamp":1058362200,"date":"2003-07-16","index":922,"close":63.89,"high":64.25,"low":63.83,"open":64.02,"volume":1727400},{"timestamp":1058448600,"date":"2003-07-17","index":923,"close":63.95,"high":64.06,"low":63.64,"open":63.89,"volume":1691000},{"timestamp":1058535000,"date":"2003-07-18","index":924,"close":64.37,"high":64.64,"low":63.95,"open":64.25,"volume":1958400},{"timestamp":1058794200,"date":"2003-07-21","index":925,"close":64.79,"high":64.84,"low":64.18,"open":64.37,"volume":2136600}],"post":[{"timestamp":1058880600,"date":"2003-07-22","index":926,"close":64.23,"high":65.31,"low":63.98,"open":64.95,"volume":3532000},{"timestamp":1058967000,"date":"2003-07-23","index":927,"close":64.22,"high":64.4,"low":63.79,"open":64.21,"volume":1484800},{"timestamp":1059053400,"date":"2003-07-24","index":928,"close":63.7,"high":64.5,"low":63.5,"open":64.37,"volume":2187300},{"timestamp":1059139800,"date":"2003-07-25","index":929,"close":63.96,"high":64.15,"low":63.22,"open":63.8,"volume":2049800},{"timestamp":1059399000,"date":"2003-07-28","index":930,"close":63.98,"high":63.99,"low":63.52,"open":63.92,"volume":1514500},{"timestamp":1059485400,"date":"2003-07-29","index":931,"close":63.58,"high":64.24,"low":63.45,"open":64.09,"volume":2389300},{"timestamp":1059571800,"date":"2003-07-30","index":932,"close":63.48,"high":63.73,"low":63.17,"open":63.5,"volume":2343300},{"timestamp":1059658200,"date":"2003-07-31","index":933,"close":63.08,"high":63.9,"low":63.08,"open":63.6,"volume":2394200},{"timestamp":1059744600,"date":"2003-08-01","index":934,"close":63.05,"high":63.18,"low":62.75,"open":63,"volume":1988400},{"timestamp":1060003800,"date":"2003-08-04","index":935,"close":62.86,"high":63.05,"low":62.55,"open":62.91,"volume":1626500},{"timestamp":1060090200,"date":"2003-08-05","index":936,"close":62.6,"high":62.95,"low":62.53,"open":62.8,"volume":1828700}]},{"date":"2003-04-22","estimated":0.51,"reported":0.52,"pre":[{"timestamp":1049466600,"date":"2003-04-04","index":852,"close":57.81,"high":58.21,"low":57.1,"open":58.03,"volume":2547200},{"timestamp":1049722200,"date":"2003-04-07","index":853,"close":57.96,"high":59.04,"low":57.95,"open":58.5,"volume":2652200},{"timestamp":1049808600,"date":"2003-04-08","index":854,"close":58.07,"high":58.17,"low":57.51,"open":58,"volume":2429300},{"timestamp":1049895000,"date":"2003-04-09","index":855,"close":57.44,"high":58.68,"low":57.26,"open":58.04,"volume":2182900},{"timestamp":1049981400,"date":"2003-04-10","index":856,"close":57.5,"high":57.55,"low":56.9,"open":57.44,"volume":1708100},{"timestamp":1050067800,"date":"2003-04-11","index":857,"close":57.8,"high":58.08,"low":57.37,"open":57.72,"volume":2089600},{"timestamp":1050327000,"date":"2003-04-14","index":858,"close":58.4,"high":58.65,"low":57.74,"open":57.77,"volume":1961600},{"timestamp":1050413400,"date":"2003-04-15","index":859,"close":58.7,"high":58.8,"low":58.34,"open":58.5,"volume":2630600},{"timestamp":1050499800,"date":"2003-04-16","index":860,"close":57.73,"high":58.96,"low":57.67,"open":58.8,"volume":2196800},{"timestamp":1050586200,"date":"2003-04-17","index":861,"close":58.35,"high":58.5,"low":57.9,"open":58,"volume":1863500},{"timestamp":1050931800,"date":"2003-04-21","index":862,"close":57.87,"high":58.35,"low":57.55,"open":58,"volume":2382300}],"post":[{"timestamp":1051018200,"date":"2003-04-22","index":863,"close":60.06,"high":60.07,"low":58.75,"open":58.85,"volume":11286300},{"timestamp":1051104600,"date":"2003-04-23","index":864,"close":60.5,"high":60.55,"low":60.08,"open":60.2,"volume":6922400},{"timestamp":1051191000,"date":"2003-04-24","index":865,"close":60.52,"high":60.75,"low":60.16,"open":60.5,"volume":3927700},{"timestamp":1051277400,"date":"2003-04-25","index":866,"close":60.52,"high":60.71,"low":60.28,"open":60.65,"volume":2988800},{"timestamp":1051536600,"date":"2003-04-28","index":867,"close":61.68,"high":61.93,"low":60.5,"open":60.72,"volume":4330700},{"timestamp":1051623000,"date":"2003-04-29","index":868,"close":62.09,"high":62.33,"low":61.55,"open":61.7,"volume":3876000},{"timestamp":1051709400,"date":"2003-04-30","index":869,"close":62.12,"high":62.48,"low":61.75,"open":62.09,"volume":5443000},{"timestamp":1051795800,"date":"2003-05-01","index":870,"close":61.93,"high":62.31,"low":61.27,"open":62.1,"volume":3320500},{"timestamp":1051882200,"date":"2003-05-02","index":871,"close":62.4,"high":62.5,"low":61.65,"open":61.7,"volume":2126700},{"timestamp":1052141400,"date":"2003-05-05","index":872,"close":62.05,"high":62.4,"low":61.57,"open":62.4,"volume":3398700},{"timestamp":1052227800,"date":"2003-05-06","index":873,"close":62.42,"high":62.8,"low":61.88,"open":62.05,"volume":3208500}]},{"date":"2003-01-28","estimated":0.57,"reported":0.59,"pre":[{"timestamp":1042209000,"date":"2003-01-10","index":794,"close":64.03,"high":64.24,"low":63.79,"open":63.89,"volume":2164900},{"timestamp":1042468200,"date":"2003-01-13","index":795,"close":63.7,"high":64.3,"low":63.61,"open":64.1,"volume":2409300},{"timestamp":1042554600,"date":"2003-01-14","index":796,"close":63.8,"high":63.83,"low":63.53,"open":63.71,"volume":1737400},{"timestamp":1042641000,"date":"2003-01-15","index":797,"close":63.38,"high":63.68,"low":63.25,"open":63.6,"volume":2028100},{"timestamp":1042727400,"date":"2003-01-16","index":798,"close":63.52,"high":63.75,"low":63.36,"open":63.63,"volume":1748400},{"timestamp":1042813800,"date":"2003-01-17","index":799,"close":63.44,"high":63.6,"low":63.3,"open":63.42,"volume":2188500},{"timestamp":1043159400,"date":"2003-01-21","index":800,"close":62.65,"high":63.81,"low":62.5,"open":63.69,"volume":2098600},{"timestamp":1043245800,"date":"2003-01-22","index":801,"close":62.15,"high":62.75,"low":61.89,"open":62.5,"volume":2808000},{"timestamp":1043332200,"date":"2003-01-23","index":802,"close":61.92,"high":62.54,"low":61.61,"open":62.24,"volume":1788100},{"timestamp":1043418600,"date":"2003-01-24","index":803,"close":60.8,"high":61.98,"low":60.77,"open":61.85,"volume":2754700},{"timestamp":1043677800,"date":"2003-01-27","index":804,"close":60.47,"high":61.46,"low":60.05,"open":60.05,"volume":3296500}],"post":[{"timestamp":1043764200,"date":"2003-01-28","index":805,"close":61.03,"high":61.45,"low":60.1,"open":60.6,"volume":4760100},{"timestamp":1043850600,"date":"2003-01-29","index":806,"close":60.55,"high":61.23,"low":60.01,"open":61.04,"volume":2362500},{"timestamp":1043937000,"date":"2003-01-30","index":807,"close":59.75,"high":60.75,"low":59.75,"open":60.75,"volume":3014600},{"timestamp":1044023400,"date":"2003-01-31","index":808,"close":60.33,"high":60.62,"low":59.56,"open":59.76,"volume":2402900},{"timestamp":1044282600,"date":"2003-02-03","index":809,"close":60.6,"high":60.85,"low":60.26,"open":60.5,"volume":1823000},{"timestamp":1044369000,"date":"2003-02-04","index":810,"close":59.95,"high":60.1,"low":59.62,"open":60.05,"volume":2191000},{"timestamp":1044455400,"date":"2003-02-05","index":811,"close":60.09,"high":60.78,"low":59.83,"open":60.4,"volume":2035500},{"timestamp":1044541800,"date":"2003-02-06","index":812,"close":59.72,"high":60.28,"low":59.55,"open":59.75,"volume":1929400},{"timestamp":1044628200,"date":"2003-02-07","index":813,"close":59.15,"high":60.22,"low":59.02,"open":59.73,"volume":1857400},{"timestamp":1044887400,"date":"2003-02-10","index":814,"close":59.15,"high":59.42,"low":58.52,"open":59.2,"volume":2395900},{"timestamp":1044973800,"date":"2003-02-11","index":815,"close":58.8,"high":59.68,"low":58.56,"open":59.53,"volume":1742900}]},{"date":"2002-10-22","estimated":0.54,"reported":0.51,"pre":[{"timestamp":1033997400,"date":"2002-10-07","index":728,"close":59.35,"high":60.23,"low":59.25,"open":59.55,"volume":7251700},{"timestamp":1034083800,"date":"2002-10-08","index":729,"close":60.25,"high":60.7,"low":59.02,"open":59.45,"volume":4149600},{"timestamp":1034170200,"date":"2002-10-09","index":730,"close":60.18,"high":60.7,"low":59.2,"open":60.1,"volume":4347000},{"timestamp":1034256600,"date":"2002-10-10","index":731,"close":61.06,"high":61.3,"low":58.5,"open":59.25,"volume":5168900},{"timestamp":1034343000,"date":"2002-10-11","index":732,"close":61.83,"high":62.15,"low":60.95,"open":61.07,"volume":3690100},{"timestamp":1034602200,"date":"2002-10-14","index":733,"close":61.93,"high":62.15,"low":61.35,"open":61.47,"volume":1961500},{"timestamp":1034688600,"date":"2002-10-15","index":734,"close":63.67,"high":63.75,"low":63.01,"open":63.1,"volume":3852200},{"timestamp":1034775000,"date":"2002-10-16","index":735,"close":63.43,"high":63.68,"low":62.8,"open":63.25,"volume":2868300},{"timestamp":1034861400,"date":"2002-10-17","index":736,"close":63.41,"high":63.52,"low":62.8,"open":63.44,"volume":3194100},{"timestamp":1034947800,"date":"2002-10-18","index":737,"close":63.1,"high":63.28,"low":62.79,"open":63,"volume":2486600},{"timestamp":1035207000,"date":"2002-10-21","index":738,"close":64.18,"high":64.25,"low":62.46,"open":62.85,"volume":3218600}],"post":[{"timestamp":1035293400,"date":"2002-10-22","index":739,"close":62.26,"high":64.18,"low":61.55,"open":64.18,"volume":6298900},{"timestamp":1035379800,"date":"2002-10-23","index":740,"close":62.5,"high":62.51,"low":61.11,"open":61.5,"volume":3920600},{"timestamp":1035466200,"date":"2002-10-24","index":741,"close":62.5,"high":63.29,"low":62.3,"open":63,"volume":2994000},{"timestamp":1035552600,"date":"2002-10-25","index":742,"close":62.69,"high":62.7,"low":61.77,"open":62.08,"volume":2057300},{"timestamp":1035815400,"date":"2002-10-28","index":743,"close":61.23,"high":62.75,"low":61.07,"open":62.69,"volume":2301300},{"timestamp":1035901800,"date":"2002-10-29","index":744,"close":60.28,"high":61.3,"low":59.5,"open":61,"volume":4506500},{"timestamp":1035988200,"date":"2002-10-30","index":745,"close":60.53,"high":61.28,"low":60.12,"open":60.42,"volume":2824700},{"timestamp":1036074600,"date":"2002-10-31","index":746,"close":60.01,"high":61.1,"low":59.7,"open":60.53,"volume":2750900},{"timestamp":1036161000,"date":"2002-11-01","index":747,"close":60.94,"high":61.28,"low":59.6,"open":60,"volume":2437700},{"timestamp":1036420200,"date":"2002-11-04","index":748,"close":61.73,"high":63.02,"low":61.35,"open":61.93,"volume":4279300},{"timestamp":1036506600,"date":"2002-11-05","index":749,"close":61.85,"high":62.37,"low":61.57,"open":61.98,"volume":1499300}]},{"date":"2002-07-12","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1025098200,"date":"2002-06-26","index":657,"close":60.2,"high":60.75,"low":59.7,"open":59.95,"volume":2431600},{"timestamp":1025184600,"date":"2002-06-27","index":658,"close":60.49,"high":60.74,"low":59.99,"open":60.29,"volume":2578800},{"timestamp":1025271000,"date":"2002-06-28","index":659,"close":61.75,"high":61.75,"low":60.45,"open":60.59,"volume":5258400},{"timestamp":1025530200,"date":"2002-07-01","index":660,"close":61.23,"high":61.61,"low":61.11,"open":61.5,"volume":1323800},{"timestamp":1025616600,"date":"2002-07-02","index":661,"close":60.85,"high":61.47,"low":60.61,"open":61.05,"volume":2051000},{"timestamp":1025703000,"date":"2002-07-03","index":662,"close":60.68,"high":61.13,"low":60.33,"open":60.6,"volume":1820900},{"timestamp":1025875800,"date":"2002-07-05","index":663,"close":61.19,"high":61.19,"low":61,"open":61.15,"volume":815600},{"timestamp":1026135000,"date":"2002-07-08","index":664,"close":61.03,"high":61.3,"low":60.95,"open":61.3,"volume":943300},{"timestamp":1026221400,"date":"2002-07-09","index":665,"close":60.74,"high":61.15,"low":60.68,"open":60.78,"volume":1053000},{"timestamp":1026307800,"date":"2002-07-10","index":666,"close":63.25,"high":63.75,"low":60.74,"open":60.74,"volume":10827900},{"timestamp":1026394200,"date":"2002-07-11","index":667,"close":62.5,"high":62.88,"low":61.9,"open":62.6,"volume":6101500}],"post":[{"timestamp":1026480600,"date":"2002-07-12","index":668,"close":61.26,"high":62.43,"low":61.05,"open":61.55,"volume":5858300},{"timestamp":1026739800,"date":"2002-07-15","index":669,"close":60.5,"high":61.38,"low":59.7,"open":60.75,"volume":6763200},{"timestamp":1026826200,"date":"2002-07-16","index":670,"close":60.2,"high":61.05,"low":60.15,"open":60.2,"volume":7206500},{"timestamp":1026912600,"date":"2002-07-17","index":671,"close":60.8,"high":61.1,"low":60.3,"open":60.3,"volume":6009800},{"timestamp":1026999000,"date":"2002-07-18","index":672,"close":62.05,"high":62.69,"low":60.9,"open":60.95,"volume":10935700},{"timestamp":1027085400,"date":"2002-07-19","index":673,"close":67,"high":67,"low":61.35,"open":62.06,"volume":94752600},{"timestamp":1027344600,"date":"2002-07-22","index":674,"close":63.11,"high":66.5,"low":63.05,"open":65,"volume":31436300},{"timestamp":1027431000,"date":"2002-07-23","index":675,"close":60.3,"high":63,"low":59.81,"open":62.4,"volume":20086100},{"timestamp":1027517400,"date":"2002-07-24","index":676,"close":61.84,"high":61.97,"low":58.8,"open":60.1,"volume":13967000},{"timestamp":1027603800,"date":"2002-07-25","index":677,"close":62.21,"high":62.35,"low":60.4,"open":61.83,"volume":7915000},{"timestamp":1027690200,"date":"2002-07-26","index":678,"close":62.91,"high":62.93,"low":61.71,"open":62.21,"volume":4815800}]},{"date":"2002-04-18","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1017844200,"date":"2002-04-03","index":598,"close":59.7,"high":59.8,"low":59.28,"open":59.8,"volume":1974600},{"timestamp":1017930600,"date":"2002-04-04","index":599,"close":60.39,"high":60.5,"low":59.52,"open":59.7,"volume":1996400},{"timestamp":1018017000,"date":"2002-04-05","index":600,"close":60.7,"high":60.81,"low":60.4,"open":60.5,"volume":1500300},{"timestamp":1018272600,"date":"2002-04-08","index":601,"close":60.31,"high":60.5,"low":60.02,"open":60.5,"volume":1239900},{"timestamp":1018359000,"date":"2002-04-09","index":602,"close":60.58,"high":60.65,"low":60.15,"open":60.49,"volume":980500},{"timestamp":1018445400,"date":"2002-04-10","index":603,"close":60.81,"high":60.98,"low":60.43,"open":60.83,"volume":1523300},{"timestamp":1018531800,"date":"2002-04-11","index":604,"close":60.38,"high":60.75,"low":60.16,"open":60.65,"volume":942400},{"timestamp":1018618200,"date":"2002-04-12","index":605,"close":60.71,"high":60.96,"low":60.42,"open":60.54,"volume":1804900},{"timestamp":1018877400,"date":"2002-04-15","index":606,"close":60.35,"high":60.56,"low":60.1,"open":60.35,"volume":788300},{"timestamp":1018963800,"date":"2002-04-16","index":607,"close":60.95,"high":61,"low":60.37,"open":60.4,"volume":1523900},{"timestamp":1019050200,"date":"2002-04-17","index":608,"close":60.9,"high":61.15,"low":60.63,"open":60.98,"volume":1304500}],"post":[{"timestamp":1019136600,"date":"2002-04-18","index":609,"close":61.02,"high":61.47,"low":60.75,"open":61,"volume":1960100},{"timestamp":1019223000,"date":"2002-04-19","index":610,"close":61.44,"high":61.55,"low":60.92,"open":61,"volume":1344300},{"timestamp":1019482200,"date":"2002-04-22","index":611,"close":60.89,"high":61.24,"low":60.8,"open":61.04,"volume":958600},{"timestamp":1019568600,"date":"2002-04-23","index":612,"close":60.41,"high":60.98,"low":60.34,"open":60.9,"volume":1276400},{"timestamp":1019655000,"date":"2002-04-24","index":613,"close":59.93,"high":60.72,"low":59.76,"open":60.7,"volume":1193300},{"timestamp":1019741400,"date":"2002-04-25","index":614,"close":60.22,"high":60.31,"low":59.85,"open":59.93,"volume":1169600},{"timestamp":1019827800,"date":"2002-04-26","index":615,"close":60.41,"high":60.58,"low":60.15,"open":60.36,"volume":1000100},{"timestamp":1020087000,"date":"2002-04-29","index":616,"close":59.73,"high":60.8,"low":59.55,"open":60.8,"volume":2486700},{"timestamp":1020173400,"date":"2002-04-30","index":617,"close":60.04,"high":60.04,"low":59.41,"open":59.87,"volume":1775900},{"timestamp":1020259800,"date":"2002-05-01","index":618,"close":59.85,"high":60.11,"low":59.48,"open":60.04,"volume":1821700},{"timestamp":1020346200,"date":"2002-05-02","index":619,"close":59.93,"high":59.99,"low":59.6,"open":59.6,"volume":947400}]},{"date":"2002-01-29","estimated":0.5,"reported":0.57,"pre":[{"timestamp":1010759400,"date":"2002-01-11","index":543,"close":56.52,"high":56.64,"low":56,"open":56.49,"volume":1754500},{"timestamp":1011018600,"date":"2002-01-14","index":544,"close":56.03,"high":56.43,"low":55.82,"open":56.42,"volume":1048800},{"timestamp":1011105000,"date":"2002-01-15","index":545,"close":56,"high":56.43,"low":55.58,"open":56.04,"volume":1160200},{"timestamp":1011191400,"date":"2002-01-16","index":546,"close":56,"high":56.4,"low":55.75,"open":56,"volume":1123600},{"timestamp":1011277800,"date":"2002-01-17","index":547,"close":56.48,"high":56.5,"low":56.03,"open":56.2,"volume":951800},{"timestamp":1011364200,"date":"2002-01-18","index":548,"close":56.52,"high":56.82,"low":56.16,"open":56.22,"volume":1165300},{"timestamp":1011709800,"date":"2002-01-22","index":549,"close":56.06,"high":56.69,"low":55.93,"open":56.45,"volume":908600},{"timestamp":1011796200,"date":"2002-01-23","index":550,"close":56.77,"high":56.8,"low":55.94,"open":56.03,"volume":1517800},{"timestamp":1011882600,"date":"2002-01-24","index":551,"close":56.6,"high":56.97,"low":56.46,"open":56.77,"volume":1105600},{"timestamp":1011969000,"date":"2002-01-25","index":552,"close":57.03,"high":57.05,"low":56.06,"open":56.61,"volume":1183400},{"timestamp":1012228200,"date":"2002-01-28","index":553,"close":57.1,"high":57.3,"low":56.65,"open":57.03,"volume":961100}],"post":[{"timestamp":1012314600,"date":"2002-01-29","index":554,"close":56.4,"high":56.8,"low":55,"open":56.65,"volume":2666400},{"timestamp":1012401000,"date":"2002-01-30","index":555,"close":56.93,"high":57.25,"low":56,"open":56.5,"volume":1627700},{"timestamp":1012487400,"date":"2002-01-31","index":556,"close":57.48,"high":57.5,"low":56.41,"open":56.75,"volume":1562800},{"timestamp":1012573800,"date":"2002-02-01","index":557,"close":56.79,"high":57.48,"low":56.5,"open":57.48,"volume":1545100},{"timestamp":1012833000,"date":"2002-02-04","index":558,"close":56.56,"high":56.79,"low":56.06,"open":56.33,"volume":1038000},{"timestamp":1012919400,"date":"2002-02-05","index":559,"close":56.9,"high":56.95,"low":56.2,"open":56.2,"volume":1402900},{"timestamp":1013005800,"date":"2002-02-06","index":560,"close":56.16,"high":56.9,"low":56.1,"open":56.9,"volume":788400},{"timestamp":1013092200,"date":"2002-02-07","index":561,"close":55.63,"high":55.98,"low":55.53,"open":55.8,"volume":1085800},{"timestamp":1013178600,"date":"2002-02-08","index":562,"close":56.35,"high":56.35,"low":55.57,"open":55.64,"volume":1068600},{"timestamp":1013437800,"date":"2002-02-11","index":563,"close":56.78,"high":56.86,"low":56.3,"open":56.35,"volume":1387900},{"timestamp":1013524200,"date":"2002-02-12","index":564,"close":56.7,"high":56.83,"low":56.53,"open":56.78,"volume":1176200}]},{"date":"2001-10-18","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1002115800,"date":"2001-10-03","index":474,"close":51.1,"high":51.24,"low":49.85,"open":50,"volume":1626400},{"timestamp":1002202200,"date":"2001-10-04","index":475,"close":52,"high":52.29,"low":51.05,"open":51.1,"volume":1407700},{"timestamp":1002288600,"date":"2001-10-05","index":476,"close":52.28,"high":52.28,"low":51.35,"open":52,"volume":925300},{"timestamp":1002547800,"date":"2001-10-08","index":477,"close":51.43,"high":52.19,"low":51.22,"open":51.8,"volume":1108800},{"timestamp":1002634200,"date":"2001-10-09","index":478,"close":50.95,"high":51.68,"low":50.65,"open":51.68,"volume":494800},{"timestamp":1002720600,"date":"2001-10-10","index":479,"close":51.8,"high":51.8,"low":50.93,"open":51.25,"volume":615900},{"timestamp":1002807000,"date":"2001-10-11","index":480,"close":52.79,"high":52.83,"low":51.85,"open":51.97,"volume":1444900},{"timestamp":1002893400,"date":"2001-10-12","index":481,"close":50.95,"high":52.31,"low":50.05,"open":51.9,"volume":1611700},{"timestamp":1003152600,"date":"2001-10-15","index":482,"close":50.88,"high":50.95,"low":50.28,"open":50.55,"volume":575100},{"timestamp":1003239000,"date":"2001-10-16","index":483,"close":50.85,"high":51.49,"low":50.76,"open":51.05,"volume":704900},{"timestamp":1003325400,"date":"2001-10-17","index":484,"close":50.77,"high":51.23,"low":50.25,"open":51,"volume":1278500}],"post":[{"timestamp":1003411800,"date":"2001-10-18","index":485,"close":50.51,"high":51,"low":49.9,"open":50.47,"volume":1181900},{"timestamp":1003498200,"date":"2001-10-19","index":486,"close":50.75,"high":51,"low":49.8,"open":50.1,"volume":1039500},{"timestamp":1003757400,"date":"2001-10-22","index":487,"close":50.83,"high":51.09,"low":50.39,"open":50.7,"volume":992300},{"timestamp":1003843800,"date":"2001-10-23","index":488,"close":51.23,"high":51.85,"low":50.76,"open":50.8,"volume":1372200},{"timestamp":1003930200,"date":"2001-10-24","index":489,"close":50.91,"high":51.55,"low":50.75,"open":51.45,"volume":865600},{"timestamp":1004016600,"date":"2001-10-25","index":490,"close":50.64,"high":50.8,"low":49.95,"open":50.72,"volume":1197600},{"timestamp":1004103000,"date":"2001-10-26","index":491,"close":50.8,"high":50.98,"low":50.3,"open":50.57,"volume":1074200},{"timestamp":1004365800,"date":"2001-10-29","index":492,"close":50.84,"high":51.75,"low":50.5,"open":51.4,"volume":1869100},{"timestamp":1004452200,"date":"2001-10-30","index":493,"close":50.18,"high":50.96,"low":49.85,"open":50.89,"volume":1032700},{"timestamp":1004538600,"date":"2001-10-31","index":494,"close":51,"high":51,"low":49.95,"open":50.19,"volume":1543300},{"timestamp":1004625000,"date":"2001-11-01","index":495,"close":51,"high":51.2,"low":50.16,"open":50.9,"volume":1422100}]},{"date":"2001-07-19","estimated":0.54,"reported":0.55,"pre":[{"timestamp":994167000,"date":"2001-07-03","index":414,"close":58.56,"high":58.59,"low":58,"open":58.05,"volume":709300},{"timestamp":994339800,"date":"2001-07-05","index":415,"close":58.56,"high":58.75,"low":58.26,"open":58.48,"volume":940600},{"timestamp":994426200,"date":"2001-07-06","index":416,"close":57.73,"high":58.42,"low":57.6,"open":58.41,"volume":597400},{"timestamp":994685400,"date":"2001-07-09","index":417,"close":57.9,"high":58,"low":57.81,"open":57.97,"volume":510500},{"timestamp":994771800,"date":"2001-07-10","index":418,"close":57.59,"high":58.15,"low":57.41,"open":58,"volume":503800},{"timestamp":994858200,"date":"2001-07-11","index":419,"close":57.47,"high":57.6,"low":56.8,"open":57.44,"volume":853600},{"timestamp":994944600,"date":"2001-07-12","index":420,"close":57.8,"high":57.94,"low":57.42,"open":57.47,"volume":632200},{"timestamp":995031000,"date":"2001-07-13","index":421,"close":58.34,"high":58.5,"low":57.4,"open":57.8,"volume":935200},{"timestamp":995290200,"date":"2001-07-16","index":422,"close":58.2,"high":58.59,"low":58.19,"open":58.59,"volume":808900},{"timestamp":995376600,"date":"2001-07-17","index":423,"close":58.28,"high":58.38,"low":57.82,"open":58.1,"volume":705700},{"timestamp":995463000,"date":"2001-07-18","index":424,"close":58.03,"high":58.4,"low":57.65,"open":57.9,"volume":768500}],"post":[{"timestamp":995549400,"date":"2001-07-19","index":425,"close":58.19,"high":58.28,"low":57.3,"open":58.04,"volume":1016700},{"timestamp":995635800,"date":"2001-07-20","index":426,"close":57.6,"high":57.97,"low":57.46,"open":57.62,"volume":787900},{"timestamp":995895000,"date":"2001-07-23","index":427,"close":56.97,"high":57.75,"low":56.84,"open":57.7,"volume":638100},{"timestamp":995981400,"date":"2001-07-24","index":428,"close":56.65,"high":57.2,"low":56.26,"open":57.2,"volume":944500},{"timestamp":996067800,"date":"2001-07-25","index":429,"close":57,"high":57,"low":56.2,"open":56.6,"volume":782300},{"timestamp":996154200,"date":"2001-07-26","index":430,"close":56.95,"high":56.95,"low":56.7,"open":56.7,"volume":575400},{"timestamp":996240600,"date":"2001-07-27","index":431,"close":56.4,"high":56.98,"low":56.4,"open":56.87,"volume":581300},{"timestamp":996499800,"date":"2001-07-30","index":432,"close":56.63,"high":56.83,"low":56.45,"open":56.5,"volume":360300},{"timestamp":996586200,"date":"2001-07-31","index":433,"close":56.83,"high":56.83,"low":56.36,"open":56.63,"volume":660600},{"timestamp":996672600,"date":"2001-08-01","index":434,"close":56.95,"high":57.08,"low":56.44,"open":57,"volume":830400},{"timestamp":996759000,"date":"2001-08-02","index":435,"close":56.65,"high":56.78,"low":56.16,"open":56.78,"volume":554100}]},{"date":"2001-04-19","estimated":0.5,"reported":0.51,"pre":[{"timestamp":986304600,"date":"2001-04-03","index":351,"close":53.21,"high":55.16,"low":53.2,"open":55.07,"volume":1545500},{"timestamp":986391000,"date":"2001-04-04","index":352,"close":52.96,"high":53.5,"low":52.27,"open":53.01,"volume":2005300},{"timestamp":986477400,"date":"2001-04-05","index":353,"close":53.32,"high":53.49,"low":52,"open":53.49,"volume":1898400},{"timestamp":986563800,"date":"2001-04-06","index":354,"close":54.18,"high":54.2,"low":52.61,"open":53.32,"volume":1621400},{"timestamp":986823000,"date":"2001-04-09","index":355,"close":53.65,"high":54.8,"low":53.17,"open":54.18,"volume":848900},{"timestamp":986909400,"date":"2001-04-10","index":356,"close":54.61,"high":54.97,"low":53.6,"open":53.65,"volume":861100},{"timestamp":986995800,"date":"2001-04-11","index":357,"close":54.46,"high":54.7,"low":53.8,"open":54.02,"volume":558400},{"timestamp":987082200,"date":"2001-04-12","index":358,"close":54.21,"high":54.45,"low":53.85,"open":54.21,"volume":368500},{"timestamp":987427800,"date":"2001-04-16","index":359,"close":53.7,"high":54.09,"low":53.6,"open":54,"volume":603300},{"timestamp":987514200,"date":"2001-04-17","index":360,"close":53.89,"high":53.89,"low":53.2,"open":53.2,"volume":673300},{"timestamp":987600600,"date":"2001-04-18","index":361,"close":54.45,"high":55.9,"low":53.25,"open":53.25,"volume":1978200}],"post":[{"timestamp":987687000,"date":"2001-04-19","index":362,"close":57.07,"high":57.5,"low":54.26,"open":54.45,"volume":2309800},{"timestamp":987773400,"date":"2001-04-20","index":363,"close":58.23,"high":58.25,"low":56.4,"open":56.75,"volume":1781700},{"timestamp":988032600,"date":"2001-04-23","index":364,"close":56.25,"high":57.9,"low":55.76,"open":57.9,"volume":951100},{"timestamp":988119000,"date":"2001-04-24","index":365,"close":56.44,"high":56.71,"low":55.15,"open":55.27,"volume":1598700},{"timestamp":988205400,"date":"2001-04-25","index":366,"close":56.92,"high":57.1,"low":55.87,"open":56.25,"volume":1198400},{"timestamp":988291800,"date":"2001-04-26","index":367,"close":56.6,"high":57.25,"low":56.56,"open":56.7,"volume":500800},{"timestamp":988378200,"date":"2001-04-27","index":368,"close":57.19,"high":57.6,"low":56.81,"open":56.9,"volume":749000},{"timestamp":988637400,"date":"2001-04-30","index":369,"close":57.45,"high":57.8,"low":57.06,"open":57.44,"volume":1041500},{"timestamp":988723800,"date":"2001-05-01","index":370,"close":57.9,"high":58,"low":57.11,"open":57.2,"volume":1309700},{"timestamp":988810200,"date":"2001-05-02","index":371,"close":58.18,"high":58.34,"low":57.6,"open":57.75,"volume":1131100},{"timestamp":988896600,"date":"2001-05-03","index":372,"close":58.07,"high":58.17,"low":57.65,"open":57.75,"volume":1003300}]},{"date":"2001-01-30","estimated":0.61,"reported":0.63,"pre":[{"timestamp":979309800,"date":"2001-01-12","index":296,"close":58.94,"high":59.69,"low":58.81,"open":59.13,"volume":2705400},{"timestamp":979655400,"date":"2001-01-16","index":297,"close":59.44,"high":59.44,"low":58.38,"open":58.88,"volume":961400},{"timestamp":979741800,"date":"2001-01-17","index":298,"close":59.38,"high":59.38,"low":58.75,"open":59.38,"volume":511600},{"timestamp":979828200,"date":"2001-01-18","index":299,"close":60.25,"high":60.38,"low":59.5,"open":59.63,"volume":1202800},{"timestamp":979914600,"date":"2001-01-19","index":300,"close":60,"high":60.44,"low":59.81,"open":60.25,"volume":869700},{"timestamp":980173800,"date":"2001-01-22","index":301,"close":60.31,"high":60.31,"low":59.81,"open":60,"volume":943600},{"timestamp":980260200,"date":"2001-01-23","index":302,"close":60.94,"high":61,"low":60,"open":60.38,"volume":2050800},{"timestamp":980346600,"date":"2001-01-24","index":303,"close":60.25,"high":60.94,"low":59.81,"open":60.94,"volume":943000},{"timestamp":980433000,"date":"2001-01-25","index":304,"close":60.38,"high":60.81,"low":59.88,"open":60.25,"volume":854600},{"timestamp":980519400,"date":"2001-01-26","index":305,"close":60.38,"high":60.5,"low":60.06,"open":60.25,"volume":609000},{"timestamp":980778600,"date":"2001-01-29","index":306,"close":60.8,"high":61.05,"low":60.45,"open":60.6,"volume":982900}],"post":[{"timestamp":980865000,"date":"2001-01-30","index":307,"close":61.6,"high":61.69,"low":61.01,"open":61.05,"volume":1232400},{"timestamp":980951400,"date":"2001-01-31","index":308,"close":61.9,"high":62,"low":60.71,"open":61.64,"volume":2782200},{"timestamp":981037800,"date":"2001-02-01","index":309,"close":61.57,"high":61.9,"low":61.45,"open":61.9,"volume":1891300},{"timestamp":981124200,"date":"2001-02-02","index":310,"close":61.1,"high":61.68,"low":61.01,"open":61.5,"volume":959200},{"timestamp":981383400,"date":"2001-02-05","index":311,"close":60.24,"high":61,"low":60.05,"open":61,"volume":1030500},{"timestamp":981469800,"date":"2001-02-06","index":312,"close":59.61,"high":60.1,"low":59.51,"open":60.01,"volume":634500},{"timestamp":981556200,"date":"2001-02-07","index":313,"close":59.68,"high":59.9,"low":59.01,"open":59.01,"volume":759700},{"timestamp":981642600,"date":"2001-02-08","index":314,"close":59.96,"high":60.24,"low":59.05,"open":59.05,"volume":910400},{"timestamp":981729000,"date":"2001-02-09","index":315,"close":59.82,"high":60.19,"low":59.7,"open":59.75,"volume":968400},{"timestamp":981988200,"date":"2001-02-12","index":316,"close":60.2,"high":60.5,"low":59.55,"open":59.65,"volume":1396600},{"timestamp":982074600,"date":"2001-02-13","index":317,"close":60.03,"high":60.35,"low":59.94,"open":60,"volume":1058400}]},{"date":"2000-10-19","estimated":0.58,"reported":0.6,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":227,"close":58.75,"high":59.81,"low":56.5,"open":56.63,"volume":2134700},{"timestamp":970752600,"date":"2000-10-05","index":228,"close":58.5,"high":59.19,"low":58.25,"open":59,"volume":1271500},{"timestamp":970839000,"date":"2000-10-06","index":229,"close":58.06,"high":58.88,"low":57.81,"open":58.38,"volume":531300},{"timestamp":971098200,"date":"2000-10-09","index":230,"close":56.88,"high":58.38,"low":56.56,"open":58.31,"volume":549900},{"timestamp":971184600,"date":"2000-10-10","index":231,"close":58.88,"high":59.38,"low":56.63,"open":56.88,"volume":1053300},{"timestamp":971271000,"date":"2000-10-11","index":232,"close":57.5,"high":59,"low":57.38,"open":59,"volume":856500},{"timestamp":971357400,"date":"2000-10-12","index":233,"close":54.75,"high":57.19,"low":54.75,"open":57,"volume":902100},{"timestamp":971443800,"date":"2000-10-13","index":234,"close":56.63,"high":57,"low":54.56,"open":54.81,"volume":930400},{"timestamp":971703000,"date":"2000-10-16","index":235,"close":55.94,"high":56.5,"low":55.63,"open":56.5,"volume":474200},{"timestamp":971789400,"date":"2000-10-17","index":236,"close":55.13,"high":55.94,"low":54.94,"open":55.81,"volume":924900},{"timestamp":971875800,"date":"2000-10-18","index":237,"close":53.06,"high":54,"low":51.25,"open":52.5,"volume":3462100}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":238,"close":60,"high":61,"low":57.31,"open":57.75,"volume":3883400},{"timestamp":972048600,"date":"2000-10-20","index":239,"close":62,"high":62.19,"low":59.63,"open":59.94,"volume":1827500},{"timestamp":972307800,"date":"2000-10-23","index":240,"close":60.81,"high":61.63,"low":60.75,"open":61.44,"volume":1449700},{"timestamp":972394200,"date":"2000-10-24","index":241,"close":59.75,"high":59.94,"low":59.44,"open":59.5,"volume":1838300},{"timestamp":972480600,"date":"2000-10-25","index":242,"close":59.63,"high":59.94,"low":59.25,"open":59.88,"volume":1044100},{"timestamp":972567000,"date":"2000-10-26","index":243,"close":59.75,"high":59.75,"low":58.75,"open":59.19,"volume":697600},{"timestamp":972653400,"date":"2000-10-27","index":244,"close":59.31,"high":59.88,"low":59.19,"open":59.75,"volume":380800},{"timestamp":972916200,"date":"2000-10-30","index":245,"close":61.13,"high":61.38,"low":58.5,"open":59,"volume":1395000},{"timestamp":973002600,"date":"2000-10-31","index":246,"close":60.75,"high":61.94,"low":60.06,"open":61.88,"volume":812600},{"timestamp":973089000,"date":"2000-11-01","index":247,"close":59.63,"high":60.69,"low":59.5,"open":60.63,"volume":568000},{"timestamp":973175400,"date":"2000-11-02","index":248,"close":61.38,"high":61.5,"low":58,"open":59.5,"volume":1145800}]},{"date":"2000-07-20","estimated":0.6,"reported":0.6,"pre":[{"timestamp":962803800,"date":"2000-07-05","index":163,"close":61,"high":61.31,"low":59.5,"open":59.63,"volume":829500},{"timestamp":962890200,"date":"2000-07-06","index":164,"close":61.31,"high":61.44,"low":61,"open":61,"volume":570100},{"timestamp":962976600,"date":"2000-07-07","index":165,"close":60.69,"high":61,"low":60.13,"open":60.38,"volume":733000},{"timestamp":963235800,"date":"2000-07-10","index":166,"close":61,"high":61.06,"low":59.88,"open":60,"volume":596000},{"timestamp":963322200,"date":"2000-07-11","index":167,"close":60.81,"high":60.94,"low":60.31,"open":60.31,"volume":469800},{"timestamp":963408600,"date":"2000-07-12","index":168,"close":60.69,"high":61.06,"low":60.19,"open":60.5,"volume":613300},{"timestamp":963495000,"date":"2000-07-13","index":169,"close":60.31,"high":60.75,"low":60.06,"open":60.56,"volume":631200},{"timestamp":963581400,"date":"2000-07-14","index":170,"close":60.88,"high":61,"low":60.44,"open":60.69,"volume":678100},{"timestamp":963840600,"date":"2000-07-17","index":171,"close":60.44,"high":61.38,"low":60.06,"open":60.94,"volume":944800},{"timestamp":963927000,"date":"2000-07-18","index":172,"close":60.75,"high":60.88,"low":60.19,"open":60.19,"volume":565500},{"timestamp":964013400,"date":"2000-07-19","index":173,"close":61.25,"high":61.5,"low":60.63,"open":60.75,"volume":1013500}],"post":[{"timestamp":964099800,"date":"2000-07-20","index":174,"close":59.56,"high":60.94,"low":59.19,"open":60.88,"volume":1154700},{"timestamp":964186200,"date":"2000-07-21","index":175,"close":59.5,"high":60,"low":59,"open":59.31,"volume":1013100},{"timestamp":964445400,"date":"2000-07-24","index":176,"close":59,"high":59.5,"low":58.5,"open":58.75,"volume":930800},{"timestamp":964531800,"date":"2000-07-25","index":177,"close":58.69,"high":59.06,"low":58.56,"open":58.56,"volume":572700},{"timestamp":964618200,"date":"2000-07-26","index":178,"close":58.13,"high":58.69,"low":57.56,"open":58.63,"volume":868000},{"timestamp":964704600,"date":"2000-07-27","index":179,"close":58.13,"high":58.69,"low":57.5,"open":58,"volume":508100},{"timestamp":964791000,"date":"2000-07-28","index":180,"close":57.38,"high":58.88,"low":57.25,"open":58.69,"volume":468600},{"timestamp":965050200,"date":"2000-07-31","index":181,"close":58.75,"high":58.75,"low":57.25,"open":57.38,"volume":644900},{"timestamp":965136600,"date":"2000-08-01","index":182,"close":58.31,"high":58.56,"low":57.88,"open":58.56,"volume":365400},{"timestamp":965223000,"date":"2000-08-02","index":183,"close":58.19,"high":58.5,"low":57.75,"open":58.38,"volume":314000},{"timestamp":965309400,"date":"2000-08-03","index":184,"close":57.94,"high":58.5,"low":57.31,"open":57.63,"volume":447800}]},{"date":"2000-04-20","estimated":0.53,"reported":0.56,"pre":[{"timestamp":954941400,"date":"2000-04-05","index":101,"close":58.19,"high":58.25,"low":56.81,"open":56.81,"volume":478000},{"timestamp":955027800,"date":"2000-04-06","index":102,"close":59.88,"high":60.19,"low":58.31,"open":58.31,"volume":800700},{"timestamp":955114200,"date":"2000-04-07","index":103,"close":60.88,"high":61.44,"low":59.13,"open":59.88,"volume":778200},{"timestamp":955373400,"date":"2000-04-10","index":104,"close":64,"high":64,"low":61,"open":61.13,"volume":1275600},{"timestamp":955459800,"date":"2000-04-11","index":105,"close":63.19,"high":63.31,"low":62.13,"open":63.31,"volume":616700},{"timestamp":955546200,"date":"2000-04-12","index":106,"close":61.5,"high":62.88,"low":61.25,"open":62.81,"volume":608700},{"timestamp":955632600,"date":"2000-04-13","index":107,"close":60.25,"high":61.5,"low":59.44,"open":61.5,"volume":566300},{"timestamp":955719000,"date":"2000-04-14","index":108,"close":55,"high":58.75,"low":55,"open":58.5,"volume":859800},{"timestamp":955978200,"date":"2000-04-17","index":109,"close":58,"high":59.5,"low":55,"open":57,"volume":1152900},{"timestamp":956064600,"date":"2000-04-18","index":110,"close":60.69,"high":61.19,"low":58,"open":58,"volume":714900},{"timestamp":956151000,"date":"2000-04-19","index":111,"close":59.06,"high":60.5,"low":58.75,"open":60.19,"volume":510200}],"post":[{"timestamp":956237400,"date":"2000-04-20","index":112,"close":63.5,"high":63.88,"low":60.63,"open":61,"volume":1730600},{"timestamp":956583000,"date":"2000-04-24","index":113,"close":62.63,"high":63.25,"low":62,"open":63,"volume":1071000},{"timestamp":956669400,"date":"2000-04-25","index":114,"close":66.44,"high":66.44,"low":63.81,"open":64.31,"volume":1644600},{"timestamp":956755800,"date":"2000-04-26","index":115,"close":66.19,"high":66.94,"low":64.94,"open":66.5,"volume":1239300},{"timestamp":956842200,"date":"2000-04-27","index":116,"close":65.94,"high":66.56,"low":65.19,"open":65.5,"volume":689400},{"timestamp":956928600,"date":"2000-04-28","index":117,"close":66.5,"high":66.75,"low":65.5,"open":66.69,"volume":1011200},{"timestamp":957187800,"date":"2000-05-01","index":118,"close":64.25,"high":66.94,"low":64.25,"open":66.63,"volume":904600},{"timestamp":957274200,"date":"2000-05-02","index":119,"close":63.81,"high":64.44,"low":63.25,"open":64.06,"volume":1565300},{"timestamp":957360600,"date":"2000-05-03","index":120,"close":62.38,"high":64.06,"low":62.31,"open":64.06,"volume":566400},{"timestamp":957447000,"date":"2000-05-04","index":121,"close":60.94,"high":62.13,"low":60,"open":62.13,"volume":669000},{"timestamp":957533400,"date":"2000-05-05","index":122,"close":59.88,"high":60.88,"low":59,"open":59.75,"volume":834300}]}] +[{"date":"2024-10-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-30","estimated":2.57,"reported":null,"pre":[],"post":[]},{"date":"2024-01-30","estimated":2.57,"reported":null,"pre":[],"post":[]},{"date":"2023-10-26","estimated":1.52,"reported":1.57,"pre":[{"timestamp":1697031000,"date":"2023-10-11","index":6017,"close":155.3,"high":156.24,"low":153.47,"open":155.78,"volume":2209800},{"timestamp":1697117400,"date":"2023-10-12","index":6018,"close":155.38,"high":155.55,"low":153.56,"open":155.5,"volume":2340300},{"timestamp":1697203800,"date":"2023-10-13","index":6019,"close":155.08,"high":157.37,"low":154.58,"open":156.12,"volume":2759600},{"timestamp":1697463000,"date":"2023-10-16","index":6020,"close":156.65,"high":158.49,"low":156.12,"open":156.74,"volume":3349700},{"timestamp":1697549400,"date":"2023-10-17","index":6021,"close":157.18,"high":157.66,"low":155.02,"open":155.19,"volume":2937000},{"timestamp":1697635800,"date":"2023-10-18","index":6022,"close":153.82,"high":155.79,"low":153.64,"open":155.5,"volume":2974700},{"timestamp":1697722200,"date":"2023-10-19","index":6023,"close":152.06,"high":155.14,"low":151.78,"open":154.47,"volume":3035100},{"timestamp":1697808600,"date":"2023-10-20","index":6024,"close":151.96,"high":153.34,"low":151.94,"open":152.34,"volume":5006400},{"timestamp":1698067800,"date":"2023-10-23","index":6025,"close":148.16,"high":151.58,"low":147.89,"open":151.25,"volume":4552700},{"timestamp":1698154200,"date":"2023-10-24","index":6026,"close":149.32,"high":150.21,"low":148.34,"open":148.74,"volume":2802300},{"timestamp":1698240600,"date":"2023-10-25","index":6027,"close":146.93,"high":148.9,"low":146.01,"open":148.74,"volume":3565800}],"post":[{"timestamp":1698327000,"date":"2023-10-26","index":6028,"close":138.21,"high":146.29,"low":137.93,"open":142.5,"volume":10581400},{"timestamp":1698413400,"date":"2023-10-27","index":6029,"close":134.83,"high":139.79,"low":133.68,"open":138.43,"volume":6594600},{"timestamp":1698672600,"date":"2023-10-30","index":6030,"close":138.78,"high":139.23,"low":134.31,"open":135.91,"volume":5665500},{"timestamp":1698759000,"date":"2023-10-31","index":6031,"close":141.25,"high":141.32,"low":138.22,"open":138.62,"volume":3996400},{"timestamp":1698868876,"date":"2023-11-01","index":6032,"close":139.8,"high":142.14,"low":138.05,"open":141.38,"volume":3503846},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-08-08","estimated":2.5,"reported":2.54,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":5961,"close":188.34,"high":189.35,"low":185.72,"open":185.86,"volume":2460200},{"timestamp":1690291800,"date":"2023-07-25","index":5962,"close":184.69,"high":192.98,"low":182.14,"open":187.81,"volume":10006600},{"timestamp":1690378200,"date":"2023-07-26","index":5963,"close":184.39,"high":185.13,"low":181.72,"open":183.25,"volume":4189100},{"timestamp":1690464600,"date":"2023-07-27","index":5964,"close":186.52,"high":187.23,"low":184.05,"open":185.12,"volume":3251400},{"timestamp":1690551000,"date":"2023-07-28","index":5965,"close":187.89,"high":189.65,"low":187.69,"open":188.39,"volume":2299000},{"timestamp":1690810200,"date":"2023-07-31","index":5966,"close":187.13,"high":188.32,"low":186.2,"open":187.81,"volume":2323100},{"timestamp":1690896600,"date":"2023-08-01","index":5967,"close":185.5,"high":187,"low":183.77,"open":186.86,"volume":2823500},{"timestamp":1690983000,"date":"2023-08-02","index":5968,"close":183.35,"high":185.36,"low":182.84,"open":183.95,"volume":2008500},{"timestamp":1691069400,"date":"2023-08-03","index":5969,"close":181.5,"high":184.56,"low":181.26,"open":182.34,"volume":3692800},{"timestamp":1691155800,"date":"2023-08-04","index":5970,"close":180.94,"high":182.6,"low":180.47,"open":182.13,"volume":4437100},{"timestamp":1691415000,"date":"2023-08-07","index":5971,"close":182.15,"high":183.24,"low":180.74,"open":182,"volume":4411700}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":5972,"close":180.55,"high":184.33,"low":176.02,"open":183.06,"volume":6433400},{"timestamp":1691587800,"date":"2023-08-09","index":5973,"close":179.37,"high":181.37,"low":178.56,"open":179.12,"volume":3249400},{"timestamp":1691674200,"date":"2023-08-10","index":5974,"close":180.38,"high":182.25,"low":179.93,"open":180.08,"volume":3964800},{"timestamp":1691760600,"date":"2023-08-11","index":5975,"close":176.62,"high":179.03,"low":175.9,"open":178.27,"volume":3557500},{"timestamp":1692019800,"date":"2023-08-14","index":5976,"close":175.51,"high":176.44,"low":174.56,"open":176.12,"volume":2980700},{"timestamp":1692106200,"date":"2023-08-15","index":5977,"close":173.26,"high":174.56,"low":172.76,"open":174.45,"volume":2269300},{"timestamp":1692192600,"date":"2023-08-16","index":5978,"close":170.74,"high":173.58,"low":170.58,"open":172.1,"volume":2500300},{"timestamp":1692279000,"date":"2023-08-17","index":5979,"close":170.74,"high":171.55,"low":170.05,"open":171.36,"volume":2986500},{"timestamp":1692365400,"date":"2023-08-18","index":5980,"close":171.24,"high":172.16,"low":169.81,"open":169.81,"volume":2868300},{"timestamp":1692624600,"date":"2023-08-21","index":5981,"close":168.49,"high":171.73,"low":167.07,"open":170.91,"volume":3512000},{"timestamp":1692711000,"date":"2023-08-22","index":5982,"close":166.86,"high":170.36,"low":166.4,"open":169,"volume":2702200}]},{"date":"2023-04-25","estimated":2.21,"reported":2.2,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":5889,"close":190.26,"high":190.55,"low":186.78,"open":187.42,"volume":2157900},{"timestamp":1681219800,"date":"2023-04-11","index":5890,"close":192.45,"high":193.1,"low":189.59,"open":190.5,"volume":2844400},{"timestamp":1681306200,"date":"2023-04-12","index":5891,"close":189.85,"high":194.04,"low":189.02,"open":192.5,"volume":3729000},{"timestamp":1681392600,"date":"2023-04-13","index":5892,"close":191,"high":191.6,"low":188.54,"open":190.92,"volume":2355600},{"timestamp":1681479000,"date":"2023-04-14","index":5893,"close":192.87,"high":193.02,"low":190.25,"open":191,"volume":2034900},{"timestamp":1681738200,"date":"2023-04-17","index":5894,"close":193.29,"high":194.38,"low":192.58,"open":193.22,"volume":1920500},{"timestamp":1681824600,"date":"2023-04-18","index":5895,"close":194.12,"high":194.67,"low":192.88,"open":193.58,"volume":2461400},{"timestamp":1681911000,"date":"2023-04-19","index":5896,"close":196.03,"high":196.22,"low":194.11,"open":194.28,"volume":2652200},{"timestamp":1681997400,"date":"2023-04-20","index":5897,"close":194.98,"high":197.8,"low":194.12,"open":195.87,"volume":3336300},{"timestamp":1682083800,"date":"2023-04-21","index":5898,"close":195.21,"high":196.5,"low":193.61,"open":194.87,"volume":3371700},{"timestamp":1682343000,"date":"2023-04-24","index":5899,"close":195.85,"high":197.31,"low":194.73,"open":195.36,"volume":3689100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":5900,"close":176.29,"high":183,"low":176.22,"open":182.67,"volume":12474900},{"timestamp":1682515800,"date":"2023-04-26","index":5901,"close":172.57,"high":177.06,"low":172.13,"open":175.23,"volume":5845600},{"timestamp":1682602200,"date":"2023-04-27","index":5902,"close":177.76,"high":178.16,"low":172.19,"open":172.76,"volume":4679000},{"timestamp":1682688600,"date":"2023-04-28","index":5903,"close":179.81,"high":180.48,"low":176.51,"open":176.84,"volume":3439900},{"timestamp":1682947800,"date":"2023-05-01","index":5904,"close":182.2,"high":182.69,"low":179.67,"open":179.95,"volume":2807800},{"timestamp":1683034200,"date":"2023-05-02","index":5905,"close":177.84,"high":180.77,"low":177.68,"open":180.7,"volume":3527800},{"timestamp":1683120600,"date":"2023-05-03","index":5906,"close":175.83,"high":178,"low":175.5,"open":177.5,"volume":3825200},{"timestamp":1683207000,"date":"2023-05-04","index":5907,"close":173.29,"high":174.94,"low":172.86,"open":174.55,"volume":3495100},{"timestamp":1683293400,"date":"2023-05-05","index":5908,"close":175.74,"high":176.29,"low":173.8,"open":175.18,"volume":2775300},{"timestamp":1683552600,"date":"2023-05-08","index":5909,"close":174.39,"high":176.36,"low":173.6,"open":175.91,"volume":2589100},{"timestamp":1683639000,"date":"2023-05-09","index":5910,"close":173.01,"high":173.8,"low":172.15,"open":172.87,"volume":2180600}]},{"date":"2023-01-31","estimated":3.59,"reported":3.62,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":5831,"close":182.15,"high":183.25,"low":180.77,"open":182.18,"volume":2078100},{"timestamp":1673965800,"date":"2023-01-17","index":5832,"close":179,"high":182.38,"low":178.87,"open":181.62,"volume":2703300},{"timestamp":1674052200,"date":"2023-01-18","index":5833,"close":176.72,"high":180.55,"low":176.46,"open":178.8,"volume":3085100},{"timestamp":1674138600,"date":"2023-01-19","index":5834,"close":176.15,"high":177.22,"low":173.66,"open":176.16,"volume":2711600},{"timestamp":1674225000,"date":"2023-01-20","index":5835,"close":178.13,"high":178.19,"low":175.12,"open":176.74,"volume":2296400},{"timestamp":1674484200,"date":"2023-01-23","index":5836,"close":180.48,"high":181.71,"low":177.21,"open":178.51,"volume":2240100},{"timestamp":1674570600,"date":"2023-01-24","index":5837,"close":179.99,"high":181.38,"low":177.48,"open":177.54,"volume":1958400},{"timestamp":1674657000,"date":"2023-01-25","index":5838,"close":177.46,"high":178.02,"low":174.91,"open":178.01,"volume":1722000},{"timestamp":1674743400,"date":"2023-01-26","index":5839,"close":179.7,"high":179.78,"low":176.05,"open":178.63,"volume":1627000},{"timestamp":1674829800,"date":"2023-01-27","index":5840,"close":182.09,"high":183.83,"low":178.8,"open":179.6,"volume":2831600},{"timestamp":1675089000,"date":"2023-01-30","index":5841,"close":176.97,"high":181.85,"low":176.39,"open":180.71,"volume":4593300}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":5842,"close":185.23,"high":186.08,"low":178.77,"open":178.77,"volume":6872100},{"timestamp":1675261800,"date":"2023-02-01","index":5843,"close":184.98,"high":185.83,"low":180.8,"open":184.68,"volume":4005200},{"timestamp":1675348200,"date":"2023-02-02","index":5844,"close":191.29,"high":193.71,"low":186.02,"open":186.03,"volume":4995900},{"timestamp":1675434600,"date":"2023-02-03","index":5845,"close":191.66,"high":192.25,"low":187.25,"open":189.06,"volume":2766300},{"timestamp":1675693800,"date":"2023-02-06","index":5846,"close":188.76,"high":190.58,"low":188.18,"open":190,"volume":2243300},{"timestamp":1675780200,"date":"2023-02-07","index":5847,"close":188.29,"high":189.21,"low":185.79,"open":187.87,"volume":2037800},{"timestamp":1675866600,"date":"2023-02-08","index":5848,"close":186.36,"high":188.2,"low":186,"open":186.73,"volume":1970000},{"timestamp":1675953000,"date":"2023-02-09","index":5849,"close":184.75,"high":187.52,"low":184.56,"open":186.04,"volume":2135600},{"timestamp":1676039400,"date":"2023-02-10","index":5850,"close":185.22,"high":185.59,"low":182.56,"open":183.45,"volume":2533900},{"timestamp":1676298600,"date":"2023-02-13","index":5851,"close":187.41,"high":187.46,"low":183.22,"open":184.75,"volume":2481400},{"timestamp":1676385000,"date":"2023-02-14","index":5852,"close":186.77,"high":187.84,"low":184.97,"open":186.2,"volume":1876400}]},{"date":"2022-10-25","estimated":2.84,"reported":2.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":5765,"close":159.74,"high":161.8,"low":158.4,"open":161.04,"volume":3141700},{"timestamp":1665495000,"date":"2022-10-11","index":5766,"close":159.41,"high":161.23,"low":158.46,"open":159.38,"volume":2164600},{"timestamp":1665581400,"date":"2022-10-12","index":5767,"close":159.48,"high":161.73,"low":158.99,"open":159.9,"volume":2229200},{"timestamp":1665667800,"date":"2022-10-13","index":5768,"close":163.66,"high":164.82,"low":154.87,"open":156.11,"volume":2574100},{"timestamp":1665754200,"date":"2022-10-14","index":5769,"close":161.68,"high":165.56,"low":161.48,"open":164.57,"volume":1936400},{"timestamp":1666013400,"date":"2022-10-17","index":5770,"close":164.72,"high":166.12,"low":163.73,"open":164.23,"volume":2274700},{"timestamp":1666099800,"date":"2022-10-18","index":5771,"close":166.99,"high":168.75,"low":164.62,"open":167.48,"volume":2282500},{"timestamp":1666186200,"date":"2022-10-19","index":5772,"close":165.79,"high":167.23,"low":164.66,"open":166.78,"volume":2129900},{"timestamp":1666272600,"date":"2022-10-20","index":5773,"close":160.98,"high":165.22,"low":160.32,"open":164.66,"volume":2832600},{"timestamp":1666359000,"date":"2022-10-21","index":5774,"close":165.55,"high":166.04,"low":161.03,"open":161.63,"volume":3161000},{"timestamp":1666618200,"date":"2022-10-24","index":5775,"close":167.55,"high":170.23,"low":166.57,"open":167.05,"volume":4471300}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":5776,"close":167,"high":174.8,"low":166.52,"open":172.28,"volume":7698800},{"timestamp":1666791000,"date":"2022-10-26","index":5777,"close":168.99,"high":170.51,"low":165.51,"open":167.5,"volume":4819800},{"timestamp":1666877400,"date":"2022-10-27","index":5778,"close":166.49,"high":170.65,"low":166.09,"open":169.93,"volume":3325300},{"timestamp":1666963800,"date":"2022-10-28","index":5779,"close":167.17,"high":167.52,"low":162.49,"open":165.36,"volume":4771600},{"timestamp":1667223000,"date":"2022-10-31","index":5780,"close":167.77,"high":169.79,"low":165.42,"open":166.13,"volume":2908900},{"timestamp":1667309400,"date":"2022-11-01","index":5781,"close":167.4,"high":169.68,"low":164.8,"open":168.96,"volume":2454500},{"timestamp":1667395800,"date":"2022-11-02","index":5782,"close":164.58,"high":170.61,"low":164.55,"open":166.15,"volume":2824000},{"timestamp":1667482200,"date":"2022-11-03","index":5783,"close":164.01,"high":165.92,"low":160.07,"open":162.33,"volume":2671800},{"timestamp":1667568600,"date":"2022-11-04","index":5784,"close":165.69,"high":166.46,"low":162.61,"open":166.01,"volume":2400900},{"timestamp":1667831400,"date":"2022-11-07","index":5785,"close":169.13,"high":169.58,"low":165.38,"open":165.89,"volume":2624400},{"timestamp":1667917800,"date":"2022-11-08","index":5786,"close":168.79,"high":171.32,"low":167.65,"open":169.8,"volume":2715600}]},{"date":"2022-07-26","estimated":3.16,"reported":3.29,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":5701,"close":184.64,"high":186.82,"low":183.72,"open":183.72,"volume":2275900},{"timestamp":1657632600,"date":"2022-07-12","index":5702,"close":179.37,"high":182.49,"low":178.06,"open":181.53,"volume":4207600},{"timestamp":1657719000,"date":"2022-07-13","index":5703,"close":177.92,"high":181,"low":176.23,"open":178.43,"volume":2414400},{"timestamp":1657805400,"date":"2022-07-14","index":5704,"close":178.28,"high":178.48,"low":175.13,"open":176.93,"volume":2487000},{"timestamp":1657891800,"date":"2022-07-15","index":5705,"close":182.59,"high":182.81,"low":180.57,"open":180.57,"volume":5014100},{"timestamp":1658151000,"date":"2022-07-18","index":5706,"close":180.08,"high":183.9,"low":179.73,"open":182.33,"volume":2289200},{"timestamp":1658237400,"date":"2022-07-19","index":5707,"close":185.81,"high":185.95,"low":181.24,"open":181.25,"volume":2710800},{"timestamp":1658323800,"date":"2022-07-20","index":5708,"close":186.85,"high":187.5,"low":184.27,"open":185.85,"volume":1754800},{"timestamp":1658410200,"date":"2022-07-21","index":5709,"close":187.01,"high":188.14,"low":185.83,"open":186.95,"volume":2320100},{"timestamp":1658496600,"date":"2022-07-22","index":5710,"close":187.98,"high":189.29,"low":185.66,"open":188.64,"volume":2255200},{"timestamp":1658755800,"date":"2022-07-25","index":5711,"close":187.91,"high":189.93,"low":186.96,"open":188.96,"volume":2816100}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":5712,"close":181.53,"high":183.84,"low":178.66,"open":179.25,"volume":4961000},{"timestamp":1658928600,"date":"2022-07-27","index":5713,"close":183.9,"high":185.03,"low":180.06,"open":182.89,"volume":2739300},{"timestamp":1659015000,"date":"2022-07-28","index":5714,"close":188.24,"high":189.07,"low":183.8,"open":184.66,"volume":2452500},{"timestamp":1659101400,"date":"2022-07-29","index":5715,"close":194.89,"high":195.73,"low":187.98,"open":188.55,"volume":4093100},{"timestamp":1659360600,"date":"2022-08-01","index":5716,"close":195.34,"high":195.82,"low":192.92,"open":193.08,"volume":2086100},{"timestamp":1659447000,"date":"2022-08-02","index":5717,"close":193.53,"high":194.97,"low":191.94,"open":194.52,"volume":2075100},{"timestamp":1659533400,"date":"2022-08-03","index":5718,"close":193.42,"high":195.34,"low":192.76,"open":194.69,"volume":1916700},{"timestamp":1659619800,"date":"2022-08-04","index":5719,"close":194.52,"high":194.64,"low":191.6,"open":192.7,"volume":1627300},{"timestamp":1659706200,"date":"2022-08-05","index":5720,"close":196.76,"high":196.91,"low":193.45,"open":193.45,"volume":1785900},{"timestamp":1659965400,"date":"2022-08-08","index":5721,"close":196.09,"high":199.04,"low":195.61,"open":197.86,"volume":2102500},{"timestamp":1660051800,"date":"2022-08-09","index":5722,"close":196.65,"high":197.53,"low":195.22,"open":196.47,"volume":2022400}]},{"date":"2022-04-26","estimated":2.88,"reported":3.05,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":5639,"close":190.97,"high":191.85,"low":186.05,"open":188.73,"volume":5465800},{"timestamp":1649683800,"date":"2022-04-11","index":5640,"close":190.84,"high":194.2,"low":188.64,"open":189.75,"volume":2787300},{"timestamp":1649770200,"date":"2022-04-12","index":5641,"close":187.89,"high":192.13,"low":186.8,"open":190.98,"volume":3428800},{"timestamp":1649856600,"date":"2022-04-13","index":5642,"close":188.87,"high":190.04,"low":186.67,"open":187.46,"volume":2296000},{"timestamp":1649943000,"date":"2022-04-14","index":5643,"close":188.02,"high":191.29,"low":187.84,"open":191.12,"volume":2624300},{"timestamp":1650288600,"date":"2022-04-18","index":5644,"close":187.16,"high":188.8,"low":185.67,"open":187.7,"volume":2552600},{"timestamp":1650375000,"date":"2022-04-19","index":5645,"close":190.69,"high":191.5,"low":187.66,"open":188.25,"volume":2448800},{"timestamp":1650461400,"date":"2022-04-20","index":5646,"close":190.43,"high":192.73,"low":190.25,"open":191.98,"volume":2526000},{"timestamp":1650547800,"date":"2022-04-21","index":5647,"close":188.8,"high":191.53,"low":187.81,"open":191.53,"volume":2618200},{"timestamp":1650634200,"date":"2022-04-22","index":5648,"close":187.15,"high":190.94,"low":186.94,"open":188.26,"volume":3964200},{"timestamp":1650893400,"date":"2022-04-25","index":5649,"close":189.64,"high":190.34,"low":183.18,"open":186.63,"volume":5354900}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":5650,"close":183.05,"high":187.42,"low":180.83,"open":186.69,"volume":7811800},{"timestamp":1651066200,"date":"2022-04-27","index":5651,"close":186.4,"high":187.34,"low":181.94,"open":182.57,"volume":3978600},{"timestamp":1651152600,"date":"2022-04-28","index":5652,"close":190.16,"high":190.84,"low":186.12,"open":188.24,"volume":3176700},{"timestamp":1651239000,"date":"2022-04-29","index":5653,"close":179.98,"high":188.54,"low":179.56,"open":186.15,"volume":4853500},{"timestamp":1651498200,"date":"2022-05-02","index":5654,"close":178.58,"high":180.99,"low":175.22,"open":180.28,"volume":5026600},{"timestamp":1651584600,"date":"2022-05-03","index":5655,"close":178.12,"high":179.96,"low":176.55,"open":179.24,"volume":3266300},{"timestamp":1651671000,"date":"2022-05-04","index":5656,"close":183.8,"high":184.21,"low":177.01,"open":178.06,"volume":3920500},{"timestamp":1651757400,"date":"2022-05-05","index":5657,"close":179.79,"high":183.34,"low":177.82,"open":181.65,"volume":3249700},{"timestamp":1651843800,"date":"2022-05-06","index":5658,"close":179.92,"high":181.05,"low":175.66,"open":179.14,"volume":2826600},{"timestamp":1652103000,"date":"2022-05-09","index":5659,"close":181.43,"high":183.61,"low":176.84,"open":177.71,"volume":3925400},{"timestamp":1652189400,"date":"2022-05-10","index":5660,"close":182.01,"high":184.5,"low":179.69,"open":183.2,"volume":3510200}]},{"date":"2022-02-01","estimated":3.1,"reported":3.59,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":5581,"close":206.54,"high":209.16,"low":205.5,"open":208.23,"volume":1921600},{"timestamp":1642516200,"date":"2022-01-18","index":5582,"close":205.59,"high":206.04,"low":201.51,"open":204.52,"volume":2339700},{"timestamp":1642602600,"date":"2022-01-19","index":5583,"close":203.76,"high":207.25,"low":203.46,"open":205.05,"volume":1701700},{"timestamp":1642689000,"date":"2022-01-20","index":5584,"close":202.29,"high":206.99,"low":202.11,"open":205.71,"volume":1706800},{"timestamp":1642775400,"date":"2022-01-21","index":5585,"close":201.95,"high":204.54,"low":200.4,"open":202.57,"volume":2570400},{"timestamp":1643034600,"date":"2022-01-24","index":5586,"close":204.13,"high":204.82,"low":196.29,"open":199.01,"volume":3660900},{"timestamp":1643121000,"date":"2022-01-25","index":5587,"close":201.94,"high":203.54,"low":197.18,"open":200.05,"volume":3817200},{"timestamp":1643207400,"date":"2022-01-26","index":5588,"close":199,"high":206.04,"low":197.22,"open":203.32,"volume":3074700},{"timestamp":1643293800,"date":"2022-01-27","index":5589,"close":194.83,"high":201.74,"low":193.92,"open":200.6,"volume":3371000},{"timestamp":1643380200,"date":"2022-01-28","index":5590,"close":198.25,"high":198.35,"low":192.74,"open":195.8,"volume":3066200},{"timestamp":1643639400,"date":"2022-01-31","index":5591,"close":202.21,"high":202.49,"low":196.89,"open":198.17,"volume":4626700}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":5592,"close":230.69,"high":233.72,"low":222.01,"open":225.01,"volume":19125300},{"timestamp":1643812200,"date":"2022-02-02","index":5593,"close":232.11,"high":232.31,"low":225.7,"open":230.65,"volume":5474000},{"timestamp":1643898600,"date":"2022-02-03","index":5594,"close":228.69,"high":232.19,"low":227.23,"open":229.84,"volume":3503300},{"timestamp":1643985000,"date":"2022-02-04","index":5595,"close":224.79,"high":227.82,"low":222.92,"open":227.29,"volume":3623100},{"timestamp":1644244200,"date":"2022-02-07","index":5596,"close":225.06,"high":227.55,"low":221.54,"open":225.49,"volume":3295900},{"timestamp":1644330600,"date":"2022-02-08","index":5597,"close":225.2,"high":226.54,"low":223.16,"open":224.74,"volume":2759600},{"timestamp":1644417000,"date":"2022-02-09","index":5598,"close":225.07,"high":230.35,"low":224.6,"open":227.87,"volume":2130300},{"timestamp":1644503400,"date":"2022-02-10","index":5599,"close":220.68,"high":224.1,"low":219.27,"open":222.61,"volume":3379500},{"timestamp":1644589800,"date":"2022-02-11","index":5600,"close":213.49,"high":221.27,"low":212.11,"open":220.26,"volume":3821000},{"timestamp":1644849000,"date":"2022-02-14","index":5601,"close":213.99,"high":214.93,"low":211.72,"open":213.69,"volume":3641400},{"timestamp":1644935400,"date":"2022-02-15","index":5602,"close":217.26,"high":219.47,"low":215.7,"open":215.97,"volume":3149000}]},{"date":"2021-10-26","estimated":2.55,"reported":2.71,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":5514,"close":181.74,"high":184.32,"low":181.53,"open":184.3,"volume":1780200},{"timestamp":1634045400,"date":"2021-10-12","index":5515,"close":181.99,"high":182.75,"low":180.63,"open":182.02,"volume":2615700},{"timestamp":1634131800,"date":"2021-10-13","index":5516,"close":184.06,"high":184.93,"low":180.67,"open":182.18,"volume":3780400},{"timestamp":1634218200,"date":"2021-10-14","index":5517,"close":191.42,"high":191.78,"low":187.26,"open":187.64,"volume":4106400},{"timestamp":1634304600,"date":"2021-10-15","index":5518,"close":193.75,"high":194.01,"low":190.71,"open":191.96,"volume":3153400},{"timestamp":1634563800,"date":"2021-10-18","index":5519,"close":193.39,"high":195.61,"low":193.07,"open":193.47,"volume":2305000},{"timestamp":1634650200,"date":"2021-10-19","index":5520,"close":193.79,"high":194.91,"low":193.05,"open":193.9,"volume":1974500},{"timestamp":1634736600,"date":"2021-10-20","index":5521,"close":195.27,"high":195.55,"low":193.2,"open":194.81,"volume":1952000},{"timestamp":1634823000,"date":"2021-10-21","index":5522,"close":199.44,"high":200,"low":195.43,"open":195.61,"volume":2997300},{"timestamp":1634909400,"date":"2021-10-22","index":5523,"close":203.81,"high":204.16,"low":198.75,"open":198.87,"volume":3735900},{"timestamp":1635168600,"date":"2021-10-25","index":5524,"close":203.9,"high":205.56,"low":201.84,"open":203.02,"volume":4829700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":5525,"close":218.07,"high":220.24,"low":213.66,"open":214.01,"volume":6596500},{"timestamp":1635341400,"date":"2021-10-27","index":5526,"close":212.21,"high":217.48,"low":210.49,"open":217.12,"volume":3309000},{"timestamp":1635427800,"date":"2021-10-28","index":5527,"close":213.9,"high":214.04,"low":210.95,"open":213.29,"volume":2236400},{"timestamp":1635514200,"date":"2021-10-29","index":5528,"close":213.47,"high":216.07,"low":212.25,"open":212.74,"volume":2362000},{"timestamp":1635773400,"date":"2021-11-01","index":5529,"close":210.9,"high":214.86,"low":209.9,"open":214.86,"volume":1868400},{"timestamp":1635859800,"date":"2021-11-02","index":5530,"close":209.14,"high":210.9,"low":208.44,"open":210.9,"volume":2206700},{"timestamp":1635946200,"date":"2021-11-03","index":5531,"close":212.74,"high":212.86,"low":207.39,"open":208.8,"volume":1765800},{"timestamp":1636032600,"date":"2021-11-04","index":5532,"close":210.72,"high":213.53,"low":209.81,"open":213.15,"volume":2451900},{"timestamp":1636119000,"date":"2021-11-05","index":5533,"close":208.22,"high":211.71,"low":207.06,"open":211.52,"volume":2117800},{"timestamp":1636381800,"date":"2021-11-08","index":5534,"close":209.3,"high":209.89,"low":207.27,"open":208.76,"volume":2166100},{"timestamp":1636468200,"date":"2021-11-09","index":5535,"close":209.96,"high":210.13,"low":208.01,"open":209.59,"volume":1552900}]},{"date":"2021-07-27","estimated":2.82,"reported":3.06,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":5450,"close":213.33,"high":214.08,"low":210.41,"open":211,"volume":2216100},{"timestamp":1626183000,"date":"2021-07-13","index":5451,"close":211.27,"high":214.19,"low":210.75,"open":213.33,"volume":1852200},{"timestamp":1626269400,"date":"2021-07-14","index":5452,"close":211.53,"high":212.4,"low":209.63,"open":211.34,"volume":2867500},{"timestamp":1626355800,"date":"2021-07-15","index":5453,"close":212.86,"high":213.76,"low":210.61,"open":211.1,"volume":1663200},{"timestamp":1626442200,"date":"2021-07-16","index":5454,"close":210.57,"high":213.53,"low":210.11,"open":213.12,"volume":3805300},{"timestamp":1626701400,"date":"2021-07-19","index":5455,"close":211.41,"high":211.46,"low":206.67,"open":208.46,"volume":2910700},{"timestamp":1626787800,"date":"2021-07-20","index":5456,"close":212.46,"high":214.29,"low":210.71,"open":212.06,"volume":2257000},{"timestamp":1626874200,"date":"2021-07-21","index":5457,"close":212.45,"high":214.71,"low":212.17,"open":212.66,"volume":1770900},{"timestamp":1626960600,"date":"2021-07-22","index":5458,"close":213.23,"high":213.73,"low":211.86,"open":212.36,"volume":1629700},{"timestamp":1627047000,"date":"2021-07-23","index":5459,"close":211.64,"high":213.25,"low":210.94,"open":212.99,"volume":2188900},{"timestamp":1627306200,"date":"2021-07-26","index":5460,"close":209.86,"high":212.25,"low":209.35,"open":211.2,"volume":2673700}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":5461,"close":195.19,"high":198.07,"low":190.26,"open":198.07,"volume":13741500},{"timestamp":1627479000,"date":"2021-07-28","index":5462,"close":192.04,"high":195.87,"low":190.51,"open":195.09,"volume":6295500},{"timestamp":1627565400,"date":"2021-07-29","index":5463,"close":191.81,"high":194.49,"low":191.59,"open":193.03,"volume":3150300},{"timestamp":1627651800,"date":"2021-07-30","index":5464,"close":191.36,"high":192.64,"low":188.32,"open":190,"volume":3741600},{"timestamp":1627911000,"date":"2021-08-02","index":5465,"close":191.94,"high":193.73,"low":191.04,"open":192.35,"volume":2782500},{"timestamp":1627997400,"date":"2021-08-03","index":5466,"close":194.15,"high":194.25,"low":190.57,"open":191.25,"volume":2726600},{"timestamp":1628083800,"date":"2021-08-04","index":5467,"close":190.79,"high":193.8,"low":190.58,"open":192.92,"volume":2341700},{"timestamp":1628170200,"date":"2021-08-05","index":5468,"close":190.42,"high":192.3,"low":190.1,"open":191.45,"volume":2045200},{"timestamp":1628256600,"date":"2021-08-06","index":5469,"close":192.6,"high":193.95,"low":191.28,"open":191.77,"volume":2340100},{"timestamp":1628515800,"date":"2021-08-09","index":5470,"close":190.98,"high":192.16,"low":190.85,"open":191.07,"volume":2150100},{"timestamp":1628602200,"date":"2021-08-10","index":5471,"close":190.61,"high":192.12,"low":190.4,"open":191.18,"volume":1668000}]},{"date":"2021-04-27","estimated":1.72,"reported":2.77,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":5387,"close":178.58,"high":179.33,"low":174.75,"open":175.44,"volume":3024000},{"timestamp":1618320600,"date":"2021-04-13","index":5388,"close":179.42,"high":179.92,"low":176.68,"open":177.95,"volume":2465400},{"timestamp":1618407000,"date":"2021-04-14","index":5389,"close":176.21,"high":179.4,"low":175.89,"open":178.82,"volume":2591900},{"timestamp":1618493400,"date":"2021-04-15","index":5390,"close":179.64,"high":180.85,"low":176.51,"open":178.85,"volume":3139200},{"timestamp":1618579800,"date":"2021-04-16","index":5391,"close":179.71,"high":181.19,"low":178.94,"open":180.73,"volume":2820500},{"timestamp":1618839000,"date":"2021-04-19","index":5392,"close":178.06,"high":179.91,"low":177.66,"open":179.91,"volume":2614200},{"timestamp":1618925400,"date":"2021-04-20","index":5393,"close":179.69,"high":179.85,"low":176.84,"open":177.9,"volume":2642500},{"timestamp":1619011800,"date":"2021-04-21","index":5394,"close":178.57,"high":179.54,"low":177.57,"open":179.39,"volume":3204400},{"timestamp":1619098200,"date":"2021-04-22","index":5395,"close":177.51,"high":180.79,"low":177.21,"open":177.8,"volume":3077900},{"timestamp":1619184600,"date":"2021-04-23","index":5396,"close":178.96,"high":180.31,"low":177.33,"open":177.85,"volume":2407100},{"timestamp":1619443800,"date":"2021-04-26","index":5397,"close":175.81,"high":179.85,"low":174.7,"open":179.78,"volume":3972900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":5398,"close":194.13,"high":197.28,"low":189.71,"open":190.26,"volume":14666500},{"timestamp":1619616600,"date":"2021-04-28","index":5399,"close":198.37,"high":198.43,"low":194.1,"open":195.39,"volume":6308800},{"timestamp":1619703000,"date":"2021-04-29","index":5400,"close":203.72,"high":204.5,"low":197.67,"open":199.89,"volume":6950000},{"timestamp":1619789400,"date":"2021-04-30","index":5401,"close":203.86,"high":205.77,"low":199.82,"open":201.69,"volume":5931200},{"timestamp":1620048600,"date":"2021-05-03","index":5402,"close":212.2,"high":213.38,"low":207.12,"open":207.42,"volume":7286100},{"timestamp":1620135000,"date":"2021-05-04","index":5403,"close":214.31,"high":215.3,"low":210.86,"open":211.6,"volume":5775400},{"timestamp":1620221400,"date":"2021-05-05","index":5404,"close":214.52,"high":215.75,"low":212.76,"open":214.93,"volume":4187000},{"timestamp":1620307800,"date":"2021-05-06","index":5405,"close":214.78,"high":215,"low":212.07,"open":214.92,"volume":4470100},{"timestamp":1620394200,"date":"2021-05-07","index":5406,"close":217.5,"high":218.34,"low":213.8,"open":214.67,"volume":2644100},{"timestamp":1620653400,"date":"2021-05-10","index":5407,"close":216.13,"high":219.59,"low":215.76,"open":217.5,"volume":3566300},{"timestamp":1620739800,"date":"2021-05-11","index":5408,"close":214.33,"high":215,"low":211.6,"open":213.93,"volume":3088500}]},{"date":"2021-02-02","estimated":2.14,"reported":2.66,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":5329,"close":158.9,"high":162.97,"low":158.21,"open":162.73,"volume":4816300},{"timestamp":1611066600,"date":"2021-01-19","index":5330,"close":156.28,"high":159.8,"low":156.05,"open":159.7,"volume":4537400},{"timestamp":1611153000,"date":"2021-01-20","index":5331,"close":159.84,"high":160.29,"low":156.03,"open":156.91,"volume":3029800},{"timestamp":1611239400,"date":"2021-01-21","index":5332,"close":160.1,"high":161.7,"low":159.22,"open":159.34,"volume":2002800},{"timestamp":1611325800,"date":"2021-01-22","index":5333,"close":158.99,"high":160.45,"low":157.4,"open":158.4,"volume":3131600},{"timestamp":1611585000,"date":"2021-01-25","index":5334,"close":161.75,"high":164.14,"low":159.11,"open":159.71,"volume":3938100},{"timestamp":1611671400,"date":"2021-01-26","index":5335,"close":161.43,"high":162.76,"low":160.49,"open":162.38,"volume":2962400},{"timestamp":1611757800,"date":"2021-01-27","index":5336,"close":157.65,"high":159.6,"low":156.99,"open":159.5,"volume":2821500},{"timestamp":1611844200,"date":"2021-01-28","index":5337,"close":157.27,"high":159.38,"low":157.2,"open":159.07,"volume":2565100},{"timestamp":1611930600,"date":"2021-01-29","index":5338,"close":155,"high":157.7,"low":154.76,"open":157.02,"volume":5007900},{"timestamp":1612189800,"date":"2021-02-01","index":5339,"close":156.26,"high":157.15,"low":154.91,"open":156.2,"volume":4783000}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":5340,"close":160.29,"high":164.2,"low":156.93,"open":163.2,"volume":10758300},{"timestamp":1612362600,"date":"2021-02-03","index":5341,"close":159.71,"high":161.47,"low":156.85,"open":160.69,"volume":4559200},{"timestamp":1612449000,"date":"2021-02-04","index":5342,"close":162.26,"high":162.41,"low":157.82,"open":159.23,"volume":2811100},{"timestamp":1612535400,"date":"2021-02-05","index":5343,"close":164.38,"high":164.54,"low":161.72,"open":163,"volume":2560300},{"timestamp":1612794600,"date":"2021-02-08","index":5344,"close":163.45,"high":165.47,"low":162.81,"open":164.44,"volume":2242200},{"timestamp":1612881000,"date":"2021-02-09","index":5345,"close":166.92,"high":167.6,"low":162.78,"open":163.5,"volume":3073600},{"timestamp":1612967400,"date":"2021-02-10","index":5346,"close":165.66,"high":168.23,"low":164.54,"open":167.94,"volume":2943700},{"timestamp":1613053800,"date":"2021-02-11","index":5347,"close":162.37,"high":166.28,"low":161.19,"open":166,"volume":3188400},{"timestamp":1613140200,"date":"2021-02-12","index":5348,"close":163.39,"high":163.83,"low":162.04,"open":162.47,"volume":2563800},{"timestamp":1613485800,"date":"2021-02-16","index":5349,"close":161.75,"high":163.97,"low":161.08,"open":163.95,"volume":2867700},{"timestamp":1613572200,"date":"2021-02-17","index":5350,"close":161,"high":161.91,"low":159.9,"open":161.09,"volume":2845400}]},{"date":"2020-10-28","estimated":1.9,"reported":2.28,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":5264,"close":175.33,"high":177.15,"low":174.89,"open":175.5,"volume":3018000},{"timestamp":1602682200,"date":"2020-10-14","index":5265,"close":174.38,"high":175.96,"low":173.8,"open":175.72,"volume":3156900},{"timestamp":1602768600,"date":"2020-10-15","index":5266,"close":174.04,"high":174.06,"low":172.01,"open":172.67,"volume":3059700},{"timestamp":1602855000,"date":"2020-10-16","index":5267,"close":174.44,"high":176.19,"low":174.26,"open":175.07,"volume":3446000},{"timestamp":1603114200,"date":"2020-10-19","index":5268,"close":172.1,"high":176.2,"low":171.11,"open":174.76,"volume":2884600},{"timestamp":1603200600,"date":"2020-10-20","index":5269,"close":174.88,"high":177.35,"low":172.36,"open":173.14,"volume":2784700},{"timestamp":1603287000,"date":"2020-10-21","index":5270,"close":172.73,"high":178.01,"low":172.65,"open":176.43,"volume":4428700},{"timestamp":1603373400,"date":"2020-10-22","index":5271,"close":172.99,"high":174.72,"low":171.65,"open":174.36,"volume":3897700},{"timestamp":1603459800,"date":"2020-10-23","index":5272,"close":171.9,"high":173.75,"low":171.31,"open":172.42,"volume":2763100},{"timestamp":1603719000,"date":"2020-10-26","index":5273,"close":168,"high":170.92,"low":166.18,"open":170.92,"volume":4053900},{"timestamp":1603805400,"date":"2020-10-27","index":5274,"close":170.84,"high":171.67,"low":168.61,"open":170.89,"volume":5753900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":5275,"close":155.78,"high":163.87,"low":155.6,"open":163.16,"volume":11120900},{"timestamp":1603978200,"date":"2020-10-29","index":5276,"close":161.36,"high":164.02,"low":157.74,"open":158.07,"volume":5849600},{"timestamp":1604064600,"date":"2020-10-30","index":5277,"close":157.11,"high":160.46,"low":155.25,"open":160.01,"volume":5240500},{"timestamp":1604327400,"date":"2020-11-02","index":5278,"close":159.55,"high":161.19,"low":156.97,"open":158.88,"volume":3924000},{"timestamp":1604413800,"date":"2020-11-03","index":5279,"close":163.48,"high":164.65,"low":160.35,"open":161.25,"volume":3142200},{"timestamp":1604500200,"date":"2020-11-04","index":5280,"close":162.58,"high":165.34,"low":160.56,"open":163.73,"volume":3530000},{"timestamp":1604586600,"date":"2020-11-05","index":5281,"close":163.56,"high":165.85,"low":162.21,"open":165.6,"volume":3998300},{"timestamp":1604673000,"date":"2020-11-06","index":5282,"close":167.68,"high":168.3,"low":163.07,"open":164.08,"volume":2960000},{"timestamp":1604932200,"date":"2020-11-09","index":5283,"close":163.22,"high":167.53,"low":158.71,"open":164.1,"volume":9453000},{"timestamp":1605018600,"date":"2020-11-10","index":5284,"close":164.73,"high":165.26,"low":161.03,"open":163.73,"volume":3329800},{"timestamp":1605105000,"date":"2020-11-11","index":5285,"close":166.64,"high":168.22,"low":165.18,"open":166.37,"volume":3240200}]},{"date":"2020-07-30","estimated":1.07,"reported":2.13,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":5201,"close":119.21,"high":119.71,"low":116.11,"open":116.72,"volume":4841800},{"timestamp":1594906200,"date":"2020-07-16","index":5202,"close":119.74,"high":119.85,"low":118.17,"open":118.8,"volume":2528200},{"timestamp":1594992600,"date":"2020-07-17","index":5203,"close":118.55,"high":120.68,"low":118.46,"open":120,"volume":2782400},{"timestamp":1595251800,"date":"2020-07-20","index":5204,"close":118.35,"high":118.72,"low":117.06,"open":118.42,"volume":2365900},{"timestamp":1595338200,"date":"2020-07-21","index":5205,"close":119.04,"high":120.3,"low":118.82,"open":119,"volume":2054400},{"timestamp":1595424600,"date":"2020-07-22","index":5206,"close":118.72,"high":119.25,"low":117.9,"open":118.75,"volume":3508200},{"timestamp":1595511000,"date":"2020-07-23","index":5207,"close":118.14,"high":119.4,"low":117.95,"open":118.71,"volume":2349200},{"timestamp":1595597400,"date":"2020-07-24","index":5208,"close":118.35,"high":119.48,"low":117.56,"open":118.16,"volume":2539000},{"timestamp":1595856600,"date":"2020-07-27","index":5209,"close":121.01,"high":121.78,"low":117.54,"open":118.12,"volume":4446000},{"timestamp":1595943000,"date":"2020-07-28","index":5210,"close":119.62,"high":120.74,"low":119.23,"open":120.22,"volume":2497600},{"timestamp":1596029400,"date":"2020-07-29","index":5211,"close":123.68,"high":124.3,"low":120.43,"open":120.58,"volume":6769600}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":5212,"close":141.46,"high":145.5,"low":135.15,"open":137.66,"volume":30970900},{"timestamp":1596202200,"date":"2020-07-31","index":5213,"close":142.76,"high":144.13,"low":139.7,"open":141.82,"volume":7429900},{"timestamp":1596461400,"date":"2020-08-03","index":5214,"close":142.18,"high":143.5,"low":140.54,"open":143.47,"volume":4317200},{"timestamp":1596547800,"date":"2020-08-04","index":5215,"close":144.72,"high":145.94,"low":141.34,"open":141.63,"volume":4841700},{"timestamp":1596634200,"date":"2020-08-05","index":5216,"close":145.08,"high":146,"low":143.28,"open":145.35,"volume":3939300},{"timestamp":1596720600,"date":"2020-08-06","index":5217,"close":145.47,"high":145.66,"low":144.44,"open":144.97,"volume":2420900},{"timestamp":1596807000,"date":"2020-08-07","index":5218,"close":156.9,"high":156.9,"low":145.59,"open":145.68,"volume":10074200},{"timestamp":1597066200,"date":"2020-08-10","index":5219,"close":159.59,"high":162.7,"low":157,"open":157.47,"volume":7396400},{"timestamp":1597152600,"date":"2020-08-11","index":5220,"close":155.85,"high":161.26,"low":154.88,"open":160.66,"volume":6071900},{"timestamp":1597239000,"date":"2020-08-12","index":5221,"close":157.79,"high":160.25,"low":156.4,"open":157.25,"volume":4247200},{"timestamp":1597325400,"date":"2020-08-13","index":5222,"close":159.29,"high":159.72,"low":156.48,"open":156.77,"volume":2848200}]},{"date":"2020-04-28","estimated":1.23,"reported":1.15,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":5136,"close":98.42,"high":100.25,"low":98.19,"open":98.58,"volume":3355100},{"timestamp":1586871000,"date":"2020-04-14","index":5137,"close":101.4,"high":101.83,"low":99.56,"open":100.56,"volume":4093100},{"timestamp":1586957400,"date":"2020-04-15","index":5138,"close":99.92,"high":99.98,"low":97.94,"open":99.94,"volume":3721200},{"timestamp":1587043800,"date":"2020-04-16","index":5139,"close":102.22,"high":102.49,"low":99.6,"open":100.18,"volume":4303400},{"timestamp":1587130200,"date":"2020-04-17","index":5140,"close":102.75,"high":103.75,"low":99.83,"open":102.16,"volume":5850100},{"timestamp":1587389400,"date":"2020-04-20","index":5141,"close":101.2,"high":103,"low":101.05,"open":101.74,"volume":4359500},{"timestamp":1587475800,"date":"2020-04-21","index":5142,"close":100.62,"high":102.11,"low":100.25,"open":100.36,"volume":3793800},{"timestamp":1587562200,"date":"2020-04-22","index":5143,"close":97.61,"high":101.77,"low":97.38,"open":101.5,"volume":5099500},{"timestamp":1587648600,"date":"2020-04-23","index":5144,"close":99.45,"high":100.24,"low":98.06,"open":98.36,"volume":4061800},{"timestamp":1587735000,"date":"2020-04-24","index":5145,"close":100.18,"high":100.45,"low":98.59,"open":100.19,"volume":2792400},{"timestamp":1587994200,"date":"2020-04-27","index":5146,"close":102.55,"high":103.49,"low":99.8,"open":101,"volume":4362300}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":5147,"close":96.43,"high":99.32,"low":96.18,"open":99.25,"volume":10400900},{"timestamp":1588167000,"date":"2020-04-29","index":5148,"close":96.11,"high":97.15,"low":94.11,"open":96.1,"volume":9974000},{"timestamp":1588253400,"date":"2020-04-30","index":5149,"close":94.66,"high":95.74,"low":92.82,"open":95.6,"volume":6262500},{"timestamp":1588339800,"date":"2020-05-01","index":5150,"close":91.9,"high":93.71,"low":91.25,"open":93.23,"volume":5415600},{"timestamp":1588599000,"date":"2020-05-04","index":5151,"close":90.44,"high":91.8,"low":89.6,"open":91.61,"volume":4784400},{"timestamp":1588685400,"date":"2020-05-05","index":5152,"close":92.71,"high":93.85,"low":91.4,"open":91.53,"volume":5001000},{"timestamp":1588771800,"date":"2020-05-06","index":5153,"close":92.93,"high":94.43,"low":92.7,"open":93.14,"volume":3630300},{"timestamp":1588858200,"date":"2020-05-07","index":5154,"close":92.83,"high":94.27,"low":92.45,"open":93.99,"volume":3309800},{"timestamp":1588944600,"date":"2020-05-08","index":5155,"close":94.83,"high":94.98,"low":93.31,"open":93.54,"volume":3418000},{"timestamp":1589203800,"date":"2020-05-11","index":5156,"close":93.91,"high":94.86,"low":93.1,"open":94.21,"volume":3118400},{"timestamp":1589290200,"date":"2020-05-12","index":5157,"close":92.85,"high":95.16,"low":92.83,"open":94.76,"volume":3504600}]},{"date":"2020-01-30","estimated":2.11,"reported":2.11,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":5075,"close":117.27,"high":118.18,"low":116.69,"open":116.75,"volume":2598600},{"timestamp":1579098600,"date":"2020-01-15","index":5076,"close":117.93,"high":118.7,"low":117.27,"open":117.51,"volume":3168400},{"timestamp":1579185000,"date":"2020-01-16","index":5077,"close":118.61,"high":119.11,"low":118.1,"open":118.51,"volume":2426800},{"timestamp":1579271400,"date":"2020-01-17","index":5078,"close":118.6,"high":119.24,"low":118.17,"open":118.74,"volume":3403400},{"timestamp":1579617000,"date":"2020-01-21","index":5079,"close":117.39,"high":118.54,"low":116.75,"open":118.21,"volume":2960700},{"timestamp":1579703400,"date":"2020-01-22","index":5080,"close":117.26,"high":119.24,"low":117.25,"open":117.79,"volume":2425300},{"timestamp":1579789800,"date":"2020-01-23","index":5081,"close":116.93,"high":117.12,"low":115.55,"open":117.03,"volume":2493700},{"timestamp":1579876200,"date":"2020-01-24","index":5082,"close":116.66,"high":117.11,"low":115.93,"open":117.04,"volume":2015400},{"timestamp":1580135400,"date":"2020-01-27","index":5083,"close":114.92,"high":115.45,"low":113.35,"open":114.95,"volume":2903800},{"timestamp":1580221800,"date":"2020-01-28","index":5084,"close":115.37,"high":116.36,"low":114.44,"open":115.45,"volume":2039600},{"timestamp":1580308200,"date":"2020-01-29","index":5085,"close":115.76,"high":116.99,"low":115.33,"open":115.76,"volume":2845400}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":5086,"close":108,"high":113.07,"low":107.34,"open":112.26,"volume":9473000},{"timestamp":1580481000,"date":"2020-01-31","index":5087,"close":103.52,"high":107.9,"low":103.09,"open":107.84,"volume":7234300},{"timestamp":1580740200,"date":"2020-02-03","index":5088,"close":102.03,"high":104.48,"low":101.66,"open":104.16,"volume":5627100},{"timestamp":1580826600,"date":"2020-02-04","index":5089,"close":103.38,"high":103.86,"low":102.62,"open":103.34,"volume":4858700},{"timestamp":1580913000,"date":"2020-02-05","index":5090,"close":106.04,"high":106.59,"low":104.34,"open":104.63,"volume":4439900},{"timestamp":1580999400,"date":"2020-02-06","index":5091,"close":106.51,"high":107.79,"low":105.5,"open":106.6,"volume":3861800},{"timestamp":1581085800,"date":"2020-02-07","index":5092,"close":103.12,"high":106.37,"low":103,"open":106.05,"volume":5754400},{"timestamp":1581345000,"date":"2020-02-10","index":5093,"close":103.07,"high":103.75,"low":101.63,"open":103.4,"volume":4669400},{"timestamp":1581431400,"date":"2020-02-11","index":5094,"close":104.87,"high":105.45,"low":103.22,"open":103.42,"volume":2806300},{"timestamp":1581517800,"date":"2020-02-12","index":5095,"close":105.54,"high":106.77,"low":105.49,"open":105.77,"volume":2493300},{"timestamp":1581604200,"date":"2020-02-13","index":5096,"close":105.24,"high":106.13,"low":104.37,"open":104.99,"volume":2768300}]},{"date":"2019-10-22","estimated":2.06,"reported":2.07,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":5007,"close":115.57,"high":117.03,"low":115.43,"open":116.7,"volume":2775800},{"timestamp":1570541400,"date":"2019-10-08","index":5008,"close":112.74,"high":114.41,"low":112.44,"open":114.41,"volume":3373900},{"timestamp":1570627800,"date":"2019-10-09","index":5009,"close":113.86,"high":114.5,"low":113.15,"open":114,"volume":2553200},{"timestamp":1570714200,"date":"2019-10-10","index":5010,"close":115.28,"high":115.43,"low":113.82,"open":114.04,"volume":2209500},{"timestamp":1570800600,"date":"2019-10-11","index":5011,"close":116.02,"high":117.98,"low":115.89,"open":116.88,"volume":3083300},{"timestamp":1571059800,"date":"2019-10-14","index":5012,"close":115.87,"high":116.67,"low":115.51,"open":115.94,"volume":1960300},{"timestamp":1571146200,"date":"2019-10-15","index":5013,"close":116.48,"high":118.16,"low":115.83,"open":116.09,"volume":2616300},{"timestamp":1571232600,"date":"2019-10-16","index":5014,"close":117.5,"high":117.54,"low":116.15,"open":116.15,"volume":2260600},{"timestamp":1571319000,"date":"2019-10-17","index":5015,"close":118.39,"high":118.92,"low":117.67,"open":117.81,"volume":2197500},{"timestamp":1571405400,"date":"2019-10-18","index":5016,"close":117.35,"high":118.64,"low":117.03,"open":118.44,"volume":2720600},{"timestamp":1571664600,"date":"2019-10-21","index":5017,"close":118.52,"high":119.25,"low":117.6,"open":117.7,"volume":3251100}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":5018,"close":116.1,"high":116.56,"low":111.78,"open":115.83,"volume":8275700},{"timestamp":1571837400,"date":"2019-10-23","index":5019,"close":115.15,"high":116.07,"low":114.66,"open":115.4,"volume":3644200},{"timestamp":1571923800,"date":"2019-10-24","index":5020,"close":114.01,"high":115.5,"low":113.42,"open":114.8,"volume":2969600},{"timestamp":1572010200,"date":"2019-10-25","index":5021,"close":115.72,"high":115.97,"low":113.87,"open":114,"volume":2704400},{"timestamp":1572269400,"date":"2019-10-28","index":5022,"close":116.25,"high":117.28,"low":115.98,"open":116.08,"volume":1730400},{"timestamp":1572355800,"date":"2019-10-29","index":5023,"close":116.91,"high":117.64,"low":116.3,"open":116.64,"volume":2867300},{"timestamp":1572442200,"date":"2019-10-30","index":5024,"close":116.88,"high":117,"low":115.08,"open":116.87,"volume":2417300},{"timestamp":1572528600,"date":"2019-10-31","index":5025,"close":115.17,"high":116.88,"low":114.51,"open":116.04,"volume":2954200},{"timestamp":1572615000,"date":"2019-11-01","index":5026,"close":119.51,"high":119.58,"low":116.11,"open":116.46,"volume":4171900},{"timestamp":1572877800,"date":"2019-11-04","index":5027,"close":123.02,"high":123.1,"low":120,"open":120,"volume":4230700},{"timestamp":1572964200,"date":"2019-11-05","index":5028,"close":121.39,"high":123.78,"low":121.28,"open":123.32,"volume":3117800}]},{"date":"2019-07-24","estimated":1.92,"reported":1.96,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":4944,"close":101.73,"high":101.76,"low":101.16,"open":101.63,"volume":1952300},{"timestamp":1562765400,"date":"2019-07-10","index":4945,"close":101.62,"high":102.45,"low":101.26,"open":102.43,"volume":1992400},{"timestamp":1562851800,"date":"2019-07-11","index":4946,"close":103.33,"high":103.39,"low":101.46,"open":101.64,"volume":1820000},{"timestamp":1562938200,"date":"2019-07-12","index":4947,"close":105.91,"high":106.21,"low":103.7,"open":103.7,"volume":3541300},{"timestamp":1563197400,"date":"2019-07-15","index":4948,"close":105.79,"high":106.25,"low":104.55,"open":105.72,"volume":2288200},{"timestamp":1563283800,"date":"2019-07-16","index":4949,"close":105.61,"high":107.53,"low":105.56,"open":106.25,"volume":2958400},{"timestamp":1563370200,"date":"2019-07-17","index":4950,"close":102.23,"high":105.08,"low":102.09,"open":105.08,"volume":3672300},{"timestamp":1563456600,"date":"2019-07-18","index":4951,"close":102.8,"high":102.96,"low":101.82,"open":101.91,"volume":2359000},{"timestamp":1563543000,"date":"2019-07-19","index":4952,"close":103.31,"high":104.83,"low":103.16,"open":103.21,"volume":3011800},{"timestamp":1563802200,"date":"2019-07-22","index":4953,"close":104.01,"high":104.46,"low":103.64,"open":103.91,"volume":2495400},{"timestamp":1563888600,"date":"2019-07-23","index":4954,"close":105.27,"high":105.31,"low":104.01,"open":104.48,"volume":3362300}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":4955,"close":114.39,"high":115.05,"low":109.61,"open":110.07,"volume":12086000},{"timestamp":1564061400,"date":"2019-07-25","index":4956,"close":118.25,"high":118.29,"low":114.88,"open":115.3,"volume":8941300},{"timestamp":1564147800,"date":"2019-07-26","index":4957,"close":120.58,"high":121.3,"low":117.44,"open":117.48,"volume":8526500},{"timestamp":1564407000,"date":"2019-07-29","index":4958,"close":118.75,"high":119.8,"low":118.1,"open":119.38,"volume":4171100},{"timestamp":1564493400,"date":"2019-07-30","index":4959,"close":119.81,"high":120.58,"low":117.16,"open":117.68,"volume":3265900},{"timestamp":1564579800,"date":"2019-07-31","index":4960,"close":119.47,"high":121.2,"low":118.19,"open":119.65,"volume":4859500},{"timestamp":1564666200,"date":"2019-08-01","index":4961,"close":116.98,"high":120.77,"low":116.57,"open":118.87,"volume":5106700},{"timestamp":1564752600,"date":"2019-08-02","index":4962,"close":117.2,"high":118.09,"low":116.3,"open":116.65,"volume":3669300},{"timestamp":1565011800,"date":"2019-08-05","index":4963,"close":114.85,"high":115.72,"low":113.63,"open":115.48,"volume":4332900},{"timestamp":1565098200,"date":"2019-08-06","index":4964,"close":115,"high":115.93,"low":113.59,"open":115.61,"volume":4875200},{"timestamp":1565184600,"date":"2019-08-07","index":4965,"close":115.41,"high":115.56,"low":112.22,"open":113.64,"volume":3529400}]},{"date":"2019-04-25","estimated":1.41,"reported":1.39,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":4882,"close":112.91,"high":113.27,"low":112.41,"open":113.07,"volume":2230000},{"timestamp":1554903000,"date":"2019-04-10","index":4883,"close":113.08,"high":113.27,"low":112.31,"open":113.17,"volume":1767700},{"timestamp":1554989400,"date":"2019-04-11","index":4884,"close":113.49,"high":113.73,"low":112.88,"open":113.2,"volume":2384800},{"timestamp":1555075800,"date":"2019-04-12","index":4885,"close":114.46,"high":114.88,"low":113.46,"open":113.94,"volume":2853700},{"timestamp":1555335000,"date":"2019-04-15","index":4886,"close":113.64,"high":114.91,"low":113.22,"open":114.72,"volume":1768300},{"timestamp":1555421400,"date":"2019-04-16","index":4887,"close":113.94,"high":114.15,"low":113.39,"open":113.69,"volume":2072500},{"timestamp":1555507800,"date":"2019-04-17","index":4888,"close":114.49,"high":114.72,"low":113.81,"open":114.42,"volume":2108400},{"timestamp":1555594200,"date":"2019-04-18","index":4889,"close":114.15,"high":114.72,"low":114.07,"open":114.53,"volume":1859700},{"timestamp":1555939800,"date":"2019-04-22","index":4890,"close":113.62,"high":113.86,"low":112.86,"open":113.58,"volume":2585500},{"timestamp":1556026200,"date":"2019-04-23","index":4891,"close":113.6,"high":114.05,"low":112.82,"open":113.34,"volume":2851300},{"timestamp":1556112600,"date":"2019-04-24","index":4892,"close":114.43,"high":114.98,"low":113.45,"open":113.6,"volume":3570600}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":4893,"close":105.13,"high":109.88,"low":104.2,"open":109.59,"volume":10116600},{"timestamp":1556285400,"date":"2019-04-26","index":4894,"close":103.95,"high":105.02,"low":103.2,"open":104.91,"volume":5421700},{"timestamp":1556544600,"date":"2019-04-29","index":4895,"close":104.84,"high":104.97,"low":103.02,"open":104.01,"volume":4551000},{"timestamp":1556631000,"date":"2019-04-30","index":4896,"close":106.22,"high":106.42,"low":103.31,"open":104.68,"volume":5101400},{"timestamp":1556717400,"date":"2019-05-01","index":4897,"close":104.62,"high":106.5,"low":104.26,"open":106.06,"volume":2615100},{"timestamp":1556803800,"date":"2019-05-02","index":4898,"close":105.51,"high":106.03,"low":104.1,"open":104.62,"volume":2589800},{"timestamp":1556890200,"date":"2019-05-03","index":4899,"close":106.65,"high":106.95,"low":105.32,"open":106.14,"volume":3107500},{"timestamp":1557149400,"date":"2019-05-06","index":4900,"close":104.62,"high":105.89,"low":104.01,"open":104.55,"volume":2704900},{"timestamp":1557235800,"date":"2019-05-07","index":4901,"close":102.09,"high":104.08,"low":101.1,"open":103.88,"volume":4221600},{"timestamp":1557322200,"date":"2019-05-08","index":4902,"close":101.85,"high":103.14,"low":101.75,"open":102.24,"volume":2497800},{"timestamp":1557408600,"date":"2019-05-09","index":4903,"close":100.75,"high":101.08,"low":99.77,"open":101.08,"volume":3998700}]},{"date":"2019-01-31","estimated":1.9,"reported":1.94,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":4824,"close":97.56,"high":99.14,"low":96.82,"open":99.14,"volume":4777100},{"timestamp":1547649000,"date":"2019-01-16","index":4825,"close":96.99,"high":98.95,"low":96.87,"open":97.9,"volume":4463400},{"timestamp":1547735400,"date":"2019-01-17","index":4826,"close":99.58,"high":99.65,"low":96.8,"open":96.95,"volume":4004300},{"timestamp":1547821800,"date":"2019-01-18","index":4827,"close":101.6,"high":101.87,"low":100.11,"open":100.43,"volume":4249100},{"timestamp":1548167400,"date":"2019-01-22","index":4828,"close":102.68,"high":103,"low":101.15,"open":101.5,"volume":5593900},{"timestamp":1548253800,"date":"2019-01-23","index":4829,"close":100.92,"high":103.13,"low":99.24,"open":103.04,"volume":4573100},{"timestamp":1548340200,"date":"2019-01-24","index":4830,"close":99.7,"high":100.64,"low":98.83,"open":100.36,"volume":2807000},{"timestamp":1548426600,"date":"2019-01-25","index":4831,"close":100.83,"high":101.74,"low":100,"open":100.7,"volume":3445500},{"timestamp":1548685800,"date":"2019-01-28","index":4832,"close":100.33,"high":100.62,"low":98.91,"open":99.87,"volume":3126200},{"timestamp":1548772200,"date":"2019-01-29","index":4833,"close":101.3,"high":101.33,"low":99.78,"open":100.37,"volume":2209000},{"timestamp":1548858600,"date":"2019-01-30","index":4834,"close":101.19,"high":102.05,"low":100.25,"open":101.89,"volume":4013000}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":4835,"close":105.4,"high":108,"low":102.75,"open":105.5,"volume":7327400},{"timestamp":1549031400,"date":"2019-02-01","index":4836,"close":106.09,"high":106.5,"low":105.26,"open":105.72,"volume":3526100},{"timestamp":1549290600,"date":"2019-02-04","index":4837,"close":106.58,"high":106.59,"low":105.42,"open":106,"volume":3184700},{"timestamp":1549377000,"date":"2019-02-05","index":4838,"close":107.66,"high":107.71,"low":106.04,"open":106.81,"volume":3690400},{"timestamp":1549463400,"date":"2019-02-06","index":4839,"close":108.82,"high":108.84,"low":107.17,"open":107.45,"volume":4490600},{"timestamp":1549549800,"date":"2019-02-07","index":4840,"close":107.94,"high":108.95,"low":107.39,"open":108.35,"volume":3395700},{"timestamp":1549636200,"date":"2019-02-08","index":4841,"close":108.1,"high":108.12,"low":106.74,"open":107.39,"volume":2951000},{"timestamp":1549895400,"date":"2019-02-11","index":4842,"close":108.93,"high":109.02,"low":107.89,"open":108.21,"volume":2765300},{"timestamp":1549981800,"date":"2019-02-12","index":4843,"close":110.66,"high":110.79,"low":109.56,"open":109.56,"volume":2881600},{"timestamp":1550068200,"date":"2019-02-13","index":4844,"close":112.01,"high":112.06,"low":110.48,"open":111,"volume":2731500},{"timestamp":1550154600,"date":"2019-02-14","index":4845,"close":111.8,"high":112.17,"low":110.61,"open":111.41,"volume":2359400}]},{"date":"2018-10-24","estimated":1.82,"reported":1.82,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":4758,"close":117.92,"high":118.7,"low":117.43,"open":118.26,"volume":4652400},{"timestamp":1539178200,"date":"2018-10-10","index":4759,"close":116.65,"high":118.25,"low":116.32,"open":117.34,"volume":4669000},{"timestamp":1539264600,"date":"2018-10-11","index":4760,"close":113.76,"high":117.81,"low":113.17,"open":117.33,"volume":5239800},{"timestamp":1539351000,"date":"2018-10-12","index":4761,"close":115.64,"high":116.57,"low":113.69,"open":115.55,"volume":2993000},{"timestamp":1539610200,"date":"2018-10-15","index":4762,"close":115.77,"high":116.63,"low":115.26,"open":115.37,"volume":2648300},{"timestamp":1539696600,"date":"2018-10-16","index":4763,"close":117.48,"high":117.7,"low":115.75,"open":116.5,"volume":2681100},{"timestamp":1539783000,"date":"2018-10-17","index":4764,"close":118.01,"high":118.05,"low":115.93,"open":117.33,"volume":2104400},{"timestamp":1539869400,"date":"2018-10-18","index":4765,"close":114.73,"high":117.75,"low":114.18,"open":117.59,"volume":2270000},{"timestamp":1539955800,"date":"2018-10-19","index":4766,"close":116.49,"high":116.78,"low":114,"open":114.73,"volume":2460000},{"timestamp":1540215000,"date":"2018-10-22","index":4767,"close":115.64,"high":116.34,"low":114.73,"open":116.19,"volume":2358900},{"timestamp":1540301400,"date":"2018-10-23","index":4768,"close":114.24,"high":115.68,"low":112.95,"open":114.28,"volume":3120200}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":4769,"close":107.93,"high":112.14,"low":107.46,"open":111.07,"volume":5794600},{"timestamp":1540474200,"date":"2018-10-25","index":4770,"close":107.82,"high":109.24,"low":105.61,"open":107.05,"volume":4269800},{"timestamp":1540560600,"date":"2018-10-26","index":4771,"close":105.31,"high":107.14,"low":104.44,"open":106.5,"volume":3965200},{"timestamp":1540819800,"date":"2018-10-29","index":4772,"close":105.13,"high":107.43,"low":103.83,"open":106.56,"volume":3355100},{"timestamp":1540906200,"date":"2018-10-30","index":4773,"close":107.07,"high":107.55,"low":104.71,"open":105.45,"volume":3047400},{"timestamp":1540992600,"date":"2018-10-31","index":4774,"close":106.54,"high":109.02,"low":106.46,"open":108.25,"volume":3620800},{"timestamp":1541079000,"date":"2018-11-01","index":4775,"close":107.52,"high":108.16,"low":105.94,"open":106.89,"volume":2897800},{"timestamp":1541165400,"date":"2018-11-02","index":4776,"close":105.99,"high":107.67,"low":105.48,"open":107.1,"volume":2854000},{"timestamp":1541428200,"date":"2018-11-05","index":4777,"close":106.82,"high":107.45,"low":106.03,"open":106.42,"volume":2445600},{"timestamp":1541514600,"date":"2018-11-06","index":4778,"close":108.65,"high":108.89,"low":106.46,"open":106.76,"volume":2582900},{"timestamp":1541601000,"date":"2018-11-07","index":4779,"close":111.13,"high":111.32,"low":108.01,"open":109.24,"volume":3720900}]},{"date":"2018-07-25","estimated":1.93,"reported":1.94,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":4694,"close":108.51,"high":108.97,"low":107.97,"open":108.7,"volume":1503900},{"timestamp":1531315800,"date":"2018-07-11","index":4695,"close":107.33,"high":108.17,"low":107.04,"open":107.7,"volume":1765000},{"timestamp":1531402200,"date":"2018-07-12","index":4696,"close":108.53,"high":109.03,"low":107.81,"open":108.08,"volume":1920100},{"timestamp":1531488600,"date":"2018-07-13","index":4697,"close":108.97,"high":109.41,"low":107.93,"open":108.37,"volume":1997900},{"timestamp":1531747800,"date":"2018-07-16","index":4698,"close":110.65,"high":111.57,"low":109.84,"open":111.13,"volume":4288800},{"timestamp":1531834200,"date":"2018-07-17","index":4699,"close":111.07,"high":111.18,"low":109.66,"open":110.66,"volume":2102400},{"timestamp":1531920600,"date":"2018-07-18","index":4700,"close":112.16,"high":112.63,"low":110.81,"open":110.96,"volume":2798600},{"timestamp":1532007000,"date":"2018-07-19","index":4701,"close":112.84,"high":112.9,"low":111.45,"open":111.89,"volume":2457900},{"timestamp":1532093400,"date":"2018-07-20","index":4702,"close":112.07,"high":112.55,"low":111.75,"open":112.02,"volume":1776000},{"timestamp":1532352600,"date":"2018-07-23","index":4703,"close":112.71,"high":113,"low":112.2,"open":112.47,"volume":1871000},{"timestamp":1532439000,"date":"2018-07-24","index":4704,"close":112.44,"high":113.67,"low":111.95,"open":113.34,"volume":2646000}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":4705,"close":120.2,"high":120.44,"low":112.25,"open":112.25,"volume":6725700},{"timestamp":1532611800,"date":"2018-07-26","index":4706,"close":118.87,"high":120.68,"low":118.05,"open":119.99,"volume":3630300},{"timestamp":1532698200,"date":"2018-07-27","index":4707,"close":118.66,"high":119.24,"low":118.15,"open":119.24,"volume":2094700},{"timestamp":1532957400,"date":"2018-07-30","index":4708,"close":118.71,"high":119.94,"low":118.54,"open":118.81,"volume":2020400},{"timestamp":1533043800,"date":"2018-07-31","index":4709,"close":119.89,"high":121.36,"low":119.31,"open":119.62,"volume":2395100},{"timestamp":1533130200,"date":"2018-08-01","index":4710,"close":119.36,"high":120,"low":117.8,"open":119.89,"volume":1913000},{"timestamp":1533216600,"date":"2018-08-02","index":4711,"close":118.6,"high":119.2,"low":118.03,"open":119,"volume":1653500},{"timestamp":1533303000,"date":"2018-08-03","index":4712,"close":119.15,"high":119.34,"low":118.2,"open":118.62,"volume":1912900},{"timestamp":1533562200,"date":"2018-08-06","index":4713,"close":119.54,"high":119.93,"low":118.85,"open":118.85,"volume":1603400},{"timestamp":1533648600,"date":"2018-08-07","index":4714,"close":120.01,"high":120.14,"low":118.64,"open":119.52,"volume":1957400},{"timestamp":1533735000,"date":"2018-08-08","index":4715,"close":120.58,"high":120.79,"low":119.81,"open":120.01,"volume":1603100}]},{"date":"2018-04-26","estimated":1.54,"reported":1.55,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":4632,"close":106.09,"high":106.75,"low":105.05,"open":105.24,"volume":1623900},{"timestamp":1523539800,"date":"2018-04-12","index":4633,"close":106.99,"high":107.64,"low":106.53,"open":106.59,"volume":2000000},{"timestamp":1523626200,"date":"2018-04-13","index":4634,"close":107.25,"high":108.34,"low":106.6,"open":107.48,"volume":3970800},{"timestamp":1523885400,"date":"2018-04-16","index":4635,"close":109.25,"high":109.39,"low":108.16,"open":108.3,"volume":4595600},{"timestamp":1523971800,"date":"2018-04-17","index":4636,"close":109.52,"high":109.85,"low":108.66,"open":109.54,"volume":2832900},{"timestamp":1524058200,"date":"2018-04-18","index":4637,"close":110.9,"high":111.03,"low":108.61,"open":109.87,"volume":3559500},{"timestamp":1524144600,"date":"2018-04-19","index":4638,"close":109.68,"high":110.7,"low":108.99,"open":110.7,"volume":2737200},{"timestamp":1524231000,"date":"2018-04-20","index":4639,"close":108.55,"high":109.91,"low":107.99,"open":109.91,"volume":3632400},{"timestamp":1524490200,"date":"2018-04-23","index":4640,"close":109.11,"high":109.22,"low":108.42,"open":108.7,"volume":2246600},{"timestamp":1524576600,"date":"2018-04-24","index":4641,"close":108.22,"high":109.57,"low":107.3,"open":109.15,"volume":3626100},{"timestamp":1524663000,"date":"2018-04-25","index":4642,"close":108.66,"high":108.88,"low":107.41,"open":107.98,"volume":3195100}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":4643,"close":113.28,"high":114.28,"low":107.71,"open":108.05,"volume":7309000},{"timestamp":1524835800,"date":"2018-04-27","index":4644,"close":113.99,"high":114,"low":112.73,"open":113.07,"volume":4557400},{"timestamp":1525095000,"date":"2018-04-30","index":4645,"close":113.5,"high":114.46,"low":112.86,"open":114.18,"volume":4479400},{"timestamp":1525181400,"date":"2018-05-01","index":4646,"close":112.45,"high":113.9,"low":111.48,"open":113.55,"volume":4376200},{"timestamp":1525267800,"date":"2018-05-02","index":4647,"close":111.15,"high":112.25,"low":110.58,"open":112.08,"volume":3563800},{"timestamp":1525354200,"date":"2018-05-03","index":4648,"close":109.81,"high":110.97,"low":108.16,"open":110.78,"volume":4079400},{"timestamp":1525440600,"date":"2018-05-04","index":4649,"close":111.31,"high":111.81,"low":108.81,"open":109.19,"volume":2412800},{"timestamp":1525699800,"date":"2018-05-07","index":4650,"close":112.12,"high":112.75,"low":111.47,"open":111.79,"volume":2583800},{"timestamp":1525786200,"date":"2018-05-08","index":4651,"close":111.27,"high":113.21,"low":110.63,"open":112,"volume":2848700},{"timestamp":1525872600,"date":"2018-05-09","index":4652,"close":111.4,"high":111.69,"low":110.32,"open":111.34,"volume":3205400},{"timestamp":1525959000,"date":"2018-05-10","index":4653,"close":113.99,"high":114.12,"low":111.54,"open":111.93,"volume":2477900}]},{"date":"2018-02-01","estimated":1.66,"reported":1.67,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":4574,"close":134.01,"high":134.3,"low":132.39,"open":133.53,"volume":3508800},{"timestamp":1516285800,"date":"2018-01-18","index":4575,"close":133.59,"high":135.53,"low":133.53,"open":134.65,"volume":3371100},{"timestamp":1516372200,"date":"2018-01-19","index":4576,"close":133.08,"high":134.02,"low":131.92,"open":133.86,"volume":3891700},{"timestamp":1516631400,"date":"2018-01-22","index":4577,"close":132.86,"high":132.99,"low":131.14,"open":132.52,"volume":3100000},{"timestamp":1516717800,"date":"2018-01-23","index":4578,"close":132.07,"high":132.87,"low":130.91,"open":132.87,"volume":2952700},{"timestamp":1516804200,"date":"2018-01-24","index":4579,"close":131.69,"high":132.96,"low":130.15,"open":132.51,"volume":2862900},{"timestamp":1516890600,"date":"2018-01-25","index":4580,"close":131.29,"high":131.97,"low":129.71,"open":131.96,"volume":3166800},{"timestamp":1516977000,"date":"2018-01-26","index":4581,"close":132.72,"high":132.72,"low":131.04,"open":131.21,"volume":2044500},{"timestamp":1517236200,"date":"2018-01-29","index":4582,"close":130.64,"high":133.56,"low":130.61,"open":132.76,"volume":2753800},{"timestamp":1517322600,"date":"2018-01-30","index":4583,"close":128.11,"high":130.74,"low":128.1,"open":130.37,"volume":4124900},{"timestamp":1517409000,"date":"2018-01-31","index":4584,"close":127.32,"high":128.97,"low":126.25,"open":128.5,"volume":5788300}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":4585,"close":119.51,"high":121,"low":118.07,"open":119.22,"volume":14405900},{"timestamp":1517581800,"date":"2018-02-02","index":4586,"close":116.47,"high":119.14,"low":115.52,"open":118.99,"volume":9235600},{"timestamp":1517841000,"date":"2018-02-05","index":4587,"close":113.3,"high":116.31,"low":113.21,"open":115.89,"volume":8119600},{"timestamp":1517927400,"date":"2018-02-06","index":4588,"close":112.71,"high":115.89,"low":109.68,"open":112.62,"volume":11749100},{"timestamp":1518013800,"date":"2018-02-07","index":4589,"close":111.91,"high":113.26,"low":111.62,"open":112.39,"volume":7219700},{"timestamp":1518100200,"date":"2018-02-08","index":4590,"close":109.28,"high":112.5,"low":109.23,"open":111.76,"volume":6999100},{"timestamp":1518186600,"date":"2018-02-09","index":4591,"close":106.39,"high":108.11,"low":103.81,"open":108.1,"volume":11369600},{"timestamp":1518445800,"date":"2018-02-12","index":4592,"close":106.31,"high":107.08,"low":105.41,"open":107,"volume":6677300},{"timestamp":1518532200,"date":"2018-02-13","index":4593,"close":107.56,"high":108.77,"low":105.5,"open":105.99,"volume":7557900},{"timestamp":1518618600,"date":"2018-02-14","index":4594,"close":106.6,"high":107.1,"low":105.09,"open":106.69,"volume":6504000},{"timestamp":1518705000,"date":"2018-02-15","index":4595,"close":108.31,"high":108.33,"low":105.52,"open":107.15,"volume":5535100}]},{"date":"2017-10-26","estimated":1.45,"reported":1.45,"pre":[{"timestamp":1507728600,"date":"2017-10-11","index":4508,"close":118.92,"high":118.92,"low":117.95,"open":118.12,"volume":1810000},{"timestamp":1507815000,"date":"2017-10-12","index":4509,"close":119.57,"high":120.02,"low":118.65,"open":118.8,"volume":2290300},{"timestamp":1507901400,"date":"2017-10-13","index":4510,"close":118.36,"high":120.11,"low":118.24,"open":120.04,"volume":1665500},{"timestamp":1508160600,"date":"2017-10-16","index":4511,"close":118.34,"high":118.69,"low":117.46,"open":118.61,"volume":1247300},{"timestamp":1508247000,"date":"2017-10-17","index":4512,"close":117.68,"high":118.23,"low":117.4,"open":118,"volume":1484400},{"timestamp":1508333400,"date":"2017-10-18","index":4513,"close":118.15,"high":118.77,"low":117.41,"open":117.41,"volume":2089300},{"timestamp":1508419800,"date":"2017-10-19","index":4514,"close":119.42,"high":119.53,"low":117.68,"open":117.68,"volume":2119600},{"timestamp":1508506200,"date":"2017-10-20","index":4515,"close":119.76,"high":120.43,"low":119.51,"open":119.59,"volume":2427600},{"timestamp":1508765400,"date":"2017-10-23","index":4516,"close":119.68,"high":120.41,"low":119.63,"open":120.24,"volume":2052200},{"timestamp":1508851800,"date":"2017-10-24","index":4517,"close":119.7,"high":120.42,"low":119.62,"open":120.18,"volume":1845600},{"timestamp":1508938200,"date":"2017-10-25","index":4518,"close":118.55,"high":119.74,"low":118.44,"open":119.58,"volume":3397000}],"post":[{"timestamp":1509024600,"date":"2017-10-26","index":4519,"close":119.33,"high":120.79,"low":117,"open":118.29,"volume":4104500},{"timestamp":1509111000,"date":"2017-10-27","index":4520,"close":120.75,"high":121.75,"low":119.31,"open":119.31,"volume":3638300},{"timestamp":1509370200,"date":"2017-10-30","index":4521,"close":118.09,"high":120.52,"low":117.84,"open":120.52,"volume":3442000},{"timestamp":1509456600,"date":"2017-10-31","index":4522,"close":117.53,"high":118.79,"low":117.45,"open":118.5,"volume":2499000},{"timestamp":1509543000,"date":"2017-11-01","index":4523,"close":117.46,"high":118.17,"low":117.18,"open":117.94,"volume":2088600},{"timestamp":1509629400,"date":"2017-11-02","index":4524,"close":116.87,"high":117.75,"low":115.04,"open":117.62,"volume":3522300},{"timestamp":1509715800,"date":"2017-11-03","index":4525,"close":115.46,"high":116.87,"low":115.17,"open":116.87,"volume":2957600},{"timestamp":1509978600,"date":"2017-11-06","index":4526,"close":113.92,"high":116,"low":113.6,"open":115.58,"volume":3351100},{"timestamp":1510065000,"date":"2017-11-07","index":4527,"close":113.95,"high":114.86,"low":113.63,"open":113.83,"volume":2730400},{"timestamp":1510151400,"date":"2017-11-08","index":4528,"close":113.13,"high":113.7,"low":112.65,"open":113.66,"volume":2371900},{"timestamp":1510237800,"date":"2017-11-09","index":4529,"close":112.55,"high":113,"low":111.72,"open":112.83,"volume":2713900}]},{"date":"2017-07-27","estimated":1.47,"reported":1.58,"pre":[{"timestamp":1499866200,"date":"2017-07-12","index":4444,"close":110.57,"high":111.11,"low":110.14,"open":110.63,"volume":2196000},{"timestamp":1499952600,"date":"2017-07-13","index":4445,"close":111.16,"high":111.58,"low":110.18,"open":110.42,"volume":2285900},{"timestamp":1500039000,"date":"2017-07-14","index":4446,"close":112.41,"high":112.61,"low":110.85,"open":111.03,"volume":3275700},{"timestamp":1500298200,"date":"2017-07-17","index":4447,"close":112.03,"high":112.26,"low":111.38,"open":111.88,"volume":2615100},{"timestamp":1500384600,"date":"2017-07-18","index":4448,"close":111.83,"high":112.15,"low":111.53,"open":111.96,"volume":2142400},{"timestamp":1500471000,"date":"2017-07-19","index":4449,"close":112.99,"high":112.99,"low":111.26,"open":111.72,"volume":2541800},{"timestamp":1500557400,"date":"2017-07-20","index":4450,"close":112.58,"high":113.21,"low":112.43,"open":113.21,"volume":2237100},{"timestamp":1500643800,"date":"2017-07-21","index":4451,"close":112.68,"high":113.1,"low":112.15,"open":112.35,"volume":1772900},{"timestamp":1500903000,"date":"2017-07-24","index":4452,"close":112.15,"high":112.58,"low":111.98,"open":112.48,"volume":2296000},{"timestamp":1500989400,"date":"2017-07-25","index":4453,"close":113.22,"high":113.76,"low":112.42,"open":112.83,"volume":2219400},{"timestamp":1501075800,"date":"2017-07-26","index":4454,"close":112.29,"high":113.64,"low":112.18,"open":113.54,"volume":2978400}],"post":[{"timestamp":1501162200,"date":"2017-07-27","index":4455,"close":107.79,"high":111,"low":106.98,"open":111,"volume":7446500},{"timestamp":1501248600,"date":"2017-07-28","index":4456,"close":109.66,"high":109.91,"low":107.93,"open":108.38,"volume":4274800},{"timestamp":1501507800,"date":"2017-07-31","index":4457,"close":110.29,"high":111,"low":109.96,"open":110.04,"volume":3564200},{"timestamp":1501594200,"date":"2017-08-01","index":4458,"close":110.17,"high":110.8,"low":109.65,"open":110.8,"volume":2663500},{"timestamp":1501680600,"date":"2017-08-02","index":4459,"close":111.26,"high":111.45,"low":109.85,"open":109.87,"volume":2256100},{"timestamp":1501767000,"date":"2017-08-03","index":4460,"close":111.52,"high":111.78,"low":110.83,"open":110.97,"volume":2515300},{"timestamp":1501853400,"date":"2017-08-04","index":4461,"close":112.05,"high":112.09,"low":111.12,"open":111.62,"volume":2185400},{"timestamp":1502112600,"date":"2017-08-07","index":4462,"close":111.86,"high":112.03,"low":111.42,"open":112,"volume":1696000},{"timestamp":1502199000,"date":"2017-08-08","index":4463,"close":111.89,"high":113.2,"low":111.8,"open":113,"volume":2809500},{"timestamp":1502285400,"date":"2017-08-09","index":4464,"close":112.41,"high":112.5,"low":111.72,"open":111.97,"volume":1888700},{"timestamp":1502371800,"date":"2017-08-10","index":4465,"close":110.92,"high":111.82,"low":110.89,"open":111.54,"volume":2058200}]},{"date":"2017-04-27","estimated":1.29,"reported":1.32,"pre":[{"timestamp":1491917400,"date":"2017-04-11","index":4381,"close":105.75,"high":106.16,"low":105.23,"open":106.15,"volume":3029400},{"timestamp":1492003800,"date":"2017-04-12","index":4382,"close":104.23,"high":105.34,"low":104.18,"open":105.06,"volume":3036000},{"timestamp":1492090200,"date":"2017-04-13","index":4383,"close":103.74,"high":104.56,"low":103.7,"open":104.18,"volume":2840900},{"timestamp":1492435800,"date":"2017-04-17","index":4384,"close":104.87,"high":104.87,"low":103.92,"open":104.06,"volume":1723800},{"timestamp":1492522200,"date":"2017-04-18","index":4385,"close":104.1,"high":104.74,"low":103.56,"open":104.52,"volume":3042300},{"timestamp":1492608600,"date":"2017-04-19","index":4386,"close":104.46,"high":105.09,"low":104.33,"open":104.58,"volume":2047100},{"timestamp":1492695000,"date":"2017-04-20","index":4387,"close":105.53,"high":105.74,"low":104.57,"open":104.75,"volume":2424700},{"timestamp":1492781400,"date":"2017-04-21","index":4388,"close":105.77,"high":106.13,"low":105.45,"open":105.71,"volume":3040600},{"timestamp":1493040600,"date":"2017-04-24","index":4389,"close":106.97,"high":107.23,"low":106.28,"open":106.75,"volume":2441500},{"timestamp":1493127000,"date":"2017-04-25","index":4390,"close":107.36,"high":107.82,"low":107.08,"open":107.09,"volume":2626100},{"timestamp":1493213400,"date":"2017-04-26","index":4391,"close":107.62,"high":108.59,"low":106.96,"open":107.23,"volume":4565600}],"post":[{"timestamp":1493299800,"date":"2017-04-27","index":4392,"close":108.83,"high":109.28,"low":105.58,"open":107.8,"volume":4672800},{"timestamp":1493386200,"date":"2017-04-28","index":4393,"close":107.46,"high":109.3,"low":107.08,"open":109,"volume":3112000},{"timestamp":1493645400,"date":"2017-05-01","index":4394,"close":106.54,"high":107.42,"low":106.51,"open":107.42,"volume":1976600},{"timestamp":1493731800,"date":"2017-05-02","index":4395,"close":106.92,"high":107.12,"low":106.56,"open":106.61,"volume":1908800},{"timestamp":1493818200,"date":"2017-05-03","index":4396,"close":107.35,"high":107.47,"low":106.59,"open":106.89,"volume":1909000},{"timestamp":1493904600,"date":"2017-05-04","index":4397,"close":107.05,"high":107.83,"low":106.6,"open":107.41,"volume":1744300},{"timestamp":1493991000,"date":"2017-05-05","index":4398,"close":107.43,"high":107.56,"low":107.02,"open":107.32,"volume":2221500},{"timestamp":1494250200,"date":"2017-05-08","index":4399,"close":107.52,"high":107.59,"low":106.73,"open":107.36,"volume":2508200},{"timestamp":1494336600,"date":"2017-05-09","index":4400,"close":106.51,"high":107.66,"low":106.09,"open":107.56,"volume":2336500},{"timestamp":1494423000,"date":"2017-05-10","index":4401,"close":105.1,"high":106.13,"low":104.77,"open":106.07,"volume":3713100},{"timestamp":1494509400,"date":"2017-05-11","index":4402,"close":104.15,"high":104.25,"low":102.98,"open":104.13,"volume":3076700}]},{"date":"2017-01-31","estimated":1.69,"reported":1.63,"pre":[{"timestamp":1484317800,"date":"2017-01-13","index":4321,"close":114.24,"high":114.6,"low":114.03,"open":114.2,"volume":1788000},{"timestamp":1484663400,"date":"2017-01-17","index":4322,"close":114.07,"high":114.11,"low":113.41,"open":113.69,"volume":2474700},{"timestamp":1484749800,"date":"2017-01-18","index":4323,"close":114.96,"high":115.45,"low":114.02,"open":114.37,"volume":2040000},{"timestamp":1484836200,"date":"2017-01-19","index":4324,"close":114.27,"high":115.15,"low":114.01,"open":114.97,"volume":1848000},{"timestamp":1484922600,"date":"2017-01-20","index":4325,"close":114.96,"high":115,"low":114.32,"open":114.44,"volume":2372900},{"timestamp":1485181800,"date":"2017-01-23","index":4326,"close":114.46,"high":115.04,"low":114.14,"open":114.99,"volume":1689500},{"timestamp":1485268200,"date":"2017-01-24","index":4327,"close":116.05,"high":116.26,"low":114.15,"open":114.6,"volume":2157200},{"timestamp":1485354600,"date":"2017-01-25","index":4328,"close":116.99,"high":117.13,"low":115.87,"open":116.23,"volume":2045000},{"timestamp":1485441000,"date":"2017-01-26","index":4329,"close":116.93,"high":117.36,"low":116.54,"open":116.97,"volume":1796400},{"timestamp":1485527400,"date":"2017-01-27","index":4330,"close":118.09,"high":118.19,"low":116.59,"open":117,"volume":2283800},{"timestamp":1485786600,"date":"2017-01-30","index":4331,"close":117.03,"high":117.92,"low":116.26,"open":117.91,"volume":2910300}],"post":[{"timestamp":1485873000,"date":"2017-01-31","index":4332,"close":109.13,"high":111.81,"low":108.68,"open":111.81,"volume":12755500},{"timestamp":1485959400,"date":"2017-02-01","index":4333,"close":105.35,"high":108.55,"low":103.23,"open":107.79,"volume":14684600},{"timestamp":1486045800,"date":"2017-02-02","index":4334,"close":105.1,"high":105.7,"low":104.41,"open":105.29,"volume":4353400},{"timestamp":1486132200,"date":"2017-02-03","index":4335,"close":106.95,"high":107.2,"low":105.33,"open":105.7,"volume":4859700},{"timestamp":1486391400,"date":"2017-02-06","index":4336,"close":106.06,"high":107,"low":105.75,"open":106.62,"volume":3444300},{"timestamp":1486477800,"date":"2017-02-07","index":4337,"close":105.69,"high":106.49,"low":105.31,"open":106.38,"volume":3589500},{"timestamp":1486564200,"date":"2017-02-08","index":4338,"close":106.16,"high":106.4,"low":105.51,"open":105.81,"volume":3398500},{"timestamp":1486650600,"date":"2017-02-09","index":4339,"close":106.46,"high":107.01,"low":106.02,"open":106.16,"volume":2416000},{"timestamp":1486737000,"date":"2017-02-10","index":4340,"close":107.34,"high":107.5,"low":106.26,"open":106.5,"volume":4012800},{"timestamp":1486996200,"date":"2017-02-13","index":4341,"close":108.5,"high":108.53,"low":107.53,"open":107.66,"volume":3877700},{"timestamp":1487082600,"date":"2017-02-14","index":4342,"close":108.99,"high":109.34,"low":107.62,"open":108.68,"volume":5878800}]},{"date":"2016-10-27","estimated":1.44,"reported":1.44,"pre":[{"timestamp":1476279000,"date":"2016-10-12","index":4257,"close":108.74,"high":109.06,"low":108.44,"open":109.03,"volume":1483900},{"timestamp":1476365400,"date":"2016-10-13","index":4258,"close":108.3,"high":108.72,"low":107.36,"open":108.19,"volume":2088600},{"timestamp":1476451800,"date":"2016-10-14","index":4259,"close":108.42,"high":109.06,"low":108.41,"open":108.71,"volume":1566000},{"timestamp":1476711000,"date":"2016-10-17","index":4260,"close":108.03,"high":108.77,"low":107.91,"open":108.31,"volume":1759900},{"timestamp":1476797400,"date":"2016-10-18","index":4261,"close":108.13,"high":108.97,"low":108.05,"open":108.45,"volume":1692300},{"timestamp":1476883800,"date":"2016-10-19","index":4262,"close":108.05,"high":108.53,"low":107.8,"open":108.23,"volume":1991400},{"timestamp":1476970200,"date":"2016-10-20","index":4263,"close":107.4,"high":107.91,"low":107.19,"open":107.91,"volume":1946100},{"timestamp":1477056600,"date":"2016-10-21","index":4264,"close":107.16,"high":107.22,"low":106.39,"open":106.74,"volume":2816400},{"timestamp":1477315800,"date":"2016-10-24","index":4265,"close":108.45,"high":108.52,"low":107.75,"open":107.82,"volume":1808300},{"timestamp":1477402200,"date":"2016-10-25","index":4266,"close":107.84,"high":108.73,"low":107.78,"open":108.41,"volume":2242500},{"timestamp":1477488600,"date":"2016-10-26","index":4267,"close":108.61,"high":109.04,"low":107.59,"open":107.6,"volume":3310100}],"post":[{"timestamp":1477575000,"date":"2016-10-27","index":4268,"close":108.08,"high":109.25,"low":105.87,"open":109.25,"volume":3532000},{"timestamp":1477661400,"date":"2016-10-28","index":4269,"close":107.7,"high":108.46,"low":106.99,"open":108.3,"volume":2397500},{"timestamp":1477920600,"date":"2016-10-31","index":4270,"close":107.76,"high":108.2,"low":107.53,"open":108.08,"volume":2328700},{"timestamp":1478007000,"date":"2016-11-01","index":4271,"close":106.84,"high":108.03,"low":106.16,"open":108.02,"volume":2906600},{"timestamp":1478093400,"date":"2016-11-02","index":4272,"close":106.9,"high":107.42,"low":106.6,"open":106.92,"volume":2568900},{"timestamp":1478179800,"date":"2016-11-03","index":4273,"close":107.48,"high":108.17,"low":106.68,"open":107.22,"volume":2245500},{"timestamp":1478266200,"date":"2016-11-04","index":4274,"close":106.94,"high":108.05,"low":106.89,"open":107.39,"volume":2559300},{"timestamp":1478529000,"date":"2016-11-07","index":4275,"close":109.8,"high":109.8,"low":107.96,"open":107.96,"volume":3615400},{"timestamp":1478615400,"date":"2016-11-08","index":4276,"close":112.03,"high":112.88,"low":109.51,"open":109.61,"volume":5834300},{"timestamp":1478701800,"date":"2016-11-09","index":4277,"close":112.7,"high":112.7,"low":110.24,"open":110.33,"volume":6744000},{"timestamp":1478788200,"date":"2016-11-10","index":4278,"close":113.31,"high":114.11,"low":112.82,"open":112.91,"volume":4532600}]},{"date":"2016-07-29","estimated":1.43,"reported":1.43,"pre":[{"timestamp":1468503000,"date":"2016-07-14","index":4194,"close":111.5,"high":111.83,"low":110.99,"open":111.37,"volume":2514500},{"timestamp":1468589400,"date":"2016-07-15","index":4195,"close":111.03,"high":111.8,"low":110.71,"open":111.8,"volume":2280500},{"timestamp":1468848600,"date":"2016-07-18","index":4196,"close":110.9,"high":111.38,"low":110.62,"open":111.03,"volume":1964400},{"timestamp":1468935000,"date":"2016-07-19","index":4197,"close":110.64,"high":110.79,"low":110.28,"open":110.6,"volume":1431900},{"timestamp":1469021400,"date":"2016-07-20","index":4198,"close":110.59,"high":110.95,"low":110.33,"open":110.7,"volume":1329300},{"timestamp":1469107800,"date":"2016-07-21","index":4199,"close":109.89,"high":110.5,"low":109.59,"open":110.37,"volume":1198600},{"timestamp":1469194200,"date":"2016-07-22","index":4200,"close":110.36,"high":110.47,"low":109.57,"open":109.77,"volume":2012400},{"timestamp":1469453400,"date":"2016-07-25","index":4201,"close":110.1,"high":110.42,"low":109.91,"open":110.2,"volume":1323600},{"timestamp":1469539800,"date":"2016-07-26","index":4202,"close":110.37,"high":110.43,"low":109.82,"open":110.25,"volume":1404100},{"timestamp":1469626200,"date":"2016-07-27","index":4203,"close":108.8,"high":110.48,"low":108.66,"open":110.11,"volume":4763800},{"timestamp":1469712600,"date":"2016-07-28","index":4204,"close":108.73,"high":109.01,"low":108.21,"open":108.27,"volume":4481700}],"post":[{"timestamp":1469799000,"date":"2016-07-29","index":4205,"close":108.1,"high":108.44,"low":105.96,"open":107,"volume":3993900},{"timestamp":1470058200,"date":"2016-08-01","index":4206,"close":108.01,"high":108.56,"low":107.63,"open":108.14,"volume":2834700},{"timestamp":1470144600,"date":"2016-08-02","index":4207,"close":107.46,"high":108.13,"low":106.92,"open":107.91,"volume":2440300},{"timestamp":1470231000,"date":"2016-08-03","index":4208,"close":108.29,"high":108.37,"low":107.4,"open":107.4,"volume":2335000},{"timestamp":1470317400,"date":"2016-08-04","index":4209,"close":107.84,"high":109,"low":107.78,"open":108.39,"volume":2196000},{"timestamp":1470403800,"date":"2016-08-05","index":4210,"close":108.79,"high":108.91,"low":107.94,"open":108.07,"volume":2413000},{"timestamp":1470663000,"date":"2016-08-08","index":4211,"close":108.96,"high":109.41,"low":108.56,"open":109.09,"volume":2037000},{"timestamp":1470749400,"date":"2016-08-09","index":4212,"close":109.65,"high":110,"low":109,"open":109.07,"volume":1790400},{"timestamp":1470835800,"date":"2016-08-10","index":4213,"close":109.88,"high":110,"low":109.39,"open":109.62,"volume":1519500},{"timestamp":1470922200,"date":"2016-08-11","index":4214,"close":110.9,"high":111.03,"low":109.9,"open":109.94,"volume":2786800},{"timestamp":1471008600,"date":"2016-08-12","index":4215,"close":109.91,"high":110.06,"low":109.62,"open":109.97,"volume":1700600}]},{"date":"2016-04-28","estimated":1.22,"reported":1.27,"pre":[{"timestamp":1460554200,"date":"2016-04-13","index":4130,"close":105.54,"high":106.16,"low":105.47,"open":105.57,"volume":2000900},{"timestamp":1460640600,"date":"2016-04-14","index":4131,"close":105.08,"high":105.98,"low":104.8,"open":105.62,"volume":2092000},{"timestamp":1460727000,"date":"2016-04-15","index":4132,"close":105.54,"high":105.98,"low":105.13,"open":105.28,"volume":2668400},{"timestamp":1460986200,"date":"2016-04-18","index":4133,"close":106.18,"high":106.26,"low":105.08,"open":105.51,"volume":1333400},{"timestamp":1461072600,"date":"2016-04-19","index":4134,"close":106.84,"high":107.01,"low":106.17,"open":106.26,"volume":2032000},{"timestamp":1461159000,"date":"2016-04-20","index":4135,"close":106.17,"high":107.21,"low":106.14,"open":106.95,"volume":1952800},{"timestamp":1461245400,"date":"2016-04-21","index":4136,"close":104.99,"high":106.07,"low":104.93,"open":105.8,"volume":2187300},{"timestamp":1461331800,"date":"2016-04-22","index":4137,"close":105.52,"high":106,"low":105.19,"open":105.4,"volume":2166400},{"timestamp":1461591000,"date":"2016-04-25","index":4138,"close":105.07,"high":105.31,"low":104.42,"open":105.09,"volume":1732100},{"timestamp":1461677400,"date":"2016-04-26","index":4139,"close":106.23,"high":106.35,"low":105.31,"open":105.33,"volume":2216300},{"timestamp":1461763800,"date":"2016-04-27","index":4140,"close":106.46,"high":106.83,"low":105.45,"open":106.28,"volume":2871900}],"post":[{"timestamp":1461850200,"date":"2016-04-28","index":4141,"close":104.91,"high":106.54,"low":104.06,"open":105.1,"volume":4210000},{"timestamp":1461936600,"date":"2016-04-29","index":4142,"close":105.07,"high":105.44,"low":104.37,"open":104.63,"volume":2516700},{"timestamp":1462195800,"date":"2016-05-02","index":4143,"close":104.76,"high":105.6,"low":104.58,"open":105.32,"volume":2905300},{"timestamp":1462282200,"date":"2016-05-03","index":4144,"close":104.38,"high":104.58,"low":103.16,"open":104.18,"volume":2171900},{"timestamp":1462368600,"date":"2016-05-04","index":4145,"close":103.11,"high":104,"low":103,"open":103.64,"volume":2524800},{"timestamp":1462455000,"date":"2016-05-05","index":4146,"close":102.14,"high":103.43,"low":101.99,"open":103.3,"volume":3945400},{"timestamp":1462541400,"date":"2016-05-06","index":4147,"close":102.11,"high":102.66,"low":100.64,"open":102.38,"volume":3658500},{"timestamp":1462800600,"date":"2016-05-09","index":4148,"close":102.69,"high":102.88,"low":102,"open":102.28,"volume":2476200},{"timestamp":1462887000,"date":"2016-05-10","index":4149,"close":103.65,"high":103.67,"low":102.69,"open":102.69,"volume":2346300},{"timestamp":1462973400,"date":"2016-05-11","index":4150,"close":102.45,"high":104.07,"low":102.45,"open":103.83,"volume":2646500},{"timestamp":1463059800,"date":"2016-05-12","index":4151,"close":101.79,"high":102.37,"low":100.72,"open":102.12,"volume":3391700}]},{"date":"2016-02-02","estimated":1.42,"reported":1.57,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":4070,"close":90.04,"high":90.11,"low":88.42,"open":89.57,"volume":5459500},{"timestamp":1453213800,"date":"2016-01-19","index":4071,"close":90.35,"high":91.45,"low":89.58,"open":90.84,"volume":3772000},{"timestamp":1453300200,"date":"2016-01-20","index":4072,"close":88.7,"high":89.4,"low":87.3,"open":89.06,"volume":4836900},{"timestamp":1453386600,"date":"2016-01-21","index":4073,"close":89.07,"high":90.19,"low":87.92,"open":88.81,"volume":3467600},{"timestamp":1453473000,"date":"2016-01-22","index":4074,"close":89.9,"high":90.69,"low":89.31,"open":90.27,"volume":2866000},{"timestamp":1453732200,"date":"2016-01-25","index":4075,"close":89.42,"high":90.26,"low":89.16,"open":89.97,"volume":2069800},{"timestamp":1453818600,"date":"2016-01-26","index":4076,"close":90.93,"high":91.32,"low":89.88,"open":89.92,"volume":2307700},{"timestamp":1453905000,"date":"2016-01-27","index":4077,"close":90.87,"high":92.14,"low":90.37,"open":91.01,"volume":3333900},{"timestamp":1453991400,"date":"2016-01-28","index":4078,"close":91,"high":91.61,"low":90.26,"open":90.97,"volume":2286100},{"timestamp":1454077800,"date":"2016-01-29","index":4079,"close":93.2,"high":93.25,"low":91.63,"open":91.63,"volume":5220900},{"timestamp":1454337000,"date":"2016-02-01","index":4080,"close":94.08,"high":94.5,"low":92.04,"open":92.04,"volume":5521800}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":4081,"close":94.69,"high":96,"low":94.01,"open":95.11,"volume":7634600},{"timestamp":1454509800,"date":"2016-02-03","index":4082,"close":95.33,"high":95.73,"low":93.97,"open":95.23,"volume":4857500},{"timestamp":1454596200,"date":"2016-02-04","index":4083,"close":96.25,"high":97,"low":95.17,"open":95.33,"volume":5545600},{"timestamp":1454682600,"date":"2016-02-05","index":4084,"close":95.37,"high":96.68,"low":95.08,"open":95.87,"volume":4273300},{"timestamp":1454941800,"date":"2016-02-08","index":4085,"close":97.3,"high":97.42,"low":94.32,"open":94.39,"volume":4545100},{"timestamp":1455028200,"date":"2016-02-09","index":4086,"close":97.53,"high":98.91,"low":96.31,"open":96.35,"volume":5427500},{"timestamp":1455114600,"date":"2016-02-10","index":4087,"close":96.12,"high":98,"low":95.89,"open":97.54,"volume":3634400},{"timestamp":1455201000,"date":"2016-02-11","index":4088,"close":95.09,"high":95.7,"low":94.22,"open":94.6,"volume":3897000},{"timestamp":1455287400,"date":"2016-02-12","index":4089,"close":97.25,"high":97.32,"low":95.91,"open":96.25,"volume":3266700},{"timestamp":1455633000,"date":"2016-02-16","index":4090,"close":98.56,"high":99.02,"low":97.51,"open":97.91,"volume":3205700},{"timestamp":1455719400,"date":"2016-02-17","index":4091,"close":98.3,"high":99.5,"low":98.28,"open":98.81,"volume":3004300}]},{"date":"2015-10-27","estimated":1.37,"reported":1.39,"pre":[{"timestamp":1444656600,"date":"2015-10-12","index":4004,"close":104.41,"high":104.41,"low":103.35,"open":103.58,"volume":1792500},{"timestamp":1444743000,"date":"2015-10-13","index":4005,"close":103.3,"high":104.59,"low":103.28,"open":103.65,"volume":3060800},{"timestamp":1444829400,"date":"2015-10-14","index":4006,"close":102.86,"high":103.64,"low":102.55,"open":103.35,"volume":2227500},{"timestamp":1444915800,"date":"2015-10-15","index":4007,"close":103.8,"high":103.98,"low":102.92,"open":103.35,"volume":2847400},{"timestamp":1445002200,"date":"2015-10-16","index":4008,"close":103.95,"high":104.19,"low":103.34,"open":104.06,"volume":2083200},{"timestamp":1445261400,"date":"2015-10-19","index":4009,"close":104.26,"high":104.32,"low":103.55,"open":103.55,"volume":2296800},{"timestamp":1445347800,"date":"2015-10-20","index":4010,"close":104.56,"high":104.77,"low":103.85,"open":103.99,"volume":2248700},{"timestamp":1445434200,"date":"2015-10-21","index":4011,"close":105.26,"high":106.42,"low":104.82,"open":104.82,"volume":3286500},{"timestamp":1445520600,"date":"2015-10-22","index":4012,"close":106.43,"high":106.62,"low":105.65,"open":105.81,"volume":3570200},{"timestamp":1445607000,"date":"2015-10-23","index":4013,"close":106.8,"high":107.25,"low":105.47,"open":107.25,"volume":4060200},{"timestamp":1445866200,"date":"2015-10-26","index":4014,"close":106.18,"high":107.32,"low":105.96,"open":106.94,"volume":3486800}],"post":[{"timestamp":1445952600,"date":"2015-10-27","index":4015,"close":103.1,"high":104.56,"low":101.96,"open":102.79,"volume":5144600},{"timestamp":1446039000,"date":"2015-10-28","index":4016,"close":102.63,"high":103.4,"low":101.77,"open":103.19,"volume":3542700},{"timestamp":1446125400,"date":"2015-10-29","index":4017,"close":103.47,"high":103.62,"low":102.39,"open":102.77,"volume":2762500},{"timestamp":1446211800,"date":"2015-10-30","index":4018,"close":103.02,"high":103.77,"low":102.93,"open":103.47,"volume":3232500},{"timestamp":1446474600,"date":"2015-11-02","index":4019,"close":104.57,"high":104.73,"low":103,"open":103.01,"volume":2648200},{"timestamp":1446561000,"date":"2015-11-03","index":4020,"close":104.48,"high":105.03,"low":103.73,"open":104.28,"volume":2785900},{"timestamp":1446647400,"date":"2015-11-04","index":4021,"close":104,"high":104.76,"low":103.72,"open":104.64,"volume":2817500},{"timestamp":1446733800,"date":"2015-11-05","index":4022,"close":104.23,"high":104.65,"low":103.71,"open":104.12,"volume":2540900},{"timestamp":1446820200,"date":"2015-11-06","index":4023,"close":104.99,"high":105.03,"low":103.37,"open":103.77,"volume":2877700},{"timestamp":1447079400,"date":"2015-11-09","index":4024,"close":104.01,"high":104.77,"low":103.5,"open":104.5,"volume":3416800},{"timestamp":1447165800,"date":"2015-11-10","index":4025,"close":104.34,"high":104.92,"low":103.59,"open":103.98,"volume":2148900}]},{"date":"2015-07-28","estimated":1.26,"reported":1.35,"pre":[{"timestamp":1436794200,"date":"2015-07-13","index":3940,"close":97.76,"high":97.94,"low":97.06,"open":97.62,"volume":2489900},{"timestamp":1436880600,"date":"2015-07-14","index":3941,"close":97.87,"high":98.11,"low":97.27,"open":97.9,"volume":2419200},{"timestamp":1436967000,"date":"2015-07-15","index":3942,"close":97.18,"high":97.96,"low":96.99,"open":97.91,"volume":2092900},{"timestamp":1437053400,"date":"2015-07-16","index":3943,"close":97.48,"high":97.98,"low":97.37,"open":97.87,"volume":1548400},{"timestamp":1437139800,"date":"2015-07-17","index":3944,"close":97.6,"high":98.12,"low":97.06,"open":97.17,"volume":2653400},{"timestamp":1437399000,"date":"2015-07-20","index":3945,"close":97.59,"high":97.87,"low":97.3,"open":97.6,"volume":1777000},{"timestamp":1437485400,"date":"2015-07-21","index":3946,"close":97.96,"high":98.64,"low":97.57,"open":97.63,"volume":2178900},{"timestamp":1437571800,"date":"2015-07-22","index":3947,"close":97.23,"high":98.63,"low":96.83,"open":98.43,"volume":2691000},{"timestamp":1437658200,"date":"2015-07-23","index":3948,"close":96.11,"high":97.65,"low":95.82,"open":97.65,"volume":1940400},{"timestamp":1437744600,"date":"2015-07-24","index":3949,"close":94.75,"high":96.07,"low":94.52,"open":96.07,"volume":2959700},{"timestamp":1438003800,"date":"2015-07-27","index":3950,"close":95.12,"high":95.23,"low":94.15,"open":94.5,"volume":3628300}],"post":[{"timestamp":1438090200,"date":"2015-07-28","index":3951,"close":99.94,"high":100.47,"low":97.83,"open":97.89,"volume":7592900},{"timestamp":1438176600,"date":"2015-07-29","index":3952,"close":100.89,"high":101.95,"low":100.21,"open":100.36,"volume":5563700},{"timestamp":1438263000,"date":"2015-07-30","index":3953,"close":101.4,"high":101.54,"low":100.27,"open":100.4,"volume":2871000},{"timestamp":1438349400,"date":"2015-07-31","index":3954,"close":102.36,"high":102.76,"low":101.57,"open":101.91,"volume":4222900},{"timestamp":1438608600,"date":"2015-08-03","index":3955,"close":102.75,"high":103.15,"low":101.9,"open":102.49,"volume":2756900},{"timestamp":1438695000,"date":"2015-08-04","index":3956,"close":102.64,"high":103.12,"low":102.23,"open":102.92,"volume":2431500},{"timestamp":1438781400,"date":"2015-08-05","index":3957,"close":102.94,"high":104.07,"low":102.94,"open":103.05,"volume":3196700},{"timestamp":1438867800,"date":"2015-08-06","index":3958,"close":102.43,"high":103.22,"low":102.2,"open":103.12,"volume":2043100},{"timestamp":1438954200,"date":"2015-08-07","index":3959,"close":102.14,"high":102.4,"low":101.5,"open":102.33,"volume":2982900},{"timestamp":1439213400,"date":"2015-08-10","index":3960,"close":103.43,"high":103.48,"low":102.77,"open":102.77,"volume":2690800},{"timestamp":1439299800,"date":"2015-08-11","index":3961,"close":102.99,"high":103.47,"low":102.53,"open":102.63,"volume":3465200}]},{"date":"2015-04-28","estimated":1.09,"reported":1.12,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":3877,"close":96.15,"high":97.14,"low":96.13,"open":96.48,"volume":3192000},{"timestamp":1429018200,"date":"2015-04-14","index":3878,"close":96.55,"high":96.8,"low":95.8,"open":96.1,"volume":3221200},{"timestamp":1429104600,"date":"2015-04-15","index":3879,"close":96.62,"high":96.92,"low":96.2,"open":96.66,"volume":2705000},{"timestamp":1429191000,"date":"2015-04-16","index":3880,"close":96.14,"high":96.74,"low":96.08,"open":96.29,"volume":2520800},{"timestamp":1429277400,"date":"2015-04-17","index":3881,"close":95.38,"high":95.86,"low":94.88,"open":95.51,"volume":3699300},{"timestamp":1429536600,"date":"2015-04-20","index":3882,"close":97.46,"high":98.03,"low":95.81,"open":95.81,"volume":5021400},{"timestamp":1429623000,"date":"2015-04-21","index":3883,"close":97.61,"high":97.98,"low":97.16,"open":97.63,"volume":3277600},{"timestamp":1429709400,"date":"2015-04-22","index":3884,"close":98.14,"high":98.27,"low":97.13,"open":97.61,"volume":2904900},{"timestamp":1429795800,"date":"2015-04-23","index":3885,"close":98.22,"high":98.6,"low":97.5,"open":97.56,"volume":2420200},{"timestamp":1429882200,"date":"2015-04-24","index":3886,"close":98.1,"high":98.51,"low":97.75,"open":98.49,"volume":2253000},{"timestamp":1430141400,"date":"2015-04-27","index":3887,"close":97.43,"high":98.36,"low":97.24,"open":98.04,"volume":3906300}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":3888,"close":100.77,"high":101.77,"low":98.71,"open":99.2,"volume":8282700},{"timestamp":1430314200,"date":"2015-04-29","index":3889,"close":101.25,"high":101.98,"low":100.8,"open":101.41,"volume":5454500},{"timestamp":1430400600,"date":"2015-04-30","index":3890,"close":100.53,"high":101.3,"low":100.08,"open":100.94,"volume":4045700},{"timestamp":1430487000,"date":"2015-05-01","index":3891,"close":101.38,"high":101.42,"low":100.29,"open":100.95,"volume":2846100},{"timestamp":1430746200,"date":"2015-05-04","index":3892,"close":101.43,"high":101.96,"low":101.13,"open":101.32,"volume":2993000},{"timestamp":1430832600,"date":"2015-05-05","index":3893,"close":100.11,"high":101.34,"low":99.92,"open":101.01,"volume":2845200},{"timestamp":1430919000,"date":"2015-05-06","index":3894,"close":99.22,"high":100.66,"low":98.58,"open":100.4,"volume":3403200},{"timestamp":1431005400,"date":"2015-05-07","index":3895,"close":99.64,"high":100.23,"low":99.28,"open":99.3,"volume":3151700},{"timestamp":1431091800,"date":"2015-05-08","index":3896,"close":100.36,"high":101.35,"low":100.27,"open":100.42,"volume":2964400},{"timestamp":1431351000,"date":"2015-05-11","index":3897,"close":100.53,"high":100.87,"low":100.23,"open":100.36,"volume":4080400},{"timestamp":1431437400,"date":"2015-05-12","index":3898,"close":99.97,"high":100.37,"low":99.68,"open":100.23,"volume":2438400}]},{"date":"2015-02-03","estimated":1.25,"reported":1.25,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":3819,"close":110.3,"high":110.34,"low":108.46,"open":109.3,"volume":4495200},{"timestamp":1421764200,"date":"2015-01-20","index":3820,"close":111.31,"high":111.62,"low":109.84,"open":110.87,"volume":4124800},{"timestamp":1421850600,"date":"2015-01-21","index":3821,"close":111.68,"high":112.32,"low":110.79,"open":111.12,"volume":2144300},{"timestamp":1421937000,"date":"2015-01-22","index":3822,"close":114.25,"high":114.4,"low":111.9,"open":112.46,"volume":3008100},{"timestamp":1422023400,"date":"2015-01-23","index":3823,"close":102.93,"high":104.98,"low":102.7,"open":103.7,"volume":19275400},{"timestamp":1422282600,"date":"2015-01-26","index":3824,"close":102.35,"high":102.5,"low":99.6,"open":101.7,"volume":10903700},{"timestamp":1422369000,"date":"2015-01-27","index":3825,"close":100.85,"high":101.94,"low":100.56,"open":100.56,"volume":4766300},{"timestamp":1422455400,"date":"2015-01-28","index":3826,"close":99.3,"high":101.91,"low":99.2,"open":101.16,"volume":5481400},{"timestamp":1422541800,"date":"2015-01-29","index":3827,"close":100.42,"high":100.7,"low":98.29,"open":99.26,"volume":4648300},{"timestamp":1422628200,"date":"2015-01-30","index":3828,"close":98.84,"high":101.27,"low":98.81,"open":99.54,"volume":5916300},{"timestamp":1422887400,"date":"2015-02-02","index":3829,"close":100.13,"high":100.26,"low":98.34,"open":99,"volume":3811800}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":3830,"close":100.57,"high":101.64,"low":99.24,"open":100.89,"volume":5581600},{"timestamp":1423060200,"date":"2015-02-04","index":3831,"close":100.53,"high":101.26,"low":99.84,"open":100.07,"volume":4278600},{"timestamp":1423146600,"date":"2015-02-05","index":3832,"close":101.46,"high":102.24,"low":100.7,"open":100.99,"volume":4026400},{"timestamp":1423233000,"date":"2015-02-06","index":3833,"close":100.67,"high":101.56,"low":100.32,"open":101.13,"volume":2965400},{"timestamp":1423492200,"date":"2015-02-09","index":3834,"close":100.46,"high":100.98,"low":99.87,"open":100.32,"volume":2626200},{"timestamp":1423578600,"date":"2015-02-10","index":3835,"close":101.08,"high":101.31,"low":100.15,"open":100.84,"volume":2750900},{"timestamp":1423665000,"date":"2015-02-11","index":3836,"close":100.91,"high":101.77,"low":100.52,"open":101.1,"volume":2826100},{"timestamp":1423751400,"date":"2015-02-12","index":3837,"close":101.41,"high":101.68,"low":100.56,"open":100.87,"volume":2981600},{"timestamp":1423837800,"date":"2015-02-13","index":3838,"close":101.79,"high":101.97,"low":101.1,"open":101.17,"volume":2106000},{"timestamp":1424183400,"date":"2015-02-17","index":3839,"close":102.51,"high":102.82,"low":101.66,"open":101.9,"volume":3814800},{"timestamp":1424269800,"date":"2015-02-18","index":3840,"close":102.62,"high":102.8,"low":102.05,"open":102.51,"volume":2348400}]},{"date":"2014-10-24","estimated":1.28,"reported":1.32,"pre":[{"timestamp":1412861400,"date":"2014-10-09","index":3751,"close":96.53,"high":98.24,"low":96.37,"open":98.24,"volume":3100200},{"timestamp":1412947800,"date":"2014-10-10","index":3752,"close":95.78,"high":97.22,"low":95.61,"open":96.45,"volume":3595900},{"timestamp":1413207000,"date":"2014-10-13","index":3753,"close":94.67,"high":96.57,"low":94.62,"open":95.86,"volume":3094700},{"timestamp":1413293400,"date":"2014-10-14","index":3754,"close":95.8,"high":96.56,"low":95.06,"open":95.45,"volume":3283400},{"timestamp":1413379800,"date":"2014-10-15","index":3755,"close":96.45,"high":96.83,"low":94.05,"open":95.01,"volume":4864000},{"timestamp":1413466200,"date":"2014-10-16","index":3756,"close":95.63,"high":96.68,"low":95.02,"open":95.35,"volume":5222600},{"timestamp":1413552600,"date":"2014-10-17","index":3757,"close":97.26,"high":97.54,"low":96.21,"open":96.4,"volume":3617900},{"timestamp":1413811800,"date":"2014-10-20","index":3758,"close":98.08,"high":98.08,"low":96.87,"open":96.87,"volume":3014700},{"timestamp":1413898200,"date":"2014-10-21","index":3759,"close":100.75,"high":100.91,"low":98.69,"open":98.89,"volume":3629800},{"timestamp":1413984600,"date":"2014-10-22","index":3760,"close":99.06,"high":100.75,"low":99.01,"open":100.73,"volume":3564900},{"timestamp":1414071000,"date":"2014-10-23","index":3761,"close":100.48,"high":101.24,"low":100.03,"open":100.03,"volume":4168000}],"post":[{"timestamp":1414157400,"date":"2014-10-24","index":3762,"close":100.59,"high":103.24,"low":100.4,"open":102.95,"volume":4249700},{"timestamp":1414416600,"date":"2014-10-27","index":3763,"close":102.25,"high":102.39,"low":100.22,"open":100.53,"volume":4172900},{"timestamp":1414503000,"date":"2014-10-28","index":3764,"close":102.9,"high":103.01,"low":102.31,"open":102.5,"volume":3530500},{"timestamp":1414589400,"date":"2014-10-29","index":3765,"close":102.62,"high":103.45,"low":101.51,"open":102.93,"volume":2727200},{"timestamp":1414675800,"date":"2014-10-30","index":3766,"close":103.29,"high":103.79,"low":101.91,"open":102.01,"volume":3020000},{"timestamp":1414762200,"date":"2014-10-31","index":3767,"close":104.91,"high":105.84,"low":104.56,"open":104.6,"volume":5470400},{"timestamp":1415025000,"date":"2014-11-03","index":3768,"close":105.64,"high":105.72,"low":104.66,"open":104.91,"volume":3592400},{"timestamp":1415111400,"date":"2014-11-04","index":3769,"close":107.08,"high":108,"low":105.72,"open":105.73,"volume":4777300},{"timestamp":1415197800,"date":"2014-11-05","index":3770,"close":107.54,"high":108.07,"low":106.82,"open":107.94,"volume":3124900},{"timestamp":1415284200,"date":"2014-11-06","index":3771,"close":108.29,"high":108.39,"low":107.33,"open":107.78,"volume":2990400},{"timestamp":1415370600,"date":"2014-11-07","index":3772,"close":108.33,"high":108.6,"low":107.77,"open":108.5,"volume":3172300}]},{"date":"2014-07-29","estimated":1.25,"reported":1.21,"pre":[{"timestamp":1405344600,"date":"2014-07-14","index":3689,"close":103.45,"high":103.72,"low":102.84,"open":102.9,"volume":2054900},{"timestamp":1405431000,"date":"2014-07-15","index":3690,"close":104.29,"high":104.37,"low":103.23,"open":103.47,"volume":2201800},{"timestamp":1405517400,"date":"2014-07-16","index":3691,"close":104.52,"high":105.09,"low":104.25,"open":104.45,"volume":2309200},{"timestamp":1405603800,"date":"2014-07-17","index":3692,"close":102.65,"high":104.23,"low":102.53,"open":103.98,"volume":2842600},{"timestamp":1405690200,"date":"2014-07-18","index":3693,"close":103.82,"high":103.82,"low":102.84,"open":102.99,"volume":1943700},{"timestamp":1405949400,"date":"2014-07-21","index":3694,"close":104.06,"high":104.47,"low":103.4,"open":103.55,"volume":1766800},{"timestamp":1406035800,"date":"2014-07-22","index":3695,"close":104.48,"high":105.04,"low":104.21,"open":104.27,"volume":1471600},{"timestamp":1406122200,"date":"2014-07-23","index":3696,"close":104.34,"high":104.79,"low":104.26,"open":104.53,"volume":1138300},{"timestamp":1406208600,"date":"2014-07-24","index":3697,"close":104.09,"high":104.56,"low":103.85,"open":104.2,"volume":1274500},{"timestamp":1406295000,"date":"2014-07-25","index":3698,"close":103.57,"high":104.25,"low":103.44,"open":103.76,"volume":1192100},{"timestamp":1406554200,"date":"2014-07-28","index":3699,"close":102.66,"high":103.44,"low":102,"open":103.41,"volume":2521000}],"post":[{"timestamp":1406640600,"date":"2014-07-29","index":3700,"close":98.86,"high":99.75,"low":98.85,"open":99.58,"volume":8905800},{"timestamp":1406727000,"date":"2014-07-30","index":3701,"close":99.35,"high":99.76,"low":98.19,"open":99.25,"volume":3948900},{"timestamp":1406813400,"date":"2014-07-31","index":3702,"close":97.09,"high":98.86,"low":97.02,"open":98.42,"volume":3853400},{"timestamp":1406899800,"date":"2014-08-01","index":3703,"close":97.03,"high":97.39,"low":96.12,"open":96.67,"volume":3345700},{"timestamp":1407159000,"date":"2014-08-04","index":3704,"close":97.18,"high":97.61,"low":96.4,"open":97.25,"volume":2882900},{"timestamp":1407245400,"date":"2014-08-05","index":3705,"close":96.51,"high":97.5,"low":96.13,"open":96.86,"volume":2973200},{"timestamp":1407331800,"date":"2014-08-06","index":3706,"close":95.73,"high":96,"low":95.23,"open":95.91,"volume":4037300},{"timestamp":1407418200,"date":"2014-08-07","index":3707,"close":95.05,"high":96.4,"low":94.92,"open":95.81,"volume":3779000},{"timestamp":1407504600,"date":"2014-08-08","index":3708,"close":95.94,"high":96.05,"low":94.87,"open":95.35,"volume":3450800},{"timestamp":1407763800,"date":"2014-08-11","index":3709,"close":96.07,"high":96.57,"low":95.99,"open":96.41,"volume":2971100},{"timestamp":1407850200,"date":"2014-08-12","index":3710,"close":96.41,"high":96.74,"low":95.99,"open":96.07,"volume":2356800}]},{"date":"2014-04-24","estimated":1.08,"reported":0.98,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":3623,"close":97.42,"high":97.81,"low":96.82,"open":97.11,"volume":3315400},{"timestamp":1397050200,"date":"2014-04-09","index":3624,"close":97.85,"high":98.11,"low":97.16,"open":97.51,"volume":2984800},{"timestamp":1397136600,"date":"2014-04-10","index":3625,"close":96.63,"high":98.13,"low":96.43,"open":97.95,"volume":3962800},{"timestamp":1397223000,"date":"2014-04-11","index":3626,"close":96.27,"high":96.9,"low":96.19,"open":96.42,"volume":2899400},{"timestamp":1397482200,"date":"2014-04-14","index":3627,"close":96.09,"high":97.09,"low":95.74,"open":96.85,"volume":3179700},{"timestamp":1397568600,"date":"2014-04-15","index":3628,"close":95.78,"high":96.58,"low":95.45,"open":96.4,"volume":6511200},{"timestamp":1397655000,"date":"2014-04-16","index":3629,"close":97.35,"high":97.37,"low":95.9,"open":96.4,"volume":3636500},{"timestamp":1397741400,"date":"2014-04-17","index":3630,"close":98,"high":98.12,"low":96.8,"open":97.05,"volume":3261200},{"timestamp":1398087000,"date":"2014-04-21","index":3631,"close":98.9,"high":98.98,"low":97.92,"open":98.24,"volume":2660400},{"timestamp":1398173400,"date":"2014-04-22","index":3632,"close":99,"high":99.39,"low":98.8,"open":99.15,"volume":2156400},{"timestamp":1398259800,"date":"2014-04-23","index":3633,"close":99.24,"high":99.85,"low":98.78,"open":98.99,"volume":3132800}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":3634,"close":98.64,"high":99.79,"low":98.5,"open":99.1,"volume":3568400},{"timestamp":1398432600,"date":"2014-04-25","index":3635,"close":97.4,"high":98.74,"low":97.2,"open":98.34,"volume":2708900},{"timestamp":1398691800,"date":"2014-04-28","index":3636,"close":98.26,"high":98.48,"low":97.44,"open":97.8,"volume":3387400},{"timestamp":1398778200,"date":"2014-04-29","index":3637,"close":98.01,"high":98.71,"low":97.94,"open":98.32,"volume":2803100},{"timestamp":1398864600,"date":"2014-04-30","index":3638,"close":98.5,"high":98.8,"low":97.92,"open":98.17,"volume":2546500},{"timestamp":1398951000,"date":"2014-05-01","index":3639,"close":98.11,"high":98.6,"low":97.85,"open":98.5,"volume":2383600},{"timestamp":1399037400,"date":"2014-05-02","index":3640,"close":98.56,"high":99.18,"low":98.02,"open":98.08,"volume":2280300},{"timestamp":1399296600,"date":"2014-05-05","index":3641,"close":97.95,"high":98.29,"low":97.6,"open":98.27,"volume":2390200},{"timestamp":1399383000,"date":"2014-05-06","index":3642,"close":97.38,"high":97.93,"low":97.34,"open":97.7,"volume":1876200},{"timestamp":1399469400,"date":"2014-05-07","index":3643,"close":98.83,"high":98.88,"low":97.6,"open":97.81,"volume":1922900},{"timestamp":1399555800,"date":"2014-05-08","index":3644,"close":98.99,"high":99.45,"low":98.65,"open":98.8,"volume":2246500}]},{"date":"2014-01-30","estimated":1.25,"reported":1.25,"pre":[{"timestamp":1389709800,"date":"2014-01-14","index":3565,"close":100.93,"high":100.99,"low":99.63,"open":100.36,"volume":3620300},{"timestamp":1389796200,"date":"2014-01-15","index":3566,"close":101.05,"high":101.44,"low":100.71,"open":101.22,"volume":2027700},{"timestamp":1389882600,"date":"2014-01-16","index":3567,"close":100.49,"high":101.07,"low":100.1,"open":100.78,"volume":2603900},{"timestamp":1389969000,"date":"2014-01-17","index":3568,"close":99.91,"high":100.31,"low":97,"open":97.51,"volume":10135500},{"timestamp":1390314600,"date":"2014-01-21","index":3569,"close":98.57,"high":100.59,"low":97.54,"open":100.46,"volume":5783200},{"timestamp":1390401000,"date":"2014-01-22","index":3570,"close":98.99,"high":99.36,"low":98.5,"open":99.26,"volume":3234100},{"timestamp":1390487400,"date":"2014-01-23","index":3571,"close":97.94,"high":98.54,"low":97.61,"open":98.39,"volume":4255100},{"timestamp":1390573800,"date":"2014-01-24","index":3572,"close":96.33,"high":97.69,"low":96.28,"open":97.58,"volume":5251600},{"timestamp":1390833000,"date":"2014-01-27","index":3573,"close":95.17,"high":96.62,"low":95.01,"open":96.14,"volume":4973700},{"timestamp":1390919400,"date":"2014-01-28","index":3574,"close":95.81,"high":95.81,"low":95.17,"open":95.31,"volume":3881700},{"timestamp":1391005800,"date":"2014-01-29","index":3575,"close":95.33,"high":96,"low":94.95,"open":95.52,"volume":4554500}],"post":[{"timestamp":1391092200,"date":"2014-01-30","index":3576,"close":95.78,"high":97,"low":95.65,"open":96.72,"volume":4010000},{"timestamp":1391178600,"date":"2014-01-31","index":3577,"close":95.23,"high":95.97,"low":94.02,"open":94.47,"volume":4082600},{"timestamp":1391437800,"date":"2014-02-03","index":3578,"close":93.62,"high":95.92,"low":93.52,"open":95.1,"volume":5448600},{"timestamp":1391524200,"date":"2014-02-04","index":3579,"close":93.89,"high":94.23,"low":93.19,"open":94.14,"volume":3537300},{"timestamp":1391610600,"date":"2014-02-05","index":3580,"close":93.76,"high":94.33,"low":93.5,"open":93.85,"volume":4591300},{"timestamp":1391697000,"date":"2014-02-06","index":3581,"close":94.74,"high":94.93,"low":94.01,"open":94.15,"volume":4195600},{"timestamp":1391783400,"date":"2014-02-07","index":3582,"close":95.37,"high":95.6,"low":94.57,"open":95.3,"volume":2889700},{"timestamp":1392042600,"date":"2014-02-10","index":3583,"close":94.73,"high":95.46,"low":94.46,"open":95.25,"volume":4233800},{"timestamp":1392129000,"date":"2014-02-11","index":3584,"close":96.16,"high":96.47,"low":94.71,"open":94.71,"volume":3264600},{"timestamp":1392215400,"date":"2014-02-12","index":3585,"close":96.03,"high":96.76,"low":95.87,"open":96.15,"volume":2471300},{"timestamp":1392301800,"date":"2014-02-13","index":3586,"close":96.56,"high":96.74,"low":95.44,"open":95.69,"volume":2376400}]},{"date":"2013-10-25","estimated":1.15,"reported":1.16,"pre":[{"timestamp":1381411800,"date":"2013-10-10","index":3500,"close":90.28,"high":90.32,"low":88.91,"open":89.38,"volume":2540900},{"timestamp":1381498200,"date":"2013-10-11","index":3501,"close":90.77,"high":90.8,"low":90.21,"open":90.21,"volume":1825800},{"timestamp":1381757400,"date":"2013-10-14","index":3502,"close":90.36,"high":90.68,"low":90.15,"open":90.34,"volume":2283200},{"timestamp":1381843800,"date":"2013-10-15","index":3503,"close":90.28,"high":91.56,"low":90.18,"open":90.38,"volume":3144200},{"timestamp":1381930200,"date":"2013-10-16","index":3504,"close":91.33,"high":91.47,"low":90.5,"open":90.56,"volume":2607500},{"timestamp":1382016600,"date":"2013-10-17","index":3505,"close":91.92,"high":92.01,"low":91.03,"open":91.21,"volume":1954900},{"timestamp":1382103000,"date":"2013-10-18","index":3506,"close":93,"high":93.01,"low":91.94,"open":92.31,"volume":3168500},{"timestamp":1382362200,"date":"2013-10-21","index":3507,"close":93.78,"high":93.94,"low":92.93,"open":93.1,"volume":3778800},{"timestamp":1382448600,"date":"2013-10-22","index":3508,"close":93.77,"high":94.84,"low":93.65,"open":93.96,"volume":3000900},{"timestamp":1382535000,"date":"2013-10-23","index":3509,"close":93.95,"high":94.03,"low":93.22,"open":93.52,"volume":2654400},{"timestamp":1382621400,"date":"2013-10-24","index":3510,"close":94.49,"high":95.4,"low":94.18,"open":94.18,"volume":4802700}],"post":[{"timestamp":1382707800,"date":"2013-10-25","index":3511,"close":95.61,"high":97,"low":94.16,"open":96.67,"volume":5203400},{"timestamp":1382967000,"date":"2013-10-28","index":3512,"close":97.77,"high":98.78,"low":95.45,"open":95.45,"volume":5926700},{"timestamp":1383053400,"date":"2013-10-29","index":3513,"close":98.31,"high":98.41,"low":96.66,"open":97.82,"volume":6452700},{"timestamp":1383139800,"date":"2013-10-30","index":3514,"close":98.28,"high":98.79,"low":98.01,"open":98.21,"volume":3975200},{"timestamp":1383226200,"date":"2013-10-31","index":3515,"close":98.24,"high":98.99,"low":97.34,"open":97.85,"volume":4213200},{"timestamp":1383312600,"date":"2013-11-01","index":3516,"close":98.22,"high":98.82,"low":97.75,"open":98.28,"volume":2944500},{"timestamp":1383575400,"date":"2013-11-04","index":3517,"close":99.88,"high":99.9,"low":98.64,"open":98.77,"volume":3009600},{"timestamp":1383661800,"date":"2013-11-05","index":3518,"close":100.3,"high":100.67,"low":99.01,"open":99.36,"volume":3912700},{"timestamp":1383748200,"date":"2013-11-06","index":3519,"close":99.1,"high":100.59,"low":98.78,"open":100.31,"volume":4088400},{"timestamp":1383834600,"date":"2013-11-07","index":3520,"close":98.59,"high":99.93,"low":98.54,"open":99.52,"volume":2961400},{"timestamp":1383921000,"date":"2013-11-08","index":3521,"close":99.62,"high":99.87,"low":98.47,"open":98.48,"volume":3886000}]},{"date":"2013-07-23","estimated":1.13,"reported":1.13,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":3433,"close":88.35,"high":88.78,"low":87.85,"open":88,"volume":2852500},{"timestamp":1373376600,"date":"2013-07-09","index":3434,"close":89.73,"high":91.04,"low":88.64,"open":88.64,"volume":5645300},{"timestamp":1373463000,"date":"2013-07-10","index":3435,"close":90.24,"high":91.03,"low":89.42,"open":89.63,"volume":3625400},{"timestamp":1373549400,"date":"2013-07-11","index":3436,"close":91.45,"high":91.78,"low":91.06,"open":91.25,"volume":3446700},{"timestamp":1373635800,"date":"2013-07-12","index":3437,"close":86.12,"high":87.5,"low":85.49,"open":86.59,"volume":15335100},{"timestamp":1373895000,"date":"2013-07-15","index":3438,"close":85.48,"high":86.31,"low":85.45,"open":85.63,"volume":6194200},{"timestamp":1373981400,"date":"2013-07-16","index":3439,"close":85.98,"high":86.06,"low":85.25,"open":85.5,"volume":4152400},{"timestamp":1374067800,"date":"2013-07-17","index":3440,"close":86.65,"high":86.79,"low":86.25,"open":86.42,"volume":3185700},{"timestamp":1374154200,"date":"2013-07-18","index":3441,"close":87.85,"high":88.31,"low":86.62,"open":86.72,"volume":4752400},{"timestamp":1374240600,"date":"2013-07-19","index":3442,"close":88.08,"high":88.09,"low":87.39,"open":87.91,"volume":3172000},{"timestamp":1374499800,"date":"2013-07-22","index":3443,"close":87.61,"high":88.13,"low":87.41,"open":87.82,"volume":2946200}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":3444,"close":87.51,"high":88,"low":86.65,"open":87.71,"volume":3141600},{"timestamp":1374672600,"date":"2013-07-24","index":3445,"close":86.98,"high":88.06,"low":86.9,"open":87.85,"volume":3720300},{"timestamp":1374759000,"date":"2013-07-25","index":3446,"close":86.83,"high":87.19,"low":86.3,"open":86.91,"volume":3190500},{"timestamp":1374845400,"date":"2013-07-26","index":3447,"close":86.99,"high":87.11,"low":86.25,"open":86.44,"volume":2820600},{"timestamp":1375104600,"date":"2013-07-29","index":3448,"close":86.81,"high":87.05,"low":86.63,"open":86.75,"volume":2786000},{"timestamp":1375191000,"date":"2013-07-30","index":3449,"close":86.41,"high":87.22,"low":86.3,"open":86.93,"volume":3191400},{"timestamp":1375277400,"date":"2013-07-31","index":3450,"close":86.8,"high":87.64,"low":86.38,"open":86.38,"volume":3386300},{"timestamp":1375363800,"date":"2013-08-01","index":3451,"close":88.04,"high":88.49,"low":87.36,"open":87.37,"volume":2942300},{"timestamp":1375450200,"date":"2013-08-02","index":3452,"close":87.92,"high":87.99,"low":87.39,"open":87.65,"volume":2253200},{"timestamp":1375709400,"date":"2013-08-05","index":3453,"close":87.86,"high":88.27,"low":87.6,"open":87.63,"volume":2086500},{"timestamp":1375795800,"date":"2013-08-06","index":3454,"close":87.95,"high":88.69,"low":87.73,"open":87.82,"volume":2700700}]},{"date":"2013-04-25","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1365600600,"date":"2013-04-10","index":3372,"close":84.56,"high":84.82,"low":83.67,"open":83.73,"volume":3446100},{"timestamp":1365687000,"date":"2013-04-11","index":3373,"close":84.32,"high":84.78,"low":84.17,"open":84.66,"volume":3788200},{"timestamp":1365773400,"date":"2013-04-12","index":3374,"close":84.14,"high":84.38,"low":83.88,"open":84.15,"volume":2491500},{"timestamp":1366032600,"date":"2013-04-15","index":3375,"close":82.41,"high":84.09,"low":82.37,"open":83.97,"volume":3678000},{"timestamp":1366119000,"date":"2013-04-16","index":3376,"close":83.22,"high":83.23,"low":82.5,"open":82.87,"volume":2365500},{"timestamp":1366205400,"date":"2013-04-17","index":3377,"close":82.52,"high":83,"low":82.09,"open":82.89,"volume":3113900},{"timestamp":1366291800,"date":"2013-04-18","index":3378,"close":82.37,"high":83.19,"low":81.95,"open":83.05,"volume":4188900},{"timestamp":1366378200,"date":"2013-04-19","index":3379,"close":82.99,"high":83.43,"low":82.41,"open":82.68,"volume":3115200},{"timestamp":1366637400,"date":"2013-04-22","index":3380,"close":83.26,"high":83.43,"low":82.24,"open":83.01,"volume":3410400},{"timestamp":1366723800,"date":"2013-04-23","index":3381,"close":83.74,"high":83.99,"low":83.01,"open":83.38,"volume":3729400},{"timestamp":1366810200,"date":"2013-04-24","index":3382,"close":83.5,"high":83.94,"low":83.12,"open":83.8,"volume":4387400}],"post":[{"timestamp":1366896600,"date":"2013-04-25","index":3383,"close":85.42,"high":85.88,"low":84.18,"open":84.55,"volume":4825000},{"timestamp":1366983000,"date":"2013-04-26","index":3384,"close":85.71,"high":85.98,"low":85.13,"open":85.36,"volume":3266300},{"timestamp":1367242200,"date":"2013-04-29","index":3385,"close":86.27,"high":86.46,"low":85.6,"open":85.77,"volume":3000300},{"timestamp":1367328600,"date":"2013-04-30","index":3386,"close":85.84,"high":86.39,"low":85.61,"open":86.39,"volume":4296400},{"timestamp":1367415000,"date":"2013-05-01","index":3387,"close":84.82,"high":85.9,"low":84.65,"open":85.82,"volume":3372200},{"timestamp":1367501400,"date":"2013-05-02","index":3388,"close":85.33,"high":85.45,"low":84.8,"open":84.83,"volume":3566400},{"timestamp":1367587800,"date":"2013-05-03","index":3389,"close":86.09,"high":86.48,"low":85.8,"open":85.93,"volume":3471700},{"timestamp":1367847000,"date":"2013-05-06","index":3390,"close":87.04,"high":87.55,"low":86.07,"open":86.13,"volume":3259000},{"timestamp":1367933400,"date":"2013-05-07","index":3391,"close":88.66,"high":88.95,"low":87.31,"open":87.43,"volume":4853800},{"timestamp":1368019800,"date":"2013-05-08","index":3392,"close":89.03,"high":89.96,"low":87.84,"open":88.39,"volume":6309100},{"timestamp":1368106200,"date":"2013-05-09","index":3393,"close":88.23,"high":89,"low":88.03,"open":88.5,"volume":4937000}]},{"date":"2013-01-31","estimated":1.38,"reported":1.32,"pre":[{"timestamp":1358260200,"date":"2013-01-15","index":3314,"close":79.33,"high":79.4,"low":78.58,"open":78.74,"volume":3562200},{"timestamp":1358346600,"date":"2013-01-16","index":3315,"close":79.66,"high":79.71,"low":79,"open":79.05,"volume":3018700},{"timestamp":1358433000,"date":"2013-01-17","index":3316,"close":79.79,"high":80.05,"low":79.6,"open":79.81,"volume":3076500},{"timestamp":1358519400,"date":"2013-01-18","index":3317,"close":80.25,"high":80.31,"low":79.31,"open":79.95,"volume":5850000},{"timestamp":1358865000,"date":"2013-01-22","index":3318,"close":80.68,"high":80.69,"low":79.9,"open":79.95,"volume":3310000},{"timestamp":1358951400,"date":"2013-01-23","index":3319,"close":80.34,"high":80.88,"low":80.22,"open":80.36,"volume":3029500},{"timestamp":1359037800,"date":"2013-01-24","index":3320,"close":82.14,"high":82.49,"low":80.8,"open":80.96,"volume":6434300},{"timestamp":1359124200,"date":"2013-01-25","index":3321,"close":82.45,"high":82.76,"low":81.84,"open":82.39,"volume":4211300},{"timestamp":1359383400,"date":"2013-01-28","index":3322,"close":82.51,"high":82.75,"low":81.86,"open":82.62,"volume":3083800},{"timestamp":1359469800,"date":"2013-01-29","index":3323,"close":82.21,"high":82.5,"low":82.04,"open":82.42,"volume":4021600},{"timestamp":1359556200,"date":"2013-01-30","index":3324,"close":81.23,"high":82.17,"low":81.2,"open":81.94,"volume":3877000}],"post":[{"timestamp":1359642600,"date":"2013-01-31","index":3325,"close":79.29,"high":80.83,"low":79.25,"open":79.75,"volume":9502800},{"timestamp":1359729000,"date":"2013-02-01","index":3326,"close":79.97,"high":80,"low":79,"open":79.2,"volume":5220500},{"timestamp":1359988200,"date":"2013-02-04","index":3327,"close":79.91,"high":80.25,"low":79.51,"open":79.61,"volume":4074200},{"timestamp":1360074600,"date":"2013-02-05","index":3328,"close":80.8,"high":80.96,"low":80.04,"open":80.24,"volume":3394100},{"timestamp":1360161000,"date":"2013-02-06","index":3329,"close":80.91,"high":80.96,"low":80.28,"open":80.42,"volume":3733500},{"timestamp":1360247400,"date":"2013-02-07","index":3330,"close":81.8,"high":81.81,"low":80.67,"open":80.86,"volume":4602400},{"timestamp":1360333800,"date":"2013-02-08","index":3331,"close":82.38,"high":82.46,"low":81.66,"open":81.75,"volume":3805400},{"timestamp":1360593000,"date":"2013-02-11","index":3332,"close":82.69,"high":82.73,"low":82.11,"open":82.11,"volume":3063900},{"timestamp":1360679400,"date":"2013-02-12","index":3333,"close":82.31,"high":83.08,"low":82.23,"open":83.07,"volume":3941800},{"timestamp":1360765800,"date":"2013-02-13","index":3334,"close":82.5,"high":82.69,"low":82.39,"open":82.44,"volume":2926400},{"timestamp":1360852200,"date":"2013-02-14","index":3335,"close":82.69,"high":82.83,"low":81.89,"open":82.19,"volume":3761400}]},{"date":"2012-10-23","estimated":1.06,"reported":1.06,"pre":[{"timestamp":1349703000,"date":"2012-10-08","index":3248,"close":73.76,"high":73.88,"low":72.75,"open":73.07,"volume":2949500},{"timestamp":1349789400,"date":"2012-10-09","index":3249,"close":73.02,"high":74,"low":72.92,"open":73.88,"volume":2328800},{"timestamp":1349875800,"date":"2012-10-10","index":3250,"close":72.26,"high":73.88,"low":72.24,"open":73.83,"volume":4014900},{"timestamp":1349962200,"date":"2012-10-11","index":3251,"close":72.3,"high":73.08,"low":72.26,"open":72.91,"volume":3006700},{"timestamp":1350048600,"date":"2012-10-12","index":3252,"close":72.11,"high":72.85,"low":71.98,"open":72.57,"volume":2335800},{"timestamp":1350307800,"date":"2012-10-15","index":3253,"close":72.59,"high":72.82,"low":72.15,"open":72.2,"volume":2407000},{"timestamp":1350394200,"date":"2012-10-16","index":3254,"close":73.11,"high":73.39,"low":72.3,"open":72.42,"volume":2755500},{"timestamp":1350480600,"date":"2012-10-17","index":3255,"close":73.29,"high":73.44,"low":72.92,"open":73.32,"volume":2913500},{"timestamp":1350567000,"date":"2012-10-18","index":3256,"close":73.61,"high":73.88,"low":73.11,"open":73.31,"volume":3003900},{"timestamp":1350653400,"date":"2012-10-19","index":3257,"close":72.3,"high":73.46,"low":71.91,"open":73.03,"volume":5469900},{"timestamp":1350912600,"date":"2012-10-22","index":3258,"close":71.56,"high":72.13,"low":71.02,"open":72.04,"volume":6481900}],"post":[{"timestamp":1350999000,"date":"2012-10-23","index":3259,"close":73.73,"high":74.14,"low":72.76,"open":73.21,"volume":8209600},{"timestamp":1351085400,"date":"2012-10-24","index":3260,"close":73.12,"high":74.06,"low":72.99,"open":73.97,"volume":3894200},{"timestamp":1351171800,"date":"2012-10-25","index":3261,"close":73.2,"high":73.44,"low":72.88,"open":73.41,"volume":3080100},{"timestamp":1351258200,"date":"2012-10-26","index":3262,"close":73.02,"high":73.57,"low":72.75,"open":73.39,"volume":3044500},{"timestamp":1351690200,"date":"2012-10-31","index":3263,"close":73.25,"high":74.1,"low":73,"open":73.45,"volume":3002000},{"timestamp":1351776600,"date":"2012-11-01","index":3264,"close":73.9,"high":74.12,"low":73.05,"open":73.38,"volume":3674900},{"timestamp":1351863000,"date":"2012-11-02","index":3265,"close":73.48,"high":74.5,"low":73.39,"open":74.23,"volume":3158800},{"timestamp":1352125800,"date":"2012-11-05","index":3266,"close":73.45,"high":73.62,"low":73.23,"open":73.55,"volume":3312700},{"timestamp":1352212200,"date":"2012-11-06","index":3267,"close":73.57,"high":74.18,"low":73.2,"open":73.67,"volume":3832500},{"timestamp":1352298600,"date":"2012-11-07","index":3268,"close":73,"high":73.82,"low":72.3,"open":73.82,"volume":3866200},{"timestamp":1352385000,"date":"2012-11-08","index":3269,"close":72.59,"high":73.4,"low":72.5,"open":72.56,"volume":3695100}]},{"date":"2012-07-24","estimated":1.17,"reported":1.15,"pre":[{"timestamp":1341840600,"date":"2012-07-09","index":3184,"close":79.2,"high":79.57,"low":78.92,"open":79.28,"volume":2357600},{"timestamp":1341927000,"date":"2012-07-10","index":3185,"close":78.58,"high":79.67,"low":78.16,"open":79.64,"volume":3230600},{"timestamp":1342013400,"date":"2012-07-11","index":3186,"close":78.88,"high":79.11,"low":78.32,"open":78.67,"volume":3768800},{"timestamp":1342099800,"date":"2012-07-12","index":3187,"close":78.59,"high":79.1,"low":77.88,"open":78.6,"volume":3637000},{"timestamp":1342186200,"date":"2012-07-13","index":3188,"close":79.44,"high":79.74,"low":78.5,"open":78.5,"volume":3462400},{"timestamp":1342445400,"date":"2012-07-16","index":3189,"close":79.17,"high":79.62,"low":78.95,"open":79.62,"volume":2634100},{"timestamp":1342531800,"date":"2012-07-17","index":3190,"close":79.33,"high":79.5,"low":78.36,"open":79.44,"volume":2981500},{"timestamp":1342618200,"date":"2012-07-18","index":3191,"close":80.21,"high":80.53,"low":79,"open":79.01,"volume":3722000},{"timestamp":1342704600,"date":"2012-07-19","index":3192,"close":79.97,"high":80.4,"low":79.67,"open":80.1,"volume":3199200},{"timestamp":1342791000,"date":"2012-07-20","index":3193,"close":78.45,"high":79.8,"low":78.34,"open":79.8,"volume":4664000},{"timestamp":1343050200,"date":"2012-07-23","index":3194,"close":77.95,"high":78.15,"low":76.39,"open":77.82,"volume":4214400}],"post":[{"timestamp":1343136600,"date":"2012-07-24","index":3195,"close":74.34,"high":76.75,"low":73.51,"open":75.24,"volume":12643000},{"timestamp":1343223000,"date":"2012-07-25","index":3196,"close":74.27,"high":74.95,"low":73.77,"open":74.27,"volume":4243700},{"timestamp":1343309400,"date":"2012-07-26","index":3197,"close":74.87,"high":75.71,"low":74.53,"open":75.22,"volume":4626400},{"timestamp":1343395800,"date":"2012-07-27","index":3198,"close":76,"high":76.46,"low":75.1,"open":75.23,"volume":3446900},{"timestamp":1343655000,"date":"2012-07-30","index":3199,"close":76.23,"high":76.36,"low":75.59,"open":75.93,"volume":2770100},{"timestamp":1343741400,"date":"2012-07-31","index":3200,"close":75.61,"high":76.24,"low":75.54,"open":76.09,"volume":2815200},{"timestamp":1343827800,"date":"2012-08-01","index":3201,"close":75.15,"high":76,"low":74.78,"open":75.81,"volume":3493000},{"timestamp":1343914200,"date":"2012-08-02","index":3202,"close":75,"high":75.3,"low":74.07,"open":74.94,"volume":3111800},{"timestamp":1344000600,"date":"2012-08-03","index":3203,"close":75.76,"high":76.5,"low":75.69,"open":75.83,"volume":2844400},{"timestamp":1344259800,"date":"2012-08-06","index":3204,"close":75.62,"high":76.4,"low":75.59,"open":75.99,"volume":2104600},{"timestamp":1344346200,"date":"2012-08-07","index":3205,"close":76.09,"high":76.25,"low":75.79,"open":76.03,"volume":2156600}]},{"date":"2012-04-26","estimated":1.02,"reported":1,"pre":[{"timestamp":1334151000,"date":"2012-04-11","index":3123,"close":78.79,"high":79.49,"low":78.72,"open":78.93,"volume":3998400},{"timestamp":1334237400,"date":"2012-04-12","index":3124,"close":79.42,"high":79.61,"low":78.74,"open":78.94,"volume":4016100},{"timestamp":1334323800,"date":"2012-04-13","index":3125,"close":79.56,"high":79.7,"low":78.62,"open":79.29,"volume":3945000},{"timestamp":1334583000,"date":"2012-04-16","index":3126,"close":79.56,"high":79.88,"low":79.1,"open":79.78,"volume":3212400},{"timestamp":1334669400,"date":"2012-04-17","index":3127,"close":80.3,"high":80.65,"low":79.77,"open":79.83,"volume":3541700},{"timestamp":1334755800,"date":"2012-04-18","index":3128,"close":80.49,"high":80.97,"low":79.94,"open":80.1,"volume":3696500},{"timestamp":1334842200,"date":"2012-04-19","index":3129,"close":79.86,"high":80.64,"low":79.41,"open":80.58,"volume":3471400},{"timestamp":1334928600,"date":"2012-04-20","index":3130,"close":80.27,"high":80.53,"low":79.29,"open":79.99,"volume":4216000},{"timestamp":1335187800,"date":"2012-04-23","index":3131,"close":79.03,"high":80.06,"low":78.47,"open":80.06,"volume":4307900},{"timestamp":1335274200,"date":"2012-04-24","index":3132,"close":79.46,"high":80.14,"low":79.16,"open":79.3,"volume":2874800},{"timestamp":1335360600,"date":"2012-04-25","index":3133,"close":79.65,"high":80.09,"low":79.43,"open":79.94,"volume":3318200}],"post":[{"timestamp":1335447000,"date":"2012-04-26","index":3134,"close":78.25,"high":78.29,"low":76.56,"open":77.58,"volume":8120500},{"timestamp":1335533400,"date":"2012-04-27","index":3135,"close":78.44,"high":78.99,"low":77.97,"open":78.41,"volume":3788600},{"timestamp":1335792600,"date":"2012-04-30","index":3136,"close":78.14,"high":78.75,"low":77.9,"open":78.25,"volume":2405100},{"timestamp":1335879000,"date":"2012-05-01","index":3137,"close":78.47,"high":78.91,"low":77.96,"open":78.14,"volume":3313400},{"timestamp":1335965400,"date":"2012-05-02","index":3138,"close":78.42,"high":78.62,"low":78.06,"open":78.27,"volume":4227400},{"timestamp":1336051800,"date":"2012-05-03","index":3139,"close":78.07,"high":78.64,"low":78.06,"open":78.48,"volume":3025300},{"timestamp":1336138200,"date":"2012-05-04","index":3140,"close":77.73,"high":78.25,"low":77.24,"open":77.9,"volume":3991500},{"timestamp":1336397400,"date":"2012-05-07","index":3141,"close":77.8,"high":78.37,"low":77.23,"open":77.35,"volume":2953900},{"timestamp":1336483800,"date":"2012-05-08","index":3142,"close":77.66,"high":77.94,"low":77.41,"open":77.53,"volume":6463400},{"timestamp":1336570200,"date":"2012-05-09","index":3143,"close":77.15,"high":77.57,"low":76.71,"open":77.2,"volume":3984600},{"timestamp":1336656600,"date":"2012-05-10","index":3144,"close":76.61,"high":77.72,"low":76.49,"open":77.47,"volume":2984900}]},{"date":"2012-01-31","estimated":1.26,"reported":1.28,"pre":[{"timestamp":1326465000,"date":"2012-01-13","index":3063,"close":74.16,"high":74.27,"low":73,"open":73.19,"volume":5020600},{"timestamp":1326810600,"date":"2012-01-17","index":3064,"close":74.2,"high":74.75,"low":73.9,"open":74.64,"volume":4093200},{"timestamp":1326897000,"date":"2012-01-18","index":3065,"close":74.93,"high":75.14,"low":74.09,"open":74.27,"volume":4578400},{"timestamp":1326983400,"date":"2012-01-19","index":3066,"close":75.31,"high":75.58,"low":74.97,"open":74.97,"volume":4714100},{"timestamp":1327069800,"date":"2012-01-20","index":3067,"close":75.42,"high":75.61,"low":75,"open":75.31,"volume":5051000},{"timestamp":1327329000,"date":"2012-01-23","index":3068,"close":75.13,"high":75.49,"low":74.68,"open":75.45,"volume":3198600},{"timestamp":1327415400,"date":"2012-01-24","index":3069,"close":75,"high":75.09,"low":74.46,"open":74.67,"volume":3577700},{"timestamp":1327501800,"date":"2012-01-25","index":3070,"close":75.62,"high":75.75,"low":74.6,"open":74.76,"volume":4219800},{"timestamp":1327588200,"date":"2012-01-26","index":3071,"close":75.84,"high":76.39,"low":75.56,"open":75.69,"volume":4011600},{"timestamp":1327674600,"date":"2012-01-27","index":3072,"close":76.04,"high":76.51,"low":75.62,"open":75.89,"volume":4284000},{"timestamp":1327933800,"date":"2012-01-30","index":3073,"close":76.15,"high":76.41,"low":75.5,"open":75.55,"volume":4318400}],"post":[{"timestamp":1328020200,"date":"2012-01-31","index":3074,"close":75.65,"high":76.93,"low":74.84,"open":76.54,"volume":6997700},{"timestamp":1328106600,"date":"2012-02-01","index":3075,"close":76.78,"high":77.18,"low":75.75,"open":76.37,"volume":7305600},{"timestamp":1328193000,"date":"2012-02-02","index":3076,"close":76.38,"high":77.16,"low":76.27,"open":76.98,"volume":3043100},{"timestamp":1328279400,"date":"2012-02-03","index":3077,"close":76.7,"high":77.34,"low":76.64,"open":77.08,"volume":4149200},{"timestamp":1328538600,"date":"2012-02-06","index":3078,"close":76.92,"high":77.04,"low":76.53,"open":76.53,"volume":3922300},{"timestamp":1328625000,"date":"2012-02-07","index":3079,"close":77.29,"high":77.55,"low":76.34,"open":76.56,"volume":5027900},{"timestamp":1328711400,"date":"2012-02-08","index":3080,"close":76.92,"high":77.3,"low":76.75,"open":77.18,"volume":3262300},{"timestamp":1328797800,"date":"2012-02-09","index":3081,"close":76.57,"high":77.03,"low":76.25,"open":76.85,"volume":3848700},{"timestamp":1328884200,"date":"2012-02-10","index":3082,"close":76.69,"high":76.76,"low":75.97,"open":76.1,"volume":3620600},{"timestamp":1329143400,"date":"2012-02-13","index":3083,"close":77.16,"high":77.26,"low":76.52,"open":76.96,"volume":3115800},{"timestamp":1329229800,"date":"2012-02-14","index":3084,"close":77.11,"high":77.22,"low":76.65,"open":77.03,"volume":2918600}]},{"date":"2011-10-25","estimated":1.05,"reported":1.06,"pre":[{"timestamp":1318253400,"date":"2011-10-10","index":2997,"close":67.86,"high":67.86,"low":67.11,"open":67.5,"volume":3491000},{"timestamp":1318339800,"date":"2011-10-11","index":2998,"close":67.95,"high":68.15,"low":67.26,"open":67.43,"volume":2737400},{"timestamp":1318426200,"date":"2011-10-12","index":2999,"close":68.56,"high":69.32,"low":68.24,"open":68.25,"volume":4852400},{"timestamp":1318512600,"date":"2011-10-13","index":3000,"close":68.09,"high":68.4,"low":67.75,"open":68.01,"volume":3312000},{"timestamp":1318599000,"date":"2011-10-14","index":3001,"close":68.96,"high":69.29,"low":68.3,"open":68.94,"volume":3865700},{"timestamp":1318858200,"date":"2011-10-17","index":3002,"close":68.01,"high":69.2,"low":67.79,"open":68.54,"volume":3773300},{"timestamp":1318944600,"date":"2011-10-18","index":3003,"close":69.25,"high":69.93,"low":67.61,"open":67.96,"volume":4269500},{"timestamp":1319031000,"date":"2011-10-19","index":3004,"close":68.82,"high":69.71,"low":68.51,"open":69.3,"volume":3320800},{"timestamp":1319117400,"date":"2011-10-20","index":3005,"close":69.2,"high":69.76,"low":68.15,"open":68.96,"volume":3581700},{"timestamp":1319203800,"date":"2011-10-21","index":3006,"close":70.06,"high":70.71,"low":69.51,"open":69.86,"volume":7502600},{"timestamp":1319463000,"date":"2011-10-24","index":3007,"close":70.87,"high":71.64,"low":70.21,"open":70.34,"volume":6009000}],"post":[{"timestamp":1319549400,"date":"2011-10-25","index":3008,"close":69.35,"high":70,"low":68.22,"open":69.3,"volume":6197000},{"timestamp":1319635800,"date":"2011-10-26","index":3009,"close":69.38,"high":70.2,"low":68.25,"open":69.5,"volume":5992600},{"timestamp":1319722200,"date":"2011-10-27","index":3010,"close":71.55,"high":72,"low":70.34,"open":70.77,"volume":5827200},{"timestamp":1319808600,"date":"2011-10-28","index":3011,"close":71.49,"high":72.04,"low":71.12,"open":71.17,"volume":3817900},{"timestamp":1320067800,"date":"2011-10-31","index":3012,"close":70.24,"high":71.21,"low":70.22,"open":70.73,"volume":3634400},{"timestamp":1320154200,"date":"2011-11-01","index":3013,"close":68.6,"high":69.7,"low":68.34,"open":69.2,"volume":5585000},{"timestamp":1320240600,"date":"2011-11-02","index":3014,"close":69.35,"high":70,"low":68.73,"open":69.47,"volume":3443700},{"timestamp":1320327000,"date":"2011-11-03","index":3015,"close":70.56,"high":70.8,"low":69.18,"open":69.88,"volume":3802200},{"timestamp":1320413400,"date":"2011-11-04","index":3016,"close":69.99,"high":70.19,"low":69.02,"open":70.06,"volume":4583400},{"timestamp":1320676200,"date":"2011-11-07","index":3017,"close":70.46,"high":70.74,"low":69.36,"open":69.88,"volume":3150800},{"timestamp":1320762600,"date":"2011-11-08","index":3018,"close":71.55,"high":71.67,"low":70.37,"open":70.65,"volume":4106500}]},{"date":"2011-07-26","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":2933,"close":73.74,"high":74.16,"low":73.21,"open":74.15,"volume":3704100},{"timestamp":1310477400,"date":"2011-07-12","index":2934,"close":73.25,"high":74.07,"low":73.17,"open":73.5,"volume":3836900},{"timestamp":1310563800,"date":"2011-07-13","index":2935,"close":73.42,"high":74.15,"low":73.21,"open":73.65,"volume":2704700},{"timestamp":1310650200,"date":"2011-07-14","index":2936,"close":73.36,"high":74.02,"low":72.96,"open":73.41,"volume":3552200},{"timestamp":1310736600,"date":"2011-07-15","index":2937,"close":73.08,"high":73.65,"low":72.33,"open":73.65,"volume":4210000},{"timestamp":1310995800,"date":"2011-07-18","index":2938,"close":72.42,"high":73,"low":72.14,"open":72.91,"volume":3337600},{"timestamp":1311082200,"date":"2011-07-19","index":2939,"close":73.4,"high":73.52,"low":72.71,"open":72.84,"volume":3096000},{"timestamp":1311168600,"date":"2011-07-20","index":2940,"close":73.52,"high":73.74,"low":73.15,"open":73.47,"volume":2692300},{"timestamp":1311255000,"date":"2011-07-21","index":2941,"close":74.4,"high":74.99,"low":73.77,"open":73.84,"volume":4600800},{"timestamp":1311341400,"date":"2011-07-22","index":2942,"close":74.16,"high":74.67,"low":73.96,"open":74.24,"volume":2886800},{"timestamp":1311600600,"date":"2011-07-25","index":2943,"close":74.05,"high":74.39,"low":73.23,"open":73.56,"volume":3452300}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":2944,"close":71.59,"high":72.39,"low":69.62,"open":72.34,"volume":12590500},{"timestamp":1311773400,"date":"2011-07-27","index":2945,"close":70.21,"high":71.18,"low":69.91,"open":71.14,"volume":7097100},{"timestamp":1311859800,"date":"2011-07-28","index":2946,"close":69.14,"high":70.6,"low":68.97,"open":70.21,"volume":7355600},{"timestamp":1311946200,"date":"2011-07-29","index":2947,"close":69.22,"high":69.68,"low":68.36,"open":68.64,"volume":6237100},{"timestamp":1312205400,"date":"2011-08-01","index":2948,"close":67.62,"high":69.86,"low":67,"open":69.86,"volume":8837400},{"timestamp":1312291800,"date":"2011-08-02","index":2949,"close":66.28,"high":67.4,"low":66.21,"open":67.18,"volume":7928900},{"timestamp":1312378200,"date":"2011-08-03","index":2950,"close":67.26,"high":67.49,"low":66.05,"open":66.4,"volume":6849000},{"timestamp":1312464600,"date":"2011-08-04","index":2951,"close":65.23,"high":66.81,"low":65.2,"open":66.48,"volume":8060900},{"timestamp":1312551000,"date":"2011-08-05","index":2952,"close":65.69,"high":66.97,"low":64.4,"open":66.17,"volume":10325100},{"timestamp":1312810200,"date":"2011-08-08","index":2953,"close":62.4,"high":65.75,"low":61.95,"open":64.18,"volume":13977300},{"timestamp":1312896600,"date":"2011-08-09","index":2954,"close":64.1,"high":64.21,"low":60.74,"open":62.13,"volume":13460000}]},{"date":"2011-04-26","estimated":0.85,"reported":0.88,"pre":[{"timestamp":1302269400,"date":"2011-04-08","index":2870,"close":73.25,"high":74.13,"low":72.84,"open":74.11,"volume":4208900},{"timestamp":1302528600,"date":"2011-04-11","index":2871,"close":73.21,"high":73.3,"low":72.55,"open":73.13,"volume":3487800},{"timestamp":1302615000,"date":"2011-04-12","index":2872,"close":73.23,"high":73.85,"low":72.76,"open":72.76,"volume":3184300},{"timestamp":1302701400,"date":"2011-04-13","index":2873,"close":72.61,"high":73.52,"low":72.32,"open":73.46,"volume":3639300},{"timestamp":1302787800,"date":"2011-04-14","index":2874,"close":72.41,"high":72.97,"low":72.12,"open":72.29,"volume":3412500},{"timestamp":1302874200,"date":"2011-04-15","index":2875,"close":72.71,"high":72.96,"low":72.35,"open":72.6,"volume":3606700},{"timestamp":1303133400,"date":"2011-04-18","index":2876,"close":71.92,"high":72.04,"low":71.48,"open":71.81,"volume":3448700},{"timestamp":1303219800,"date":"2011-04-19","index":2877,"close":71.98,"high":72.15,"low":71.69,"open":71.85,"volume":2705300},{"timestamp":1303306200,"date":"2011-04-20","index":2878,"close":72.71,"high":73.42,"low":72.39,"open":72.75,"volume":3003300},{"timestamp":1303392600,"date":"2011-04-21","index":2879,"close":73.17,"high":73.5,"low":72.78,"open":72.98,"volume":2613600},{"timestamp":1303738200,"date":"2011-04-25","index":2880,"close":73.64,"high":74.09,"low":72.82,"open":73.08,"volume":3831100}],"post":[{"timestamp":1303824600,"date":"2011-04-26","index":2881,"close":74.3,"high":75,"low":74.04,"open":74.92,"volume":4294800},{"timestamp":1303911000,"date":"2011-04-27","index":2882,"close":74.27,"high":74.65,"low":73.68,"open":74.64,"volume":3410700},{"timestamp":1303997400,"date":"2011-04-28","index":2883,"close":74.81,"high":74.99,"low":73.99,"open":73.99,"volume":2885200},{"timestamp":1304083800,"date":"2011-04-29","index":2884,"close":74.97,"high":75.34,"low":74.62,"open":74.85,"volume":4400000},{"timestamp":1304343000,"date":"2011-05-02","index":2885,"close":74.87,"high":75.58,"low":74.5,"open":75.34,"volume":2452700},{"timestamp":1304429400,"date":"2011-05-03","index":2886,"close":75.09,"high":75.24,"low":74.5,"open":74.66,"volume":3481700},{"timestamp":1304515800,"date":"2011-05-04","index":2887,"close":74.25,"high":75.24,"low":73.74,"open":74.97,"volume":4214700},{"timestamp":1304602200,"date":"2011-05-05","index":2888,"close":73.96,"high":74.93,"low":73.58,"open":73.75,"volume":5406300},{"timestamp":1304688600,"date":"2011-05-06","index":2889,"close":74.1,"high":74.95,"low":74,"open":74.9,"volume":3976200},{"timestamp":1304947800,"date":"2011-05-09","index":2890,"close":73.7,"high":74.06,"low":73.58,"open":74.01,"volume":3403200},{"timestamp":1305034200,"date":"2011-05-10","index":2891,"close":74.37,"high":74.71,"low":73.86,"open":73.86,"volume":2871700}]},{"date":"2011-02-01","estimated":1.05,"reported":1.08,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":2812,"close":72.48,"high":72.87,"low":72.03,"open":72.06,"volume":2422900},{"timestamp":1295361000,"date":"2011-01-18","index":2813,"close":73.02,"high":73.2,"low":72.65,"open":72.7,"volume":4370800},{"timestamp":1295447400,"date":"2011-01-19","index":2814,"close":72.18,"high":73.09,"low":71.79,"open":72.9,"volume":3354500},{"timestamp":1295533800,"date":"2011-01-20","index":2815,"close":72.66,"high":72.85,"low":71.98,"open":72.39,"volume":4188200},{"timestamp":1295620200,"date":"2011-01-21","index":2816,"close":72.89,"high":73.09,"low":72.45,"open":73.02,"volume":4601400},{"timestamp":1295879400,"date":"2011-01-24","index":2817,"close":73.21,"high":73.25,"low":72.44,"open":72.77,"volume":3255700},{"timestamp":1295965800,"date":"2011-01-25","index":2818,"close":72.83,"high":73.4,"low":72.46,"open":73.18,"volume":3820100},{"timestamp":1296052200,"date":"2011-01-26","index":2819,"close":72.87,"high":73.3,"low":72.48,"open":73.03,"volume":2825700},{"timestamp":1296138600,"date":"2011-01-27","index":2820,"close":72.91,"high":73.4,"low":72.45,"open":73.15,"volume":3096100},{"timestamp":1296225000,"date":"2011-01-28","index":2821,"close":70.73,"high":72.96,"low":70.64,"open":72.93,"volume":5646400},{"timestamp":1296484200,"date":"2011-01-31","index":2822,"close":71.62,"high":71.66,"low":70.35,"open":70.81,"volume":5369500}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":2823,"close":74.59,"high":75.19,"low":73.78,"open":74,"volume":12457000},{"timestamp":1296657000,"date":"2011-02-02","index":2824,"close":74.04,"high":74.84,"low":73.9,"open":74.78,"volume":4992300},{"timestamp":1296743400,"date":"2011-02-03","index":2825,"close":74.29,"high":74.56,"low":73.9,"open":74.02,"volume":4063600},{"timestamp":1296829800,"date":"2011-02-04","index":2826,"close":74.34,"high":74.6,"low":73.6,"open":74.46,"volume":2959000},{"timestamp":1297089000,"date":"2011-02-07","index":2827,"close":74.25,"high":74.44,"low":73.55,"open":74.25,"volume":4781300},{"timestamp":1297175400,"date":"2011-02-08","index":2828,"close":74.47,"high":74.58,"low":73.84,"open":74.11,"volume":2959400},{"timestamp":1297261800,"date":"2011-02-09","index":2829,"close":74.58,"high":74.58,"low":73.46,"open":74.19,"volume":3056400},{"timestamp":1297348200,"date":"2011-02-10","index":2830,"close":74.77,"high":75,"low":73.56,"open":73.69,"volume":5216900},{"timestamp":1297434600,"date":"2011-02-11","index":2831,"close":75.32,"high":75.63,"low":74.39,"open":74.65,"volume":4248300},{"timestamp":1297693800,"date":"2011-02-14","index":2832,"close":74.8,"high":75.32,"low":74.59,"open":75.1,"volume":3273900},{"timestamp":1297780200,"date":"2011-02-15","index":2833,"close":74.8,"high":75.19,"low":74.19,"open":74.78,"volume":3874900}]},{"date":"2010-10-21","estimated":0.88,"reported":0.93,"pre":[{"timestamp":1286371800,"date":"2010-10-06","index":2742,"close":67.81,"high":68.15,"low":67.7,"open":68,"volume":3600600},{"timestamp":1286458200,"date":"2010-10-07","index":2743,"close":67.37,"high":68.28,"low":67.02,"open":68.19,"volume":3442600},{"timestamp":1286544600,"date":"2010-10-08","index":2744,"close":67.53,"high":67.75,"low":66.92,"open":67.56,"volume":4287200},{"timestamp":1286803800,"date":"2010-10-11","index":2745,"close":67.35,"high":67.6,"low":66.96,"open":67.45,"volume":2811700},{"timestamp":1286890200,"date":"2010-10-12","index":2746,"close":67.24,"high":67.45,"low":66.26,"open":67.1,"volume":3010600},{"timestamp":1286976600,"date":"2010-10-13","index":2747,"close":68.66,"high":69.45,"low":67.73,"open":67.91,"volume":8406100},{"timestamp":1287063000,"date":"2010-10-14","index":2748,"close":69.4,"high":69.4,"low":68.53,"open":68.55,"volume":5099000},{"timestamp":1287149400,"date":"2010-10-15","index":2749,"close":69.31,"high":69.91,"low":69,"open":69.71,"volume":5733000},{"timestamp":1287408600,"date":"2010-10-18","index":2750,"close":69.5,"high":69.75,"low":68.73,"open":69.44,"volume":3982700},{"timestamp":1287495000,"date":"2010-10-19","index":2751,"close":68.74,"high":69.09,"low":67.69,"open":68.83,"volume":4388600},{"timestamp":1287581400,"date":"2010-10-20","index":2752,"close":69.65,"high":69.89,"low":68.74,"open":68.74,"volume":4773000}],"post":[{"timestamp":1287667800,"date":"2010-10-21","index":2753,"close":69.59,"high":70,"low":68.61,"open":69.95,"volume":6172200},{"timestamp":1287754200,"date":"2010-10-22","index":2754,"close":69.83,"high":69.95,"low":69.12,"open":69.61,"volume":2969600},{"timestamp":1288013400,"date":"2010-10-25","index":2755,"close":69.32,"high":69.99,"low":69.25,"open":69.94,"volume":4036000},{"timestamp":1288099800,"date":"2010-10-26","index":2756,"close":69.42,"high":69.63,"low":68.67,"open":69.04,"volume":2869300},{"timestamp":1288186200,"date":"2010-10-27","index":2757,"close":67.98,"high":69.1,"low":67.45,"open":68.94,"volume":5400400},{"timestamp":1288272600,"date":"2010-10-28","index":2758,"close":67.66,"high":68.4,"low":66.97,"open":68.25,"volume":5237100},{"timestamp":1288359000,"date":"2010-10-29","index":2759,"close":67.34,"high":67.54,"low":67,"open":67.46,"volume":4329100},{"timestamp":1288618200,"date":"2010-11-01","index":2760,"close":67.34,"high":68.03,"low":66.93,"open":67.38,"volume":2841000},{"timestamp":1288704600,"date":"2010-11-02","index":2761,"close":68.3,"high":68.54,"low":67.91,"open":67.98,"volume":3069000},{"timestamp":1288791000,"date":"2010-11-03","index":2762,"close":68.63,"high":68.7,"low":67.7,"open":68.31,"volume":2704500},{"timestamp":1288877400,"date":"2010-11-04","index":2763,"close":69.37,"high":69.64,"low":68.68,"open":69.09,"volume":4203400}]},{"date":"2010-07-22","estimated":0.77,"reported":0.84,"pre":[{"timestamp":1278509400,"date":"2010-07-07","index":2678,"close":59.47,"high":59.62,"low":57.28,"open":57.28,"volume":6372400},{"timestamp":1278595800,"date":"2010-07-08","index":2679,"close":59.96,"high":60.38,"low":59.26,"open":59.83,"volume":4122500},{"timestamp":1278682200,"date":"2010-07-09","index":2680,"close":60.06,"high":60.29,"low":59.55,"open":60,"volume":2700000},{"timestamp":1278941400,"date":"2010-07-12","index":2681,"close":60.02,"high":60.5,"low":59.44,"open":60.39,"volume":3555100},{"timestamp":1279027800,"date":"2010-07-13","index":2682,"close":61.3,"high":61.65,"low":60.66,"open":60.69,"volume":5123400},{"timestamp":1279114200,"date":"2010-07-14","index":2683,"close":61.76,"high":62.34,"low":61.25,"open":61.25,"volume":4290000},{"timestamp":1279200600,"date":"2010-07-15","index":2684,"close":61.34,"high":61.85,"low":60.42,"open":61.81,"volume":3607000},{"timestamp":1279287000,"date":"2010-07-16","index":2685,"close":59.68,"high":61.29,"low":59.45,"open":60.99,"volume":6274700},{"timestamp":1279546200,"date":"2010-07-19","index":2686,"close":60.46,"high":60.64,"low":59.23,"open":59.85,"volume":4435000},{"timestamp":1279632600,"date":"2010-07-20","index":2687,"close":60.88,"high":60.95,"low":59.27,"open":59.86,"volume":3071100},{"timestamp":1279719000,"date":"2010-07-21","index":2688,"close":60.01,"high":61.44,"low":59.37,"open":61.44,"volume":4417600}],"post":[{"timestamp":1279805400,"date":"2010-07-22","index":2689,"close":63.15,"high":64.31,"low":62.6,"open":63,"volume":11500700},{"timestamp":1279891800,"date":"2010-07-23","index":2690,"close":63.67,"high":64,"low":62.9,"open":63.36,"volume":4716200},{"timestamp":1280151000,"date":"2010-07-26","index":2691,"close":64.88,"high":65,"low":64.17,"open":64.72,"volume":4998000},{"timestamp":1280237400,"date":"2010-07-27","index":2692,"close":64.66,"high":65.25,"low":64.55,"open":65.06,"volume":4474000},{"timestamp":1280323800,"date":"2010-07-28","index":2693,"close":64.8,"high":65.29,"low":64.28,"open":64.6,"volume":4010300},{"timestamp":1280410200,"date":"2010-07-29","index":2694,"close":64.39,"high":65.32,"low":64.15,"open":65.1,"volume":3781200},{"timestamp":1280496600,"date":"2010-07-30","index":2695,"close":65,"high":65.35,"low":63.64,"open":63.95,"volume":5191500},{"timestamp":1280755800,"date":"2010-08-02","index":2696,"close":66.6,"high":66.65,"low":65.22,"open":65.73,"volume":5489500},{"timestamp":1280842200,"date":"2010-08-03","index":2697,"close":66.6,"high":66.76,"low":65.81,"open":66.48,"volume":5170600},{"timestamp":1280928600,"date":"2010-08-04","index":2698,"close":67.38,"high":67.7,"low":66.57,"open":66.68,"volume":4940100},{"timestamp":1281015000,"date":"2010-08-05","index":2699,"close":67.42,"high":67.72,"low":66.62,"open":66.87,"volume":4357700}]},{"date":"2010-04-27","estimated":0.58,"reported":0.71,"pre":[{"timestamp":1271079000,"date":"2010-04-12","index":2618,"close":64.76,"high":64.99,"low":64.66,"open":64.81,"volume":3687800},{"timestamp":1271165400,"date":"2010-04-13","index":2619,"close":64.88,"high":65.17,"low":64.24,"open":64.39,"volume":4793600},{"timestamp":1271251800,"date":"2010-04-14","index":2620,"close":65.45,"high":65.52,"low":64.77,"open":64.9,"volume":6098900},{"timestamp":1271338200,"date":"2010-04-15","index":2621,"close":68.89,"high":69.74,"low":68.38,"open":68.5,"volume":15257900},{"timestamp":1271424600,"date":"2010-04-16","index":2622,"close":68.21,"high":69.54,"low":68,"open":68.9,"volume":8515500},{"timestamp":1271683800,"date":"2010-04-19","index":2623,"close":68.29,"high":68.55,"low":67.73,"open":68.11,"volume":5006500},{"timestamp":1271770200,"date":"2010-04-20","index":2624,"close":68.06,"high":69.06,"low":67.61,"open":68.8,"volume":5222600},{"timestamp":1271856600,"date":"2010-04-21","index":2625,"close":68.12,"high":68.87,"low":68.08,"open":68.25,"volume":3890900},{"timestamp":1271943000,"date":"2010-04-22","index":2626,"close":68.26,"high":68.36,"low":67.14,"open":67.93,"volume":4666300},{"timestamp":1272029400,"date":"2010-04-23","index":2627,"close":68.86,"high":68.9,"low":67.75,"open":68.44,"volume":4269300},{"timestamp":1272288600,"date":"2010-04-26","index":2628,"close":68.52,"high":69.45,"low":68.47,"open":68.96,"volume":6395400}],"post":[{"timestamp":1272375000,"date":"2010-04-27","index":2629,"close":66.22,"high":68.47,"low":65.73,"open":68.41,"volume":8133600},{"timestamp":1272461400,"date":"2010-04-28","index":2630,"close":68.31,"high":68.38,"low":66.62,"open":66.93,"volume":7691300},{"timestamp":1272547800,"date":"2010-04-29","index":2631,"close":69.7,"high":69.95,"low":68.55,"open":68.7,"volume":5838400},{"timestamp":1272634200,"date":"2010-04-30","index":2632,"close":69.14,"high":70.31,"low":68.96,"open":69.75,"volume":7025900},{"timestamp":1272893400,"date":"2010-05-03","index":2633,"close":70.7,"high":70.89,"low":69.15,"open":69.49,"volume":5424700},{"timestamp":1272979800,"date":"2010-05-04","index":2634,"close":68.94,"high":69.98,"low":68.11,"open":69.98,"volume":6279200},{"timestamp":1273066200,"date":"2010-05-05","index":2635,"close":67.18,"high":68.29,"low":66.66,"open":67.93,"volume":8384200},{"timestamp":1273152600,"date":"2010-05-06","index":2636,"close":65,"high":67.44,"low":61.25,"open":66.84,"volume":11149400},{"timestamp":1273239000,"date":"2010-05-07","index":2637,"close":63.93,"high":65.13,"low":62.96,"open":64.65,"volume":8678000},{"timestamp":1273498200,"date":"2010-05-10","index":2638,"close":67.48,"high":67.9,"low":65.73,"open":66,"volume":7940600},{"timestamp":1273584600,"date":"2010-05-11","index":2639,"close":66.99,"high":68.04,"low":66.51,"open":66.88,"volume":4941200}]},{"date":"2010-02-02","estimated":0.74,"reported":0.75,"pre":[{"timestamp":1263565800,"date":"2010-01-15","index":2560,"close":61.93,"high":62.4,"low":61.72,"open":62.2,"volume":6066300},{"timestamp":1263911400,"date":"2010-01-19","index":2561,"close":62.25,"high":62.78,"low":62,"open":62.01,"volume":3525000},{"timestamp":1263997800,"date":"2010-01-20","index":2562,"close":61.16,"high":62.21,"low":60.67,"open":62.16,"volume":5261100},{"timestamp":1264084200,"date":"2010-01-21","index":2563,"close":59.7,"high":61.32,"low":59.53,"open":61.07,"volume":6344200},{"timestamp":1264170600,"date":"2010-01-22","index":2564,"close":58.75,"high":59.55,"low":58.6,"open":59.49,"volume":5623300},{"timestamp":1264429800,"date":"2010-01-25","index":2565,"close":58.75,"high":59.52,"low":58.26,"open":59.11,"volume":3520500},{"timestamp":1264516200,"date":"2010-01-26","index":2566,"close":58.64,"high":59.2,"low":57.89,"open":58.49,"volume":3285800},{"timestamp":1264602600,"date":"2010-01-27","index":2567,"close":59.34,"high":59.5,"low":58.12,"open":58.65,"volume":5247300},{"timestamp":1264689000,"date":"2010-01-28","index":2568,"close":58.96,"high":59.65,"low":58.06,"open":59.51,"volume":5711600},{"timestamp":1264775400,"date":"2010-01-29","index":2569,"close":57.77,"high":59.79,"low":57.71,"open":59.13,"volume":6565200},{"timestamp":1265034600,"date":"2010-02-01","index":2570,"close":58.39,"high":58.53,"low":57.45,"open":57.95,"volume":6331100}],"post":[{"timestamp":1265121000,"date":"2010-02-02","index":2571,"close":58.62,"high":59.95,"low":58.3,"open":59.74,"volume":7843800},{"timestamp":1265207400,"date":"2010-02-03","index":2572,"close":58.87,"high":59.3,"low":58.25,"open":58.73,"volume":4745400},{"timestamp":1265293800,"date":"2010-02-04","index":2573,"close":57.29,"high":58.63,"low":57.24,"open":58.43,"volume":7259900},{"timestamp":1265380200,"date":"2010-02-05","index":2574,"close":57.2,"high":57.73,"low":56.23,"open":57.18,"volume":5799400},{"timestamp":1265639400,"date":"2010-02-08","index":2575,"close":56.62,"high":57.4,"low":56.49,"open":57.17,"volume":3485100},{"timestamp":1265725800,"date":"2010-02-09","index":2576,"close":57.41,"high":58.18,"low":56.9,"open":57.35,"volume":5253000},{"timestamp":1265812200,"date":"2010-02-10","index":2577,"close":57.07,"high":57.45,"low":56.57,"open":57.45,"volume":4704000},{"timestamp":1265898600,"date":"2010-02-11","index":2578,"close":56.72,"high":57.15,"low":56.36,"open":56.81,"volume":6647300},{"timestamp":1265985000,"date":"2010-02-12","index":2579,"close":56.15,"high":56.42,"low":55.77,"open":56.26,"volume":6148400},{"timestamp":1266330600,"date":"2010-02-16","index":2580,"close":57.33,"high":57.49,"low":56.47,"open":56.94,"volume":5065200},{"timestamp":1266417000,"date":"2010-02-17","index":2581,"close":57.51,"high":57.6,"low":57.14,"open":57.51,"volume":4489000}]},{"date":"2009-10-22","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1254922200,"date":"2009-10-07","index":2491,"close":55.63,"high":55.8,"low":55.15,"open":55.5,"volume":2349600},{"timestamp":1255008600,"date":"2009-10-08","index":2492,"close":56.33,"high":56.68,"low":55.72,"open":55.75,"volume":7005400},{"timestamp":1255095000,"date":"2009-10-09","index":2493,"close":55.97,"high":56.46,"low":55.64,"open":56.3,"volume":3299800},{"timestamp":1255354200,"date":"2009-10-12","index":2494,"close":55.93,"high":56.43,"low":55.57,"open":56.05,"volume":2179200},{"timestamp":1255440600,"date":"2009-10-13","index":2495,"close":55.73,"high":55.94,"low":55.13,"open":55.94,"volume":3435600},{"timestamp":1255527000,"date":"2009-10-14","index":2496,"close":57.21,"high":57.28,"low":56.04,"open":56.11,"volume":4870400},{"timestamp":1255613400,"date":"2009-10-15","index":2497,"close":57.71,"high":57.8,"low":56.7,"open":57.07,"volume":4223900},{"timestamp":1255699800,"date":"2009-10-16","index":2498,"close":57.12,"high":57.36,"low":56.7,"open":57.16,"volume":4499400},{"timestamp":1255959000,"date":"2009-10-19","index":2499,"close":57.62,"high":57.76,"low":57.12,"open":57.3,"volume":2738900},{"timestamp":1256045400,"date":"2009-10-20","index":2500,"close":57.73,"high":57.91,"low":57.1,"open":57.79,"volume":3331000},{"timestamp":1256131800,"date":"2009-10-21","index":2501,"close":57.1,"high":58.27,"low":56.69,"open":57.49,"volume":4453400}],"post":[{"timestamp":1256218200,"date":"2009-10-22","index":2502,"close":57.1,"high":57.39,"low":55.81,"open":56.96,"volume":5528400},{"timestamp":1256304600,"date":"2009-10-23","index":2503,"close":55.7,"high":57.09,"low":55.31,"open":57.09,"volume":6065400},{"timestamp":1256563800,"date":"2009-10-26","index":2504,"close":54.52,"high":56.38,"low":54.26,"open":55.67,"volume":8866100},{"timestamp":1256650200,"date":"2009-10-27","index":2505,"close":54.5,"high":54.79,"low":54,"open":54.6,"volume":5855800},{"timestamp":1256736600,"date":"2009-10-28","index":2506,"close":54.37,"high":55.08,"low":54.24,"open":54.4,"volume":4765700},{"timestamp":1256823000,"date":"2009-10-29","index":2507,"close":54.94,"high":55.17,"low":54.31,"open":54.61,"volume":3260600},{"timestamp":1256909400,"date":"2009-10-30","index":2508,"close":53.68,"high":54.89,"low":53.6,"open":54.61,"volume":5477300},{"timestamp":1257172200,"date":"2009-11-02","index":2509,"close":54.01,"high":54.18,"low":53.17,"open":53.77,"volume":4203400},{"timestamp":1257258600,"date":"2009-11-03","index":2510,"close":54.2,"high":54.56,"low":53.86,"open":54.06,"volume":4269200},{"timestamp":1257345000,"date":"2009-11-04","index":2511,"close":53.5,"high":55.02,"low":53.47,"open":54.64,"volume":4113800},{"timestamp":1257431400,"date":"2009-11-05","index":2512,"close":54.46,"high":54.55,"low":53.64,"open":53.65,"volume":2954300}]},{"date":"2009-07-23","estimated":0.49,"reported":0.49,"pre":[{"timestamp":1247059800,"date":"2009-07-08","index":2427,"close":47.88,"high":48.23,"low":46.78,"open":48.01,"volume":7529600},{"timestamp":1247146200,"date":"2009-07-09","index":2428,"close":48.02,"high":48.59,"low":47.8,"open":48.22,"volume":3978200},{"timestamp":1247232600,"date":"2009-07-10","index":2429,"close":48.57,"high":48.78,"low":47.53,"open":47.63,"volume":3783300},{"timestamp":1247491800,"date":"2009-07-13","index":2430,"close":49.42,"high":49.44,"low":47.91,"open":48.58,"volume":3829400},{"timestamp":1247578200,"date":"2009-07-14","index":2431,"close":49.58,"high":49.67,"low":48.7,"open":49.11,"volume":3559800},{"timestamp":1247664600,"date":"2009-07-15","index":2432,"close":50.53,"high":50.64,"low":49.71,"open":50.14,"volume":4497200},{"timestamp":1247751000,"date":"2009-07-16","index":2433,"close":52.93,"high":53.41,"low":50.29,"open":50.46,"volume":7806700},{"timestamp":1247837400,"date":"2009-07-17","index":2434,"close":52.17,"high":52.93,"low":51.91,"open":52.58,"volume":5167500},{"timestamp":1248096600,"date":"2009-07-20","index":2435,"close":52.75,"high":52.92,"low":52.17,"open":52.33,"volume":3884700},{"timestamp":1248183000,"date":"2009-07-21","index":2436,"close":52.29,"high":53.27,"low":51.71,"open":52.9,"volume":3768000},{"timestamp":1248269400,"date":"2009-07-22","index":2437,"close":52.3,"high":53.54,"low":51.9,"open":51.9,"volume":5073200}],"post":[{"timestamp":1248355800,"date":"2009-07-23","index":2438,"close":53.51,"high":54,"low":50.8,"open":51.2,"volume":7732600},{"timestamp":1248442200,"date":"2009-07-24","index":2439,"close":53.4,"high":53.7,"low":52.61,"open":53.32,"volume":3424100},{"timestamp":1248701400,"date":"2009-07-27","index":2440,"close":54.2,"high":54.25,"low":53.07,"open":53.44,"volume":3574800},{"timestamp":1248787800,"date":"2009-07-28","index":2441,"close":53.48,"high":53.9,"low":52.81,"open":53.8,"volume":3442000},{"timestamp":1248874200,"date":"2009-07-29","index":2442,"close":52.94,"high":53.58,"low":52.59,"open":53.23,"volume":3920200},{"timestamp":1248960600,"date":"2009-07-30","index":2443,"close":53.62,"high":54.05,"low":53.05,"open":53.65,"volume":4325600},{"timestamp":1249047000,"date":"2009-07-31","index":2444,"close":53.73,"high":54,"low":53.38,"open":53.65,"volume":3444100},{"timestamp":1249306200,"date":"2009-08-03","index":2445,"close":54.38,"high":54.62,"low":53.18,"open":54.22,"volume":3473100},{"timestamp":1249392600,"date":"2009-08-04","index":2446,"close":54.08,"high":54.58,"low":53.72,"open":54.17,"volume":2698900},{"timestamp":1249479000,"date":"2009-08-05","index":2447,"close":53.68,"high":54.3,"low":52.94,"open":54.27,"volume":3264100},{"timestamp":1249565400,"date":"2009-08-06","index":2448,"close":53.24,"high":53.9,"low":53.02,"open":53.78,"volume":2817300}]},{"date":"2009-04-23","estimated":0.56,"reported":0.52,"pre":[{"timestamp":1239111000,"date":"2009-04-07","index":2364,"close":51.28,"high":51.94,"low":51.02,"open":51.79,"volume":5166500},{"timestamp":1239197400,"date":"2009-04-08","index":2365,"close":52.2,"high":52.26,"low":50.92,"open":51.59,"volume":4206900},{"timestamp":1239283800,"date":"2009-04-09","index":2366,"close":53.49,"high":54.29,"low":52.7,"open":53.12,"volume":6553100},{"timestamp":1239629400,"date":"2009-04-13","index":2367,"close":53.43,"high":53.95,"low":52.75,"open":52.94,"volume":3567200},{"timestamp":1239715800,"date":"2009-04-14","index":2368,"close":53.43,"high":53.98,"low":52.53,"open":52.95,"volume":4690100},{"timestamp":1239802200,"date":"2009-04-15","index":2369,"close":54.25,"high":54.31,"low":53.02,"open":53.07,"volume":4834300},{"timestamp":1239888600,"date":"2009-04-16","index":2370,"close":55.92,"high":56.13,"low":53.8,"open":54.57,"volume":5854300},{"timestamp":1239975000,"date":"2009-04-17","index":2371,"close":54.65,"high":56.13,"low":53.82,"open":55.89,"volume":8297600},{"timestamp":1240234200,"date":"2009-04-20","index":2372,"close":53.16,"high":53.85,"low":52.69,"open":53.85,"volume":5956900},{"timestamp":1240320600,"date":"2009-04-21","index":2373,"close":55.35,"high":55.62,"low":52.75,"open":52.78,"volume":6243600},{"timestamp":1240407000,"date":"2009-04-22","index":2374,"close":54.75,"high":57.25,"low":54.46,"open":54.75,"volume":7635100}],"post":[{"timestamp":1240493400,"date":"2009-04-23","index":2375,"close":53.33,"high":53.72,"low":50.61,"open":52.9,"volume":12637600},{"timestamp":1240579800,"date":"2009-04-24","index":2376,"close":53.28,"high":54.04,"low":52.53,"open":53.01,"volume":6055600},{"timestamp":1240839000,"date":"2009-04-27","index":2377,"close":51.21,"high":52.58,"low":50.9,"open":52.58,"volume":5839300},{"timestamp":1240925400,"date":"2009-04-28","index":2378,"close":51.04,"high":51.66,"low":50.62,"open":50.97,"volume":4366500},{"timestamp":1241011800,"date":"2009-04-29","index":2379,"close":51.79,"high":52.42,"low":51.24,"open":51.31,"volume":4456600},{"timestamp":1241098200,"date":"2009-04-30","index":2380,"close":52.34,"high":52.92,"low":52.01,"open":52.38,"volume":4972300},{"timestamp":1241184600,"date":"2009-05-01","index":2381,"close":51.66,"high":52.6,"low":51.21,"open":52.1,"volume":3775900},{"timestamp":1241443800,"date":"2009-05-04","index":2382,"close":54.12,"high":54.28,"low":51.39,"open":51.81,"volume":4982000},{"timestamp":1241530200,"date":"2009-05-05","index":2383,"close":55.15,"high":55.16,"low":54.01,"open":54.01,"volume":4698900},{"timestamp":1241616600,"date":"2009-05-06","index":2384,"close":55.83,"high":55.83,"low":54.59,"open":55.51,"volume":4875100},{"timestamp":1241703000,"date":"2009-05-07","index":2385,"close":55.83,"high":56.92,"low":55.24,"open":56.18,"volume":7717400}]},{"date":"2009-02-03","estimated":0.85,"reported":0.83,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":2309,"close":48.2,"high":49.08,"low":47.24,"open":48.91,"volume":5857200},{"timestamp":1232461800,"date":"2009-01-20","index":2310,"close":45.93,"high":48.06,"low":45.85,"open":48,"volume":5306200},{"timestamp":1232548200,"date":"2009-01-21","index":2311,"close":47.72,"high":47.9,"low":46.23,"open":46.69,"volume":5867900},{"timestamp":1232634600,"date":"2009-01-22","index":2312,"close":47.63,"high":48.3,"low":46.7,"open":46.96,"volume":5012900},{"timestamp":1232721000,"date":"2009-01-23","index":2313,"close":46.92,"high":47.78,"low":46.59,"open":47.08,"volume":5856900},{"timestamp":1232980200,"date":"2009-01-26","index":2314,"close":46.97,"high":47.91,"low":46.5,"open":47.21,"volume":4972200},{"timestamp":1233066600,"date":"2009-01-27","index":2315,"close":47.11,"high":47.6,"low":46.43,"open":47.33,"volume":3864500},{"timestamp":1233153000,"date":"2009-01-28","index":2316,"close":46.85,"high":47.67,"low":46.05,"open":47.44,"volume":6525700},{"timestamp":1233239400,"date":"2009-01-29","index":2317,"close":44.84,"high":46.77,"low":44.64,"open":46.38,"volume":6384100},{"timestamp":1233325800,"date":"2009-01-30","index":2318,"close":42.49,"high":45.81,"low":42.24,"open":45.05,"volume":11081500},{"timestamp":1233585000,"date":"2009-02-02","index":2319,"close":42.42,"high":42.95,"low":41.4,"open":42.19,"volume":7534900}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":2320,"close":45,"high":45.57,"low":42.4,"open":42.7,"volume":12611900},{"timestamp":1233757800,"date":"2009-02-04","index":2321,"close":45.03,"high":45.82,"low":44.57,"open":45.6,"volume":7367900},{"timestamp":1233844200,"date":"2009-02-05","index":2322,"close":45.91,"high":46.25,"low":44.42,"open":44.77,"volume":6893900},{"timestamp":1233930600,"date":"2009-02-06","index":2323,"close":47.07,"high":47.4,"low":45.82,"open":45.88,"volume":5884300},{"timestamp":1234189800,"date":"2009-02-09","index":2324,"close":47.26,"high":47.63,"low":46.44,"open":47.63,"volume":4769900},{"timestamp":1234276200,"date":"2009-02-10","index":2325,"close":44.72,"high":47.26,"low":44.31,"open":46.94,"volume":7184700},{"timestamp":1234362600,"date":"2009-02-11","index":2326,"close":45.3,"high":45.44,"low":44.3,"open":45.06,"volume":5426700},{"timestamp":1234449000,"date":"2009-02-12","index":2327,"close":44.9,"high":44.95,"low":43.29,"open":44.34,"volume":6390000},{"timestamp":1234535400,"date":"2009-02-13","index":2328,"close":44.84,"high":45.88,"low":44.67,"open":44.84,"volume":4030900},{"timestamp":1234881000,"date":"2009-02-17","index":2329,"close":42.95,"high":43.9,"low":42.19,"open":43.9,"volume":6473700},{"timestamp":1234967400,"date":"2009-02-18","index":2330,"close":42.73,"high":43.33,"low":42.25,"open":43.18,"volume":5958900}]},{"date":"2008-10-23","estimated":0.89,"reported":0.96,"pre":[{"timestamp":1223472600,"date":"2008-10-08","index":2240,"close":57.9,"high":60.18,"low":56.73,"open":57.9,"volume":11890900},{"timestamp":1223559000,"date":"2008-10-09","index":2241,"close":53,"high":58.9,"low":52.67,"open":57.96,"volume":9971600},{"timestamp":1223645400,"date":"2008-10-10","index":2242,"close":51.7,"high":53.4,"low":43.32,"open":50.49,"volume":18956000},{"timestamp":1223904600,"date":"2008-10-13","index":2243,"close":55.65,"high":56.47,"low":51.76,"open":53.26,"volume":8526100},{"timestamp":1223991000,"date":"2008-10-14","index":2244,"close":54.9,"high":58.61,"low":53.07,"open":56.92,"volume":8139100},{"timestamp":1224077400,"date":"2008-10-15","index":2245,"close":51.3,"high":54.37,"low":51.16,"open":53.79,"volume":7453800},{"timestamp":1224163800,"date":"2008-10-16","index":2246,"close":51.64,"high":52.37,"low":48.4,"open":52.05,"volume":11270300},{"timestamp":1224250200,"date":"2008-10-17","index":2247,"close":50.54,"high":52.64,"low":49.09,"open":50.07,"volume":8691800},{"timestamp":1224509400,"date":"2008-10-20","index":2248,"close":52.17,"high":52.92,"low":50.54,"open":51.08,"volume":5513100},{"timestamp":1224595800,"date":"2008-10-21","index":2249,"close":50.7,"high":52.53,"low":50.41,"open":51.5,"volume":4953500},{"timestamp":1224682200,"date":"2008-10-22","index":2250,"close":46.39,"high":50.24,"low":44.77,"open":50.24,"volume":9101300}],"post":[{"timestamp":1224768600,"date":"2008-10-23","index":2251,"close":48.13,"high":48.65,"low":46.3,"open":47.68,"volume":11372700},{"timestamp":1224855000,"date":"2008-10-24","index":2252,"close":46.55,"high":48.4,"low":45,"open":45.15,"volume":6456400},{"timestamp":1225114200,"date":"2008-10-27","index":2253,"close":44.68,"high":46.78,"low":44.62,"open":45.99,"volume":5727900},{"timestamp":1225200600,"date":"2008-10-28","index":2254,"close":48.86,"high":48.9,"low":44.85,"open":46,"volume":7761500},{"timestamp":1225287000,"date":"2008-10-29","index":2255,"close":47.7,"high":50.36,"low":47.4,"open":48.8,"volume":6438400},{"timestamp":1225373400,"date":"2008-10-30","index":2256,"close":51.13,"high":51.4,"low":48.79,"open":49.13,"volume":9270500},{"timestamp":1225459800,"date":"2008-10-31","index":2257,"close":52.78,"high":53.65,"low":50.49,"open":50.82,"volume":7466200},{"timestamp":1225722600,"date":"2008-11-03","index":2258,"close":53.02,"high":53.77,"low":52.01,"open":52.52,"volume":4174400},{"timestamp":1225809000,"date":"2008-11-04","index":2259,"close":55.18,"high":55.28,"low":53.37,"open":53.96,"volume":6101800},{"timestamp":1225895400,"date":"2008-11-05","index":2260,"close":52.44,"high":55.82,"low":52.08,"open":54.52,"volume":5750400},{"timestamp":1225981800,"date":"2008-11-06","index":2261,"close":49.87,"high":52.75,"low":49.78,"open":52.13,"volume":7734100}]},{"date":"2008-07-22","estimated":0.85,"reported":0.85,"pre":[{"timestamp":1215437400,"date":"2008-07-07","index":2174,"close":57.9,"high":60.5,"low":57.62,"open":59.83,"volume":8549200},{"timestamp":1215523800,"date":"2008-07-08","index":2175,"close":60.4,"high":60.45,"low":58.77,"open":58.94,"volume":10272100},{"timestamp":1215610200,"date":"2008-07-09","index":2176,"close":59.29,"high":61,"low":59.22,"open":60.35,"volume":6207200},{"timestamp":1215696600,"date":"2008-07-10","index":2177,"close":59.3,"high":59.9,"low":58.63,"open":59.41,"volume":5098300},{"timestamp":1215783000,"date":"2008-07-11","index":2178,"close":57.99,"high":58.93,"low":57.15,"open":58.51,"volume":7010000},{"timestamp":1216042200,"date":"2008-07-14","index":2179,"close":57.19,"high":58.77,"low":57,"open":58.58,"volume":5187000},{"timestamp":1216128600,"date":"2008-07-15","index":2180,"close":56.44,"high":57.65,"low":56.1,"open":57.05,"volume":6206400},{"timestamp":1216215000,"date":"2008-07-16","index":2181,"close":59.14,"high":59.21,"low":56.41,"open":56.61,"volume":6108600},{"timestamp":1216301400,"date":"2008-07-17","index":2182,"close":59.77,"high":60.04,"low":58.42,"open":59.5,"volume":7337600},{"timestamp":1216387800,"date":"2008-07-18","index":2183,"close":60.81,"high":61.02,"low":59.01,"open":59.71,"volume":9593800},{"timestamp":1216647000,"date":"2008-07-21","index":2184,"close":59.46,"high":61.52,"low":59.06,"open":61.52,"volume":5252500}],"post":[{"timestamp":1216733400,"date":"2008-07-22","index":2185,"close":62.11,"high":62.2,"low":59.03,"open":59.03,"volume":7114100},{"timestamp":1216819800,"date":"2008-07-23","index":2186,"close":63.4,"high":63.57,"low":61.51,"open":62.93,"volume":7172800},{"timestamp":1216906200,"date":"2008-07-24","index":2187,"close":62.51,"high":63.65,"low":62.45,"open":63.53,"volume":7029700},{"timestamp":1216992600,"date":"2008-07-25","index":2188,"close":62.55,"high":63.39,"low":62.13,"open":62.84,"volume":4292000},{"timestamp":1217251800,"date":"2008-07-28","index":2189,"close":61.59,"high":62.74,"low":61.59,"open":62.49,"volume":4613100},{"timestamp":1217338200,"date":"2008-07-29","index":2190,"close":63.61,"high":63.77,"low":61.71,"open":62.1,"volume":5923700},{"timestamp":1217424600,"date":"2008-07-30","index":2191,"close":62.94,"high":64.85,"low":62.2,"open":64,"volume":6184700},{"timestamp":1217511000,"date":"2008-07-31","index":2192,"close":63.08,"high":63.52,"low":62.48,"open":62.56,"volume":5922700},{"timestamp":1217597400,"date":"2008-08-01","index":2193,"close":62.26,"high":63.2,"low":61.38,"open":62.67,"volume":4805900},{"timestamp":1217856600,"date":"2008-08-04","index":2194,"close":62.57,"high":63.25,"low":61.98,"open":62.11,"volume":3443500},{"timestamp":1217943000,"date":"2008-08-05","index":2195,"close":65.25,"high":65.43,"low":62.97,"open":62.97,"volume":7080400}]},{"date":"2008-04-23","estimated":0.87,"reported":0.87,"pre":[{"timestamp":1207661400,"date":"2008-04-08","index":2112,"close":73.31,"high":73.86,"low":73.1,"open":73.8,"volume":6779900},{"timestamp":1207747800,"date":"2008-04-09","index":2113,"close":70.57,"high":71.61,"low":70.43,"open":71.05,"volume":14156500},{"timestamp":1207834200,"date":"2008-04-10","index":2114,"close":71.33,"high":71.74,"low":70.46,"open":70.71,"volume":4672700},{"timestamp":1207920600,"date":"2008-04-11","index":2115,"close":70.89,"high":71.98,"low":70.51,"open":70.62,"volume":5579300},{"timestamp":1208179800,"date":"2008-04-14","index":2116,"close":70.25,"high":71.12,"low":70.02,"open":70.42,"volume":5526500},{"timestamp":1208266200,"date":"2008-04-15","index":2117,"close":71.03,"high":71.47,"low":70.2,"open":70.58,"volume":3495800},{"timestamp":1208352600,"date":"2008-04-16","index":2118,"close":72.79,"high":72.96,"low":71.18,"open":71.49,"volume":4895000},{"timestamp":1208439000,"date":"2008-04-17","index":2119,"close":72.2,"high":72.62,"low":71.65,"open":72.43,"volume":3794800},{"timestamp":1208525400,"date":"2008-04-18","index":2120,"close":73.19,"high":73.34,"low":72.59,"open":73,"volume":5709200},{"timestamp":1208784600,"date":"2008-04-21","index":2121,"close":72.52,"high":73.04,"low":72.36,"open":72.66,"volume":4238000},{"timestamp":1208871000,"date":"2008-04-22","index":2122,"close":71.9,"high":72.3,"low":71.42,"open":72,"volume":4410400}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":2123,"close":71.67,"high":72.9,"low":70.95,"open":71.37,"volume":4960600},{"timestamp":1209043800,"date":"2008-04-24","index":2124,"close":72.77,"high":73.14,"low":71.27,"open":71.27,"volume":4795600},{"timestamp":1209130200,"date":"2008-04-25","index":2125,"close":72.72,"high":73.17,"low":71.51,"open":72.98,"volume":3254200},{"timestamp":1209389400,"date":"2008-04-28","index":2126,"close":72.76,"high":73.12,"low":72.32,"open":72.98,"volume":2809300},{"timestamp":1209475800,"date":"2008-04-29","index":2127,"close":73.19,"high":73.45,"low":72.52,"open":72.52,"volume":3222800},{"timestamp":1209562200,"date":"2008-04-30","index":2128,"close":72.41,"high":73.64,"low":72.3,"open":73.47,"volume":5178100},{"timestamp":1209648600,"date":"2008-05-01","index":2129,"close":73.58,"high":74,"low":72.17,"open":72.17,"volume":4325300},{"timestamp":1209735000,"date":"2008-05-02","index":2130,"close":73.28,"high":74.14,"low":72.55,"open":74.14,"volume":4061100},{"timestamp":1209994200,"date":"2008-05-05","index":2131,"close":72.74,"high":72.88,"low":72.17,"open":72.65,"volume":3412100},{"timestamp":1210080600,"date":"2008-05-06","index":2132,"close":73.33,"high":73.4,"low":72.08,"open":72.25,"volume":3316500},{"timestamp":1210167000,"date":"2008-05-07","index":2133,"close":71.58,"high":73.5,"low":71.45,"open":73.5,"volume":4912200}]},{"date":"2008-01-30","estimated":1.13,"reported":1.13,"pre":[{"timestamp":1200321000,"date":"2008-01-14","index":2054,"close":69.92,"high":70.06,"low":69.29,"open":70.01,"volume":5293900},{"timestamp":1200407400,"date":"2008-01-15","index":2055,"close":68.96,"high":69.8,"low":68.54,"open":69.19,"volume":6674600},{"timestamp":1200493800,"date":"2008-01-16","index":2056,"close":68.63,"high":69.5,"low":68.15,"open":68.72,"volume":6663600},{"timestamp":1200580200,"date":"2008-01-17","index":2057,"close":67.17,"high":69.14,"low":67.09,"open":68.7,"volume":9622500},{"timestamp":1200666600,"date":"2008-01-18","index":2058,"close":67.16,"high":68.18,"low":66.77,"open":67.22,"volume":7247800},{"timestamp":1201012200,"date":"2008-01-22","index":2059,"close":67.54,"high":67.97,"low":64.01,"open":64.01,"volume":8553400},{"timestamp":1201098600,"date":"2008-01-23","index":2060,"close":71.63,"high":71.98,"low":66,"open":67.23,"volume":10772500},{"timestamp":1201185000,"date":"2008-01-24","index":2061,"close":71.22,"high":71.79,"low":70.41,"open":70.84,"volume":6769800},{"timestamp":1201271400,"date":"2008-01-25","index":2062,"close":69.97,"high":71.89,"low":69.69,"open":71.76,"volume":5934900},{"timestamp":1201530600,"date":"2008-01-28","index":2063,"close":71.05,"high":71.11,"low":69.18,"open":69.93,"volume":6135700},{"timestamp":1201617000,"date":"2008-01-29","index":2064,"close":70.92,"high":71.96,"low":70.37,"open":70.96,"volume":6929800}],"post":[{"timestamp":1201703400,"date":"2008-01-30","index":2065,"close":72.02,"high":73.4,"low":69.31,"open":69.31,"volume":8812400},{"timestamp":1201789800,"date":"2008-01-31","index":2066,"close":72.97,"high":73.52,"low":70.3,"open":71.48,"volume":8450400},{"timestamp":1201876200,"date":"2008-02-01","index":2067,"close":73.78,"high":73.95,"low":71.8,"open":73.03,"volume":4694100},{"timestamp":1202135400,"date":"2008-02-04","index":2068,"close":72.72,"high":73.95,"low":72.64,"open":73.78,"volume":3495000},{"timestamp":1202221800,"date":"2008-02-05","index":2069,"close":71.75,"high":72.97,"low":71.53,"open":72.46,"volume":5139100},{"timestamp":1202308200,"date":"2008-02-06","index":2070,"close":71.76,"high":72.62,"low":71.67,"open":72.36,"volume":3559900},{"timestamp":1202394600,"date":"2008-02-07","index":2071,"close":71.74,"high":72.57,"low":70.55,"open":71.22,"volume":5950800},{"timestamp":1202481000,"date":"2008-02-08","index":2072,"close":70.58,"high":71.71,"low":70.37,"open":71.49,"volume":4583200},{"timestamp":1202740200,"date":"2008-02-11","index":2073,"close":71.41,"high":71.79,"low":69.93,"open":70.48,"volume":5447800},{"timestamp":1202826600,"date":"2008-02-12","index":2074,"close":72.47,"high":72.85,"low":71.45,"open":71.71,"volume":5182300},{"timestamp":1202913000,"date":"2008-02-13","index":2075,"close":73.51,"high":73.74,"low":72.48,"open":72.56,"volume":6273400}]},{"date":"2007-10-23","estimated":1.02,"reported":1.05,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":1987,"close":76.45,"high":76.69,"low":76.11,"open":76.36,"volume":1351500},{"timestamp":1191936600,"date":"2007-10-09","index":1988,"close":76.88,"high":77,"low":76.14,"open":76.44,"volume":2803000},{"timestamp":1192023000,"date":"2007-10-10","index":1989,"close":76.33,"high":76.88,"low":76.01,"open":76.71,"volume":3245600},{"timestamp":1192109400,"date":"2007-10-11","index":1990,"close":76.51,"high":77.76,"low":76.09,"open":76.4,"volume":3293700},{"timestamp":1192195800,"date":"2007-10-12","index":1991,"close":76.62,"high":76.88,"low":76.16,"open":76.51,"volume":2613600},{"timestamp":1192455000,"date":"2007-10-15","index":1992,"close":76.54,"high":76.86,"low":76.17,"open":76.57,"volume":2674900},{"timestamp":1192541400,"date":"2007-10-16","index":1993,"close":75.81,"high":76.55,"low":75.63,"open":76.5,"volume":3063800},{"timestamp":1192627800,"date":"2007-10-17","index":1994,"close":76,"high":76.35,"low":75.52,"open":76.23,"volume":2782900},{"timestamp":1192714200,"date":"2007-10-18","index":1995,"close":76.02,"high":76.42,"low":75.64,"open":75.96,"volume":3049200},{"timestamp":1192800600,"date":"2007-10-19","index":1996,"close":75.03,"high":75.95,"low":74.99,"open":75.51,"volume":5153900},{"timestamp":1193059800,"date":"2007-10-22","index":1997,"close":75.09,"high":75.6,"low":74.36,"open":74.67,"volume":5263300}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":1998,"close":75.64,"high":76.47,"low":74.65,"open":76.4,"volume":4293300},{"timestamp":1193232600,"date":"2007-10-24","index":1999,"close":75.46,"high":75.9,"low":74,"open":75.35,"volume":4424800},{"timestamp":1193319000,"date":"2007-10-25","index":2000,"close":74.97,"high":75.85,"low":74.34,"open":75.63,"volume":2980800},{"timestamp":1193405400,"date":"2007-10-26","index":2001,"close":74.97,"high":75.32,"low":74.4,"open":75.18,"volume":2802500},{"timestamp":1193664600,"date":"2007-10-29","index":2002,"close":75.1,"high":75.44,"low":74.4,"open":74.58,"volume":2115600},{"timestamp":1193751000,"date":"2007-10-30","index":2003,"close":74.75,"high":75.27,"low":74.31,"open":75,"volume":2216100},{"timestamp":1193837400,"date":"2007-10-31","index":2004,"close":75.1,"high":75.61,"low":74.69,"open":75.04,"volume":3741800},{"timestamp":1193923800,"date":"2007-11-01","index":2005,"close":73.59,"high":75.1,"low":73.39,"open":74.73,"volume":3984300},{"timestamp":1194010200,"date":"2007-11-02","index":2006,"close":74.03,"high":74.57,"low":73.46,"open":73.7,"volume":3720200},{"timestamp":1194273000,"date":"2007-11-05","index":2007,"close":74.48,"high":74.93,"low":73.14,"open":73.14,"volume":3292300},{"timestamp":1194359400,"date":"2007-11-06","index":2008,"close":74.23,"high":74.8,"low":73.39,"open":74.42,"volume":4689700}]},{"date":"2007-07-24","estimated":1.03,"reported":1.04,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":1923,"close":74.4,"high":74.57,"low":73.58,"open":73.8,"volume":3806300},{"timestamp":1184074200,"date":"2007-07-10","index":1924,"close":74.04,"high":74.5,"low":73.63,"open":73.72,"volume":4503400},{"timestamp":1184160600,"date":"2007-07-11","index":1925,"close":74.33,"high":74.49,"low":73.58,"open":73.82,"volume":2224600},{"timestamp":1184247000,"date":"2007-07-12","index":1926,"close":74.76,"high":74.81,"low":73.55,"open":73.76,"volume":2926700},{"timestamp":1184333400,"date":"2007-07-13","index":1927,"close":75.15,"high":75.42,"low":74.34,"open":74.58,"volume":4441100},{"timestamp":1184592600,"date":"2007-07-16","index":1928,"close":75.53,"high":76,"low":74.76,"open":75.98,"volume":3712200},{"timestamp":1184679000,"date":"2007-07-17","index":1929,"close":75.52,"high":75.9,"low":74.81,"open":75.26,"volume":3057000},{"timestamp":1184765400,"date":"2007-07-18","index":1930,"close":75.2,"high":75.88,"low":74.64,"open":75.57,"volume":4200500},{"timestamp":1184851800,"date":"2007-07-19","index":1931,"close":75.84,"high":75.98,"low":75.1,"open":75.26,"volume":3588200},{"timestamp":1184938200,"date":"2007-07-20","index":1932,"close":75.01,"high":75.62,"low":74.75,"open":75.62,"volume":5094400},{"timestamp":1185197400,"date":"2007-07-23","index":1933,"close":74.54,"high":75.55,"low":74.29,"open":74.98,"volume":4390100}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":1934,"close":74.68,"high":76.15,"low":74.05,"open":74.05,"volume":7001100},{"timestamp":1185370200,"date":"2007-07-25","index":1935,"close":76.21,"high":78.4,"low":74.91,"open":75.48,"volume":5703200},{"timestamp":1185456600,"date":"2007-07-26","index":1936,"close":75.7,"high":76.53,"low":75.22,"open":75.6,"volume":8206100},{"timestamp":1185543000,"date":"2007-07-27","index":1937,"close":75.67,"high":76.89,"low":75.51,"open":75.7,"volume":7603500},{"timestamp":1185802200,"date":"2007-07-30","index":1938,"close":76.82,"high":77,"low":75.5,"open":75.67,"volume":6635200},{"timestamp":1185888600,"date":"2007-07-31","index":1939,"close":75.72,"high":77.15,"low":75.64,"open":77,"volume":7073500},{"timestamp":1185975000,"date":"2007-08-01","index":1940,"close":76.93,"high":77.07,"low":75.16,"open":75.51,"volume":6828700},{"timestamp":1186061400,"date":"2007-08-02","index":1941,"close":76.58,"high":77.4,"low":76.02,"open":76.96,"volume":5554100},{"timestamp":1186147800,"date":"2007-08-03","index":1942,"close":75.17,"high":76.91,"low":75.13,"open":76.44,"volume":5924300},{"timestamp":1186407000,"date":"2007-08-06","index":1943,"close":77.83,"high":77.83,"low":75.35,"open":75.43,"volume":7055700},{"timestamp":1186493400,"date":"2007-08-07","index":1944,"close":77.74,"high":78.5,"low":77.01,"open":77.01,"volume":7464400}]},{"date":"2007-04-25","estimated":0.96,"reported":0.96,"pre":[{"timestamp":1176211800,"date":"2007-04-10","index":1861,"close":70.79,"high":70.9,"low":70,"open":70.07,"volume":3257200},{"timestamp":1176298200,"date":"2007-04-11","index":1862,"close":70.47,"high":70.76,"low":70.19,"open":70.62,"volume":3452100},{"timestamp":1176384600,"date":"2007-04-12","index":1863,"close":70.38,"high":70.6,"low":69.81,"open":70.29,"volume":2920400},{"timestamp":1176471000,"date":"2007-04-13","index":1864,"close":70.31,"high":70.81,"low":69.71,"open":70.81,"volume":2679100},{"timestamp":1176730200,"date":"2007-04-16","index":1865,"close":71.08,"high":71.17,"low":70.19,"open":70.41,"volume":2963900},{"timestamp":1176816600,"date":"2007-04-17","index":1866,"close":71.64,"high":71.88,"low":70.86,"open":71.25,"volume":2762800},{"timestamp":1176903000,"date":"2007-04-18","index":1867,"close":71.4,"high":71.58,"low":71.09,"open":71.15,"volume":2788500},{"timestamp":1176989400,"date":"2007-04-19","index":1868,"close":71.99,"high":72.05,"low":71,"open":71.75,"volume":3236000},{"timestamp":1177075800,"date":"2007-04-20","index":1869,"close":72.82,"high":73.2,"low":71.99,"open":71.99,"volume":5555800},{"timestamp":1177335000,"date":"2007-04-23","index":1870,"close":71.94,"high":73,"low":71.9,"open":72.65,"volume":2575200},{"timestamp":1177421400,"date":"2007-04-24","index":1871,"close":71.93,"high":72.15,"low":71.44,"open":71.81,"volume":3482200}],"post":[{"timestamp":1177507800,"date":"2007-04-25","index":1872,"close":73,"high":73.05,"low":71.11,"open":71.48,"volume":4411100},{"timestamp":1177594200,"date":"2007-04-26","index":1873,"close":71.91,"high":72.75,"low":71.65,"open":72.4,"volume":5186400},{"timestamp":1177680600,"date":"2007-04-27","index":1874,"close":71.5,"high":71.9,"low":71.09,"open":71.87,"volume":3895900},{"timestamp":1177939800,"date":"2007-04-30","index":1875,"close":70.43,"high":71.52,"low":70.37,"open":71.39,"volume":4423100},{"timestamp":1178026200,"date":"2007-05-01","index":1876,"close":69.94,"high":70.68,"low":69.71,"open":70.6,"volume":5320900},{"timestamp":1178112600,"date":"2007-05-02","index":1877,"close":70.74,"high":70.88,"low":70,"open":70,"volume":4514300},{"timestamp":1178199000,"date":"2007-05-03","index":1878,"close":70.89,"high":71.4,"low":70.66,"open":70.97,"volume":3284000},{"timestamp":1178285400,"date":"2007-05-04","index":1879,"close":71.09,"high":71.34,"low":70.83,"open":70.99,"volume":2524900},{"timestamp":1178544600,"date":"2007-05-07","index":1880,"close":70.78,"high":71.48,"low":70.75,"open":71.34,"volume":2178900},{"timestamp":1178631000,"date":"2007-05-08","index":1881,"close":70.84,"high":70.89,"low":70.25,"open":70.62,"volume":2739200},{"timestamp":1178717400,"date":"2007-05-09","index":1882,"close":70.9,"high":71.1,"low":70.58,"open":70.84,"volume":2854400}]},{"date":"2007-01-30","estimated":1.04,"reported":1.04,"pre":[{"timestamp":1168612200,"date":"2007-01-12","index":1802,"close":74.44,"high":74.47,"low":73.35,"open":73.65,"volume":3027600},{"timestamp":1168957800,"date":"2007-01-16","index":1803,"close":74.88,"high":75.35,"low":74.61,"open":74.8,"volume":3693000},{"timestamp":1169044200,"date":"2007-01-17","index":1804,"close":75,"high":75.22,"low":74.68,"open":74.95,"volume":2737600},{"timestamp":1169130600,"date":"2007-01-18","index":1805,"close":74.81,"high":75.4,"low":74.62,"open":75.12,"volume":2895700},{"timestamp":1169217000,"date":"2007-01-19","index":1806,"close":75.02,"high":75.3,"low":74.75,"open":75.3,"volume":4242100},{"timestamp":1169476200,"date":"2007-01-22","index":1807,"close":74.28,"high":75.17,"low":73.72,"open":75.05,"volume":3972600},{"timestamp":1169562600,"date":"2007-01-23","index":1808,"close":73.62,"high":74.29,"low":73.42,"open":74.29,"volume":2702800},{"timestamp":1169649000,"date":"2007-01-24","index":1809,"close":74.45,"high":74.82,"low":73.62,"open":73.9,"volume":3481600},{"timestamp":1169735400,"date":"2007-01-25","index":1810,"close":73.61,"high":74.45,"low":73.43,"open":74.44,"volume":2706500},{"timestamp":1169821800,"date":"2007-01-26","index":1811,"close":72.49,"high":73.8,"low":72.21,"open":73.8,"volume":4726200},{"timestamp":1170081000,"date":"2007-01-29","index":1812,"close":73.65,"high":73.82,"low":72.47,"open":72.5,"volume":3937400}],"post":[{"timestamp":1170167400,"date":"2007-01-30","index":1813,"close":72.7,"high":72.7,"low":70.38,"open":71.17,"volume":12995800},{"timestamp":1170253800,"date":"2007-01-31","index":1814,"close":72.28,"high":72.61,"low":71.5,"open":72.3,"volume":6078800},{"timestamp":1170340200,"date":"2007-02-01","index":1815,"close":73.64,"high":73.74,"low":72.74,"open":72.85,"volume":4495700},{"timestamp":1170426600,"date":"2007-02-02","index":1816,"close":74.17,"high":74.48,"low":73.5,"open":73.57,"volume":5510000},{"timestamp":1170685800,"date":"2007-02-05","index":1817,"close":73.68,"high":74.33,"low":73.65,"open":74.18,"volume":2751500},{"timestamp":1170772200,"date":"2007-02-06","index":1818,"close":73.93,"high":74,"low":73.66,"open":73.7,"volume":2259700},{"timestamp":1170858600,"date":"2007-02-07","index":1819,"close":73.92,"high":74.16,"low":73.46,"open":74.16,"volume":2461100},{"timestamp":1170945000,"date":"2007-02-08","index":1820,"close":73.33,"high":73.93,"low":73.21,"open":73.92,"volume":2348500},{"timestamp":1171031400,"date":"2007-02-09","index":1821,"close":73.56,"high":74.24,"low":73.28,"open":74.12,"volume":3573800},{"timestamp":1171290600,"date":"2007-02-12","index":1822,"close":73.87,"high":74.09,"low":73.68,"open":73.95,"volume":2636700},{"timestamp":1171377000,"date":"2007-02-13","index":1823,"close":74.39,"high":74.45,"low":73.57,"open":73.9,"volume":3617300}]},{"date":"2006-10-19","estimated":0.9,"reported":0.96,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":1734,"close":74.49,"high":74.68,"low":72.6,"open":73.5,"volume":3515000},{"timestamp":1160055000,"date":"2006-10-05","index":1735,"close":75.43,"high":75.72,"low":74.2,"open":74.29,"volume":4414600},{"timestamp":1160141400,"date":"2006-10-06","index":1736,"close":74.27,"high":74.96,"low":73.97,"open":74.95,"volume":2669500},{"timestamp":1160400600,"date":"2006-10-09","index":1737,"close":74,"high":74.23,"low":73.52,"open":73.87,"volume":2012400},{"timestamp":1160487000,"date":"2006-10-10","index":1738,"close":73.88,"high":74.23,"low":73.71,"open":74,"volume":2135700},{"timestamp":1160573400,"date":"2006-10-11","index":1739,"close":73.71,"high":74.12,"low":73.32,"open":73.4,"volume":2625200},{"timestamp":1160659800,"date":"2006-10-12","index":1740,"close":73.77,"high":74.2,"low":73.61,"open":74.14,"volume":2120200},{"timestamp":1160746200,"date":"2006-10-13","index":1741,"close":73.4,"high":73.95,"low":73.31,"open":73.74,"volume":2180200},{"timestamp":1161005400,"date":"2006-10-16","index":1742,"close":74.12,"high":74.6,"low":73.02,"open":73.08,"volume":2855900},{"timestamp":1161091800,"date":"2006-10-17","index":1743,"close":73.7,"high":74.48,"low":73.11,"open":73.63,"volume":3075500},{"timestamp":1161178200,"date":"2006-10-18","index":1744,"close":72.41,"high":74.23,"low":72.09,"open":74,"volume":4499300}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":1745,"close":75.25,"high":76.08,"low":73.65,"open":73.98,"volume":10637100},{"timestamp":1161351000,"date":"2006-10-20","index":1746,"close":76.1,"high":76.25,"low":74.4,"open":75.17,"volume":5014600},{"timestamp":1161610200,"date":"2006-10-23","index":1747,"close":76.05,"high":76.95,"low":75.6,"open":76,"volume":3199600},{"timestamp":1161696600,"date":"2006-10-24","index":1748,"close":76.06,"high":76.32,"low":75.75,"open":75.8,"volume":2595500},{"timestamp":1161783000,"date":"2006-10-25","index":1749,"close":75.68,"high":76.41,"low":75.13,"open":75.94,"volume":2574500},{"timestamp":1161869400,"date":"2006-10-26","index":1750,"close":75.45,"high":75.83,"low":75.27,"open":75.61,"volume":1577000},{"timestamp":1161955800,"date":"2006-10-27","index":1751,"close":74.87,"high":75.39,"low":74.75,"open":75.38,"volume":2379300},{"timestamp":1162218600,"date":"2006-10-30","index":1752,"close":75.9,"high":76,"low":74.88,"open":74.88,"volume":2796100},{"timestamp":1162305000,"date":"2006-10-31","index":1753,"close":75.35,"high":76.44,"low":75.01,"open":76,"volume":3017100},{"timestamp":1162391400,"date":"2006-11-01","index":1754,"close":74.2,"high":76.08,"low":73.95,"open":75.89,"volume":3311100},{"timestamp":1162477800,"date":"2006-11-02","index":1755,"close":74,"high":74.5,"low":73.79,"open":74.13,"volume":1929600}]},{"date":"2006-07-25","estimated":1,"reported":0.97,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":1673,"close":81.38,"high":81.61,"low":80.97,"open":81.14,"volume":966100},{"timestamp":1152624600,"date":"2006-07-11","index":1674,"close":81.65,"high":81.73,"low":80.44,"open":81.23,"volume":1620400},{"timestamp":1152711000,"date":"2006-07-12","index":1675,"close":80.69,"high":81.86,"low":80.28,"open":81.85,"volume":1865600},{"timestamp":1152797400,"date":"2006-07-13","index":1676,"close":79.33,"high":80.35,"low":79.03,"open":80.35,"volume":3462000},{"timestamp":1152883800,"date":"2006-07-14","index":1677,"close":78.57,"high":79.36,"low":77.22,"open":79.33,"volume":3273600},{"timestamp":1153143000,"date":"2006-07-17","index":1678,"close":78.58,"high":79.17,"low":78.26,"open":78.59,"volume":1709900},{"timestamp":1153229400,"date":"2006-07-18","index":1679,"close":78.97,"high":79.14,"low":77.98,"open":78.36,"volume":2092400},{"timestamp":1153315800,"date":"2006-07-19","index":1680,"close":80.45,"high":80.88,"low":79.42,"open":79.54,"volume":3679400},{"timestamp":1153402200,"date":"2006-07-20","index":1681,"close":78.97,"high":80.84,"low":78.92,"open":80.27,"volume":2612400},{"timestamp":1153488600,"date":"2006-07-21","index":1682,"close":78.73,"high":79.45,"low":77.92,"open":79.45,"volume":3569400},{"timestamp":1153747800,"date":"2006-07-24","index":1683,"close":80,"high":80.31,"low":78.8,"open":78.8,"volume":2378500}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":1684,"close":71.8,"high":71.88,"low":67.25,"open":71.85,"volume":46443200},{"timestamp":1153920600,"date":"2006-07-26","index":1685,"close":67.83,"high":71.2,"low":67.78,"open":71.1,"volume":19921900},{"timestamp":1154007000,"date":"2006-07-27","index":1686,"close":68.45,"high":68.65,"low":66.8,"open":67.59,"volume":12591300},{"timestamp":1154093400,"date":"2006-07-28","index":1687,"close":70.01,"high":70.15,"low":68.15,"open":68.5,"volume":7975900},{"timestamp":1154352600,"date":"2006-07-31","index":1688,"close":68.91,"high":69.65,"low":68.75,"open":69.6,"volume":4932700},{"timestamp":1154439000,"date":"2006-08-01","index":1689,"close":68.81,"high":69.02,"low":68.02,"open":68.66,"volume":3991900},{"timestamp":1154525400,"date":"2006-08-02","index":1690,"close":68.09,"high":68.96,"low":67.9,"open":68.76,"volume":6407200},{"timestamp":1154611800,"date":"2006-08-03","index":1691,"close":68.6,"high":68.89,"low":67.49,"open":67.84,"volume":5710700},{"timestamp":1154698200,"date":"2006-08-04","index":1692,"close":67.74,"high":70.9,"low":67.5,"open":69.98,"volume":7276400},{"timestamp":1154957400,"date":"2006-08-07","index":1693,"close":66.51,"high":68.55,"low":66.5,"open":68.55,"volume":4752300},{"timestamp":1155043800,"date":"2006-08-08","index":1694,"close":66.19,"high":66.87,"low":65.75,"open":66.76,"volume":5283500}]},{"date":"2006-04-20","estimated":0.88,"reported":0.89,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":1607,"close":80.65,"high":80.89,"low":79.67,"open":79.8,"volume":3416000},{"timestamp":1144243800,"date":"2006-04-05","index":1608,"close":80.91,"high":81.11,"low":80.54,"open":80.64,"volume":2824800},{"timestamp":1144330200,"date":"2006-04-06","index":1609,"close":81.35,"high":81.47,"low":80.15,"open":80.84,"volume":2663300},{"timestamp":1144416600,"date":"2006-04-07","index":1610,"close":81.74,"high":81.83,"low":81.03,"open":81.35,"volume":3766300},{"timestamp":1144675800,"date":"2006-04-10","index":1611,"close":81.57,"high":81.96,"low":81.02,"open":81.8,"volume":2064300},{"timestamp":1144762200,"date":"2006-04-11","index":1612,"close":81.27,"high":81.75,"low":80.77,"open":81.7,"volume":2730900},{"timestamp":1144848600,"date":"2006-04-12","index":1613,"close":81.46,"high":81.7,"low":81.26,"open":81.6,"volume":2121000},{"timestamp":1144935000,"date":"2006-04-13","index":1614,"close":81.6,"high":81.63,"low":81.22,"open":81.47,"volume":1609600},{"timestamp":1145280600,"date":"2006-04-17","index":1615,"close":81.04,"high":81.75,"low":80.91,"open":81.48,"volume":2488100},{"timestamp":1145367000,"date":"2006-04-18","index":1616,"close":82.4,"high":82.57,"low":81.23,"open":81.84,"volume":3651000},{"timestamp":1145453400,"date":"2006-04-19","index":1617,"close":82.52,"high":82.87,"low":82.18,"open":82.85,"volume":2328400}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":1618,"close":82.05,"high":82.57,"low":81.5,"open":81.5,"volume":3574900},{"timestamp":1145626200,"date":"2006-04-21","index":1619,"close":82.03,"high":82.64,"low":81.57,"open":82.46,"volume":2716900},{"timestamp":1145885400,"date":"2006-04-24","index":1620,"close":81.99,"high":82.42,"low":81.77,"open":82.03,"volume":2210200},{"timestamp":1145971800,"date":"2006-04-25","index":1621,"close":80.9,"high":82.01,"low":80.68,"open":82,"volume":3041500},{"timestamp":1146058200,"date":"2006-04-26","index":1622,"close":80.98,"high":81.4,"low":80.5,"open":80.93,"volume":1786000},{"timestamp":1146144600,"date":"2006-04-27","index":1623,"close":81.45,"high":81.67,"low":80.52,"open":80.91,"volume":3009900},{"timestamp":1146231000,"date":"2006-04-28","index":1624,"close":81.07,"high":81.39,"low":80.8,"open":81.39,"volume":2682700},{"timestamp":1146490200,"date":"2006-05-01","index":1625,"close":80.88,"high":81.42,"low":80.6,"open":81.32,"volume":2336400},{"timestamp":1146576600,"date":"2006-05-02","index":1626,"close":81.63,"high":81.95,"low":80.69,"open":81.42,"volume":2220000},{"timestamp":1146663000,"date":"2006-05-03","index":1627,"close":81.65,"high":82.15,"low":81.33,"open":81.63,"volume":2148400},{"timestamp":1146749400,"date":"2006-05-04","index":1628,"close":82.4,"high":82.86,"low":81.99,"open":82,"volume":2551600}]},{"date":"2006-01-26","estimated":0.96,"reported":0.95,"pre":[{"timestamp":1136903400,"date":"2006-01-10","index":1549,"close":75.74,"high":76.15,"low":75.51,"open":76.15,"volume":2118700},{"timestamp":1136989800,"date":"2006-01-11","index":1550,"close":75.35,"high":75.96,"low":75.12,"open":75.96,"volume":1837800},{"timestamp":1137076200,"date":"2006-01-12","index":1551,"close":74.67,"high":75.03,"low":74.28,"open":74.93,"volume":2774200},{"timestamp":1137162600,"date":"2006-01-13","index":1552,"close":74.5,"high":75.23,"low":74.25,"open":74.98,"volume":1747000},{"timestamp":1137508200,"date":"2006-01-17","index":1553,"close":74.92,"high":75.49,"low":74.69,"open":75,"volume":2863100},{"timestamp":1137594600,"date":"2006-01-18","index":1554,"close":75.59,"high":75.91,"low":74.67,"open":74.93,"volume":2377200},{"timestamp":1137681000,"date":"2006-01-19","index":1555,"close":76.58,"high":76.99,"low":75.5,"open":75.79,"volume":2527000},{"timestamp":1137767400,"date":"2006-01-20","index":1556,"close":75.24,"high":76.98,"low":75,"open":76.69,"volume":4267100},{"timestamp":1138026600,"date":"2006-01-23","index":1557,"close":75.21,"high":75.71,"low":74.63,"open":75.68,"volume":2405500},{"timestamp":1138113000,"date":"2006-01-24","index":1558,"close":76.15,"high":76.5,"low":75.26,"open":75.49,"volume":3234300},{"timestamp":1138199400,"date":"2006-01-25","index":1559,"close":76.76,"high":76.94,"low":75.8,"open":76.55,"volume":3627600}],"post":[{"timestamp":1138285800,"date":"2006-01-26","index":1560,"close":75.55,"high":76.7,"low":74.26,"open":76.7,"volume":6852000},{"timestamp":1138372200,"date":"2006-01-27","index":1561,"close":75.4,"high":75.84,"low":74.99,"open":75.8,"volume":4092600},{"timestamp":1138631400,"date":"2006-01-30","index":1562,"close":74.9,"high":75.71,"low":74.9,"open":75.55,"volume":2288500},{"timestamp":1138717800,"date":"2006-01-31","index":1563,"close":74.91,"high":75.45,"low":74.62,"open":74.91,"volume":2570800},{"timestamp":1138804200,"date":"2006-02-01","index":1564,"close":74.76,"high":74.96,"low":74.27,"open":74.93,"volume":2350500},{"timestamp":1138890600,"date":"2006-02-02","index":1565,"close":73.71,"high":75.1,"low":73.7,"open":74.74,"volume":2363600},{"timestamp":1138977000,"date":"2006-02-03","index":1566,"close":73.06,"high":73.3,"low":72.75,"open":73,"volume":2547200},{"timestamp":1139236200,"date":"2006-02-06","index":1567,"close":73.49,"high":73.79,"low":72.95,"open":73.06,"volume":1779700},{"timestamp":1139322600,"date":"2006-02-07","index":1568,"close":72.79,"high":73.85,"low":72.74,"open":73.62,"volume":2514800},{"timestamp":1139409000,"date":"2006-02-08","index":1569,"close":73.88,"high":74,"low":72.8,"open":72.8,"volume":2091200},{"timestamp":1139495400,"date":"2006-02-09","index":1570,"close":73.77,"high":73.9,"low":73.42,"open":73.9,"volume":2206000}]},{"date":"2005-10-20","estimated":0.86,"reported":0.86,"pre":[{"timestamp":1128519000,"date":"2005-10-05","index":1483,"close":66.9,"high":68.37,"low":66.9,"open":68.03,"volume":4191800},{"timestamp":1128605400,"date":"2005-10-06","index":1484,"close":68.3,"high":69.55,"low":67.15,"open":67.15,"volume":4047600},{"timestamp":1128691800,"date":"2005-10-07","index":1485,"close":68.44,"high":69.22,"low":67.88,"open":68.55,"volume":1926000},{"timestamp":1128951000,"date":"2005-10-10","index":1486,"close":68.83,"high":69.2,"low":68.45,"open":68.67,"volume":1822800},{"timestamp":1129037400,"date":"2005-10-11","index":1487,"close":69.46,"high":69.99,"low":68.81,"open":68.83,"volume":2737400},{"timestamp":1129123800,"date":"2005-10-12","index":1488,"close":68.72,"high":70,"low":68.23,"open":69.05,"volume":2479900},{"timestamp":1129210200,"date":"2005-10-13","index":1489,"close":68.13,"high":68.67,"low":67.8,"open":68.25,"volume":2403600},{"timestamp":1129296600,"date":"2005-10-14","index":1490,"close":70.01,"high":70.25,"low":68.7,"open":68.96,"volume":3023600},{"timestamp":1129555800,"date":"2005-10-17","index":1491,"close":70.4,"high":70.96,"low":69.61,"open":70.4,"volume":2221800},{"timestamp":1129642200,"date":"2005-10-18","index":1492,"close":69.48,"high":70.85,"low":69.39,"open":70.58,"volume":2230700},{"timestamp":1129728600,"date":"2005-10-19","index":1493,"close":70.83,"high":71.25,"low":69.02,"open":69.35,"volume":2931700}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":1494,"close":72.44,"high":72.7,"low":71.02,"open":72,"volume":4549700},{"timestamp":1129901400,"date":"2005-10-21","index":1495,"close":71.68,"high":73.45,"low":71.64,"open":73,"volume":5054900},{"timestamp":1130160600,"date":"2005-10-24","index":1496,"close":73.89,"high":73.92,"low":71.93,"open":72.27,"volume":3291800},{"timestamp":1130247000,"date":"2005-10-25","index":1497,"close":73.52,"high":73.99,"low":72.91,"open":73.7,"volume":2413700},{"timestamp":1130333400,"date":"2005-10-26","index":1498,"close":72.8,"high":73.99,"low":72.8,"open":73.53,"volume":1969100},{"timestamp":1130419800,"date":"2005-10-27","index":1499,"close":71.97,"high":72.89,"low":71.96,"open":72.84,"volume":2043200},{"timestamp":1130506200,"date":"2005-10-28","index":1500,"close":72.82,"high":72.87,"low":72.18,"open":72.58,"volume":2057000},{"timestamp":1130769000,"date":"2005-10-31","index":1501,"close":72.94,"high":73.54,"low":72.86,"open":73.5,"volume":2378100},{"timestamp":1130855400,"date":"2005-11-01","index":1502,"close":72.8,"high":73.4,"low":72.61,"open":72.98,"volume":2133000},{"timestamp":1130941800,"date":"2005-11-02","index":1503,"close":73.88,"high":74.08,"low":72.49,"open":72.8,"volume":2572300},{"timestamp":1131028200,"date":"2005-11-03","index":1504,"close":74.26,"high":74.9,"low":73.95,"open":74,"volume":3571900}]},{"date":"2005-07-21","estimated":0.86,"reported":0.88,"pre":[{"timestamp":1120656600,"date":"2005-07-06","index":1419,"close":67.71,"high":68.91,"low":67.7,"open":68.75,"volume":3266000},{"timestamp":1120743000,"date":"2005-07-07","index":1420,"close":68.7,"high":68.99,"low":66.1,"open":67.25,"volume":4042600},{"timestamp":1120829400,"date":"2005-07-08","index":1421,"close":69.95,"high":70.25,"low":68.25,"open":68.8,"volume":3207200},{"timestamp":1121088600,"date":"2005-07-11","index":1422,"close":69.79,"high":70.3,"low":69.72,"open":70.03,"volume":2487200},{"timestamp":1121175000,"date":"2005-07-12","index":1423,"close":69.79,"high":70.1,"low":69.32,"open":69.69,"volume":2009800},{"timestamp":1121261400,"date":"2005-07-13","index":1424,"close":69.96,"high":70.03,"low":69.32,"open":69.42,"volume":1770900},{"timestamp":1121347800,"date":"2005-07-14","index":1425,"close":70.67,"high":71.02,"low":70.03,"open":70.85,"volume":2616600},{"timestamp":1121434200,"date":"2005-07-15","index":1426,"close":70.15,"high":71.01,"low":70.06,"open":70.67,"volume":2305700},{"timestamp":1121693400,"date":"2005-07-18","index":1427,"close":69.97,"high":70.69,"low":69.97,"open":70.06,"volume":1789600},{"timestamp":1121779800,"date":"2005-07-19","index":1428,"close":70.15,"high":70.73,"low":70.06,"open":70.12,"volume":2365000},{"timestamp":1121866200,"date":"2005-07-20","index":1429,"close":72.82,"high":73.11,"low":69.78,"open":69.92,"volume":4937200}],"post":[{"timestamp":1121952600,"date":"2005-07-21","index":1430,"close":72.34,"high":74,"low":71.81,"open":73.7,"volume":6498900},{"timestamp":1122039000,"date":"2005-07-22","index":1431,"close":72.92,"high":73.45,"low":72.47,"open":73.1,"volume":2382400},{"timestamp":1122298200,"date":"2005-07-25","index":1432,"close":72.7,"high":73.42,"low":72.56,"open":73.25,"volume":2155400},{"timestamp":1122384600,"date":"2005-07-26","index":1433,"close":73.42,"high":73.68,"low":72.75,"open":73.15,"volume":2746100},{"timestamp":1122471000,"date":"2005-07-27","index":1434,"close":73.2,"high":73.97,"low":73.19,"open":73.57,"volume":2280900},{"timestamp":1122557400,"date":"2005-07-28","index":1435,"close":73.73,"high":73.98,"low":73.27,"open":73.62,"volume":1460600},{"timestamp":1122643800,"date":"2005-07-29","index":1436,"close":72.97,"high":73.75,"low":72.95,"open":73.75,"volume":1799700},{"timestamp":1122903000,"date":"2005-08-01","index":1437,"close":73.03,"high":73.55,"low":72.91,"open":72.98,"volume":1705700},{"timestamp":1122989400,"date":"2005-08-02","index":1438,"close":73.42,"high":73.5,"low":72.78,"open":73.03,"volume":2570700},{"timestamp":1123075800,"date":"2005-08-03","index":1439,"close":74.13,"high":74.15,"low":73.01,"open":73.02,"volume":2064000},{"timestamp":1123162200,"date":"2005-08-04","index":1440,"close":73.73,"high":74.22,"low":73.44,"open":73.7,"volume":1453600}]},{"date":"2005-04-21","estimated":0.73,"reported":0.78,"pre":[{"timestamp":1112794200,"date":"2005-04-06","index":1356,"close":73.04,"high":73.97,"low":72.94,"open":73.47,"volume":2007700},{"timestamp":1112880600,"date":"2005-04-07","index":1357,"close":72.92,"high":73.24,"low":72.68,"open":73.08,"volume":2348500},{"timestamp":1112967000,"date":"2005-04-08","index":1358,"close":71.7,"high":72.98,"low":71.52,"open":72.98,"volume":3540100},{"timestamp":1113226200,"date":"2005-04-11","index":1359,"close":72,"high":72.08,"low":71.26,"open":71.91,"volume":2179100},{"timestamp":1113312600,"date":"2005-04-12","index":1360,"close":72.65,"high":73,"low":70.71,"open":71.65,"volume":2862400},{"timestamp":1113399000,"date":"2005-04-13","index":1361,"close":71.03,"high":72.54,"low":70.39,"open":72.25,"volume":2726800},{"timestamp":1113485400,"date":"2005-04-14","index":1362,"close":69.92,"high":71.28,"low":69.31,"open":71.18,"volume":4016400},{"timestamp":1113571800,"date":"2005-04-15","index":1363,"close":68.75,"high":70.81,"low":68.67,"open":69.85,"volume":4670200},{"timestamp":1113831000,"date":"2005-04-18","index":1364,"close":68.87,"high":69.94,"low":67.6,"open":68.8,"volume":3454900},{"timestamp":1113917400,"date":"2005-04-19","index":1365,"close":68.17,"high":68.64,"low":67.96,"open":68,"volume":4291300},{"timestamp":1114003800,"date":"2005-04-20","index":1366,"close":67.26,"high":68.31,"low":67.1,"open":68.25,"volume":4665000}],"post":[{"timestamp":1114090200,"date":"2005-04-21","index":1367,"close":70.56,"high":70.75,"low":69.65,"open":70.64,"volume":8920800},{"timestamp":1114176600,"date":"2005-04-22","index":1368,"close":67.9,"high":70.55,"low":66.65,"open":70.15,"volume":7900500},{"timestamp":1114435800,"date":"2005-04-25","index":1369,"close":69,"high":69.5,"low":68.09,"open":68.5,"volume":3958400},{"timestamp":1114522200,"date":"2005-04-26","index":1370,"close":68.49,"high":69.1,"low":68.23,"open":68.99,"volume":6063500},{"timestamp":1114608600,"date":"2005-04-27","index":1371,"close":69.91,"high":70.05,"low":68.2,"open":68.46,"volume":3453900},{"timestamp":1114695000,"date":"2005-04-28","index":1372,"close":69.77,"high":70.65,"low":69.52,"open":69.82,"volume":3501400},{"timestamp":1114781400,"date":"2005-04-29","index":1373,"close":71.31,"high":71.44,"low":69.68,"open":70.12,"volume":5046200},{"timestamp":1115040600,"date":"2005-05-02","index":1374,"close":71.98,"high":72.1,"low":71.25,"open":71.3,"volume":3367300},{"timestamp":1115127000,"date":"2005-05-03","index":1375,"close":71.65,"high":72.12,"low":71.17,"open":71.9,"volume":3087300},{"timestamp":1115213400,"date":"2005-05-04","index":1376,"close":71.61,"high":71.9,"low":71.04,"open":71.66,"volume":2417500},{"timestamp":1115299800,"date":"2005-05-05","index":1377,"close":71.65,"high":71.95,"low":71.38,"open":71.5,"volume":2251500}]},{"date":"2005-01-27","estimated":0.76,"reported":0.76,"pre":[{"timestamp":1105453800,"date":"2005-01-11","index":1298,"close":83.3,"high":83.7,"low":83.2,"open":83.6,"volume":1897000},{"timestamp":1105540200,"date":"2005-01-12","index":1299,"close":77.18,"high":79.38,"low":76.5,"open":79.38,"volume":22627900},{"timestamp":1105626600,"date":"2005-01-13","index":1300,"close":76.1,"high":77.48,"low":75.8,"open":76.93,"volume":9028300},{"timestamp":1105713000,"date":"2005-01-14","index":1301,"close":75.95,"high":76.65,"low":75.84,"open":76.15,"volume":5439000},{"timestamp":1106058600,"date":"2005-01-18","index":1302,"close":75.3,"high":76.01,"low":74.9,"open":75.94,"volume":6923300},{"timestamp":1106145000,"date":"2005-01-19","index":1303,"close":75.57,"high":76.19,"low":75.15,"open":75.37,"volume":4839700},{"timestamp":1106231400,"date":"2005-01-20","index":1304,"close":75.22,"high":76,"low":75.11,"open":75.57,"volume":4441100},{"timestamp":1106317800,"date":"2005-01-21","index":1305,"close":74.99,"high":76.1,"low":74.75,"open":75.25,"volume":5409300},{"timestamp":1106577000,"date":"2005-01-24","index":1306,"close":75.4,"high":76.03,"low":74.82,"open":75.59,"volume":5181300},{"timestamp":1106663400,"date":"2005-01-25","index":1307,"close":76.09,"high":76.4,"low":75.43,"open":75.78,"volume":4594400},{"timestamp":1106749800,"date":"2005-01-26","index":1308,"close":75.5,"high":76.21,"low":75,"open":76.1,"volume":4253900}],"post":[{"timestamp":1106836200,"date":"2005-01-27","index":1309,"close":74.01,"high":75.4,"low":72,"open":75.4,"volume":15411900},{"timestamp":1106922600,"date":"2005-01-28","index":1310,"close":74.1,"high":74.1,"low":73.36,"open":73.95,"volume":7152900},{"timestamp":1107181800,"date":"2005-01-31","index":1311,"close":74.68,"high":74.93,"low":74.15,"open":74.2,"volume":4107700},{"timestamp":1107268200,"date":"2005-02-01","index":1312,"close":75.23,"high":75.35,"low":74.52,"open":74.85,"volume":3326100},{"timestamp":1107354600,"date":"2005-02-02","index":1313,"close":75.2,"high":75.48,"low":75.01,"open":75.36,"volume":2229900},{"timestamp":1107441000,"date":"2005-02-03","index":1314,"close":74.82,"high":75.5,"low":74.6,"open":75.24,"volume":2292400},{"timestamp":1107527400,"date":"2005-02-04","index":1315,"close":74.1,"high":75,"low":74,"open":74.88,"volume":3524200},{"timestamp":1107786600,"date":"2005-02-07","index":1316,"close":74.14,"high":74.67,"low":73.66,"open":74.05,"volume":2192200},{"timestamp":1107873000,"date":"2005-02-08","index":1317,"close":74.08,"high":74.09,"low":72.86,"open":74,"volume":5812100},{"timestamp":1107959400,"date":"2005-02-09","index":1318,"close":73.8,"high":74.65,"low":73.8,"open":74.08,"volume":2807500},{"timestamp":1108045800,"date":"2005-02-10","index":1319,"close":74.51,"high":75,"low":74.2,"open":74.35,"volume":2584900}]},{"date":"2004-10-21","estimated":0.72,"reported":0.7,"pre":[{"timestamp":1097069400,"date":"2004-10-06","index":1231,"close":77.18,"high":77.59,"low":76.67,"open":77.2,"volume":2225000},{"timestamp":1097155800,"date":"2004-10-07","index":1232,"close":76.43,"high":76.98,"low":76.28,"open":76.98,"volume":1745500},{"timestamp":1097242200,"date":"2004-10-08","index":1233,"close":76.03,"high":76.65,"low":75.76,"open":76.43,"volume":1522800},{"timestamp":1097501400,"date":"2004-10-11","index":1234,"close":76.3,"high":76.5,"low":75.99,"open":76.46,"volume":1131200},{"timestamp":1097587800,"date":"2004-10-12","index":1235,"close":76.69,"high":76.91,"low":75.76,"open":76,"volume":2914100},{"timestamp":1097674200,"date":"2004-10-13","index":1236,"close":76.4,"high":77.34,"low":76.1,"open":76.83,"volume":3465400},{"timestamp":1097760600,"date":"2004-10-14","index":1237,"close":76.2,"high":76.82,"low":76.15,"open":76.15,"volume":1958200},{"timestamp":1097847000,"date":"2004-10-15","index":1238,"close":77.74,"high":77.8,"low":76.46,"open":76.6,"volume":3104700},{"timestamp":1098106200,"date":"2004-10-18","index":1239,"close":78.45,"high":78.58,"low":77.4,"open":77.4,"volume":2609300},{"timestamp":1098192600,"date":"2004-10-19","index":1240,"close":77.71,"high":78.6,"low":77.35,"open":78.46,"volume":2099900},{"timestamp":1098279000,"date":"2004-10-20","index":1241,"close":77.8,"high":78.17,"low":77.05,"open":77.55,"volume":2441000}],"post":[{"timestamp":1098365400,"date":"2004-10-21","index":1242,"close":78.05,"high":78.5,"low":76.75,"open":76.9,"volume":3596800},{"timestamp":1098451800,"date":"2004-10-22","index":1243,"close":76.49,"high":78.28,"low":76.19,"open":78.05,"volume":2379200},{"timestamp":1098711000,"date":"2004-10-25","index":1244,"close":77.2,"high":77.34,"low":76.15,"open":76.39,"volume":2043800},{"timestamp":1098797400,"date":"2004-10-26","index":1245,"close":78.41,"high":78.41,"low":76.86,"open":77.5,"volume":2478400},{"timestamp":1098883800,"date":"2004-10-27","index":1246,"close":78.95,"high":79.07,"low":77.71,"open":78.08,"volume":2741900},{"timestamp":1098970200,"date":"2004-10-28","index":1247,"close":78.93,"high":79.07,"low":78.24,"open":78.85,"volume":1726600},{"timestamp":1099056600,"date":"2004-10-29","index":1248,"close":79.18,"high":79.3,"low":78.77,"open":78.98,"volume":2563400},{"timestamp":1099319400,"date":"2004-11-01","index":1249,"close":78.7,"high":79.25,"low":78.51,"open":79.16,"volume":1944900},{"timestamp":1099405800,"date":"2004-11-02","index":1250,"close":79.01,"high":79.65,"low":78.1,"open":78.25,"volume":3675200},{"timestamp":1099492200,"date":"2004-11-03","index":1251,"close":79.8,"high":80,"low":79.4,"open":79.96,"volume":2814500},{"timestamp":1099578600,"date":"2004-11-04","index":1252,"close":81.55,"high":81.73,"low":79.76,"open":79.9,"volume":3550100}]},{"date":"2004-07-22","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1089207000,"date":"2004-07-07","index":1167,"close":73.64,"high":74.13,"low":73.52,"open":73.57,"volume":1899700},{"timestamp":1089293400,"date":"2004-07-08","index":1168,"close":72.7,"high":73.84,"low":72.69,"open":73.67,"volume":2538000},{"timestamp":1089379800,"date":"2004-07-09","index":1169,"close":73.06,"high":73.11,"low":72.53,"open":73.11,"volume":1950600},{"timestamp":1089639000,"date":"2004-07-12","index":1170,"close":72.97,"high":73.08,"low":72.5,"open":72.94,"volume":1623000},{"timestamp":1089725400,"date":"2004-07-13","index":1171,"close":73.24,"high":73.46,"low":72.81,"open":72.97,"volume":1918800},{"timestamp":1089811800,"date":"2004-07-14","index":1172,"close":73.22,"high":73.85,"low":72.73,"open":72.88,"volume":1711400},{"timestamp":1089898200,"date":"2004-07-15","index":1173,"close":74.05,"high":74.75,"low":73.26,"open":73.43,"volume":2486700},{"timestamp":1089984600,"date":"2004-07-16","index":1174,"close":73.79,"high":74.84,"low":73.52,"open":74.84,"volume":2069100},{"timestamp":1090243800,"date":"2004-07-19","index":1175,"close":73.49,"high":73.96,"low":73.46,"open":73.95,"volume":1409900},{"timestamp":1090330200,"date":"2004-07-20","index":1176,"close":74.1,"high":74.21,"low":73.69,"open":73.69,"volume":1660500},{"timestamp":1090416600,"date":"2004-07-21","index":1177,"close":73.06,"high":74.5,"low":73.01,"open":74.45,"volume":2038200}],"post":[{"timestamp":1090503000,"date":"2004-07-22","index":1178,"close":72.63,"high":72.94,"low":71.6,"open":72,"volume":3682300},{"timestamp":1090589400,"date":"2004-07-23","index":1179,"close":71.41,"high":72.93,"low":71.24,"open":72.25,"volume":3010700},{"timestamp":1090848600,"date":"2004-07-26","index":1180,"close":71.3,"high":71.74,"low":71.1,"open":71.45,"volume":2190200},{"timestamp":1090935000,"date":"2004-07-27","index":1181,"close":71.01,"high":71.58,"low":71.01,"open":71.36,"volume":1864900},{"timestamp":1091021400,"date":"2004-07-28","index":1182,"close":71.1,"high":71.47,"low":70.51,"open":71,"volume":2104900},{"timestamp":1091107800,"date":"2004-07-29","index":1183,"close":72.13,"high":72.53,"low":71.53,"open":71.85,"volume":2342800},{"timestamp":1091194200,"date":"2004-07-30","index":1184,"close":71.96,"high":71.96,"low":71.5,"open":71.89,"volume":1641700},{"timestamp":1091453400,"date":"2004-08-02","index":1185,"close":72.54,"high":72.59,"low":71.54,"open":71.96,"volume":1445400},{"timestamp":1091539800,"date":"2004-08-03","index":1186,"close":72.66,"high":72.68,"low":72.13,"open":72.36,"volume":1748800},{"timestamp":1091626200,"date":"2004-08-04","index":1187,"close":72.81,"high":72.88,"low":72.05,"open":72.33,"volume":1567100},{"timestamp":1091712600,"date":"2004-08-05","index":1188,"close":71.13,"high":72.74,"low":71.13,"open":72.61,"volume":2046000}]},{"date":"2004-04-22","estimated":0.62,"reported":0.67,"pre":[{"timestamp":1081258200,"date":"2004-04-06","index":1105,"close":70.69,"high":70.73,"low":70.24,"open":70.32,"volume":2201500},{"timestamp":1081344600,"date":"2004-04-07","index":1106,"close":70.32,"high":70.8,"low":70.11,"open":70.7,"volume":1900600},{"timestamp":1081431000,"date":"2004-04-08","index":1107,"close":70.47,"high":70.75,"low":70,"open":70.72,"volume":1967800},{"timestamp":1081776600,"date":"2004-04-12","index":1108,"close":70.43,"high":70.74,"low":70.32,"open":70.5,"volume":1304600},{"timestamp":1081863000,"date":"2004-04-13","index":1109,"close":70.14,"high":70.67,"low":70.03,"open":70.62,"volume":1856000},{"timestamp":1081949400,"date":"2004-04-14","index":1110,"close":70.84,"high":71,"low":70.05,"open":70.14,"volume":2558400},{"timestamp":1082035800,"date":"2004-04-15","index":1111,"close":71.33,"high":71.4,"low":70.8,"open":70.94,"volume":2789900},{"timestamp":1082122200,"date":"2004-04-16","index":1112,"close":71.62,"high":71.72,"low":71.21,"open":71.6,"volume":1687000},{"timestamp":1082381400,"date":"2004-04-19","index":1113,"close":71.08,"high":71.52,"low":70.95,"open":71.39,"volume":1797300},{"timestamp":1082467800,"date":"2004-04-20","index":1114,"close":70.42,"high":71.26,"low":70.35,"open":71.2,"volume":1673200},{"timestamp":1082554200,"date":"2004-04-21","index":1115,"close":71.2,"high":71.35,"low":70.06,"open":70.42,"volume":3141400}],"post":[{"timestamp":1082640600,"date":"2004-04-22","index":1116,"close":71.94,"high":72,"low":70.67,"open":71.3,"volume":3045200},{"timestamp":1082727000,"date":"2004-04-23","index":1117,"close":71.8,"high":72.21,"low":71.39,"open":72.1,"volume":1908000},{"timestamp":1082986200,"date":"2004-04-26","index":1118,"close":71.54,"high":71.99,"low":71.23,"open":71.92,"volume":2248200},{"timestamp":1083072600,"date":"2004-04-27","index":1119,"close":71.56,"high":71.95,"low":71.42,"open":71.75,"volume":2194900},{"timestamp":1083159000,"date":"2004-04-28","index":1120,"close":70.86,"high":71.57,"low":70.86,"open":71.57,"volume":2335400},{"timestamp":1083245400,"date":"2004-04-29","index":1121,"close":70.35,"high":71.39,"low":70.2,"open":70.98,"volume":2093900},{"timestamp":1083331800,"date":"2004-04-30","index":1122,"close":70.15,"high":70.86,"low":70.02,"open":70.5,"volume":2100600},{"timestamp":1083591000,"date":"2004-05-03","index":1123,"close":70.7,"high":70.71,"low":70.1,"open":70.2,"volume":1855400},{"timestamp":1083677400,"date":"2004-05-04","index":1124,"close":70.24,"high":70.73,"low":69.84,"open":70.62,"volume":2109200},{"timestamp":1083763800,"date":"2004-05-05","index":1125,"close":70.45,"high":70.65,"low":70.11,"open":70.65,"volume":1764200},{"timestamp":1083850200,"date":"2004-05-06","index":1126,"close":70.35,"high":70.54,"low":69.7,"open":70.15,"volume":1820300}]},{"date":"2004-01-29","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1074004200,"date":"2004-01-13","index":1047,"close":71.91,"high":72.39,"low":71.53,"open":72.22,"volume":1957200},{"timestamp":1074090600,"date":"2004-01-14","index":1048,"close":72.46,"high":72.66,"low":72.04,"open":72.04,"volume":2421100},{"timestamp":1074177000,"date":"2004-01-15","index":1049,"close":72.34,"high":72.65,"low":72.04,"open":72.5,"volume":1934900},{"timestamp":1074263400,"date":"2004-01-16","index":1050,"close":73,"high":73,"low":72.4,"open":72.49,"volume":2076200},{"timestamp":1074609000,"date":"2004-01-20","index":1051,"close":72.1,"high":72.82,"low":71.97,"open":72.8,"volume":2289300},{"timestamp":1074695400,"date":"2004-01-21","index":1052,"close":72.3,"high":72.49,"low":72.1,"open":72.11,"volume":2413400},{"timestamp":1074781800,"date":"2004-01-22","index":1053,"close":72.33,"high":72.4,"low":71.85,"open":72.3,"volume":2260600},{"timestamp":1074868200,"date":"2004-01-23","index":1054,"close":72.28,"high":72.54,"low":72,"open":72.33,"volume":1860300},{"timestamp":1075127400,"date":"2004-01-26","index":1055,"close":73.06,"high":73.14,"low":72.17,"open":72.28,"volume":2033400},{"timestamp":1075213800,"date":"2004-01-27","index":1056,"close":72.79,"high":73.33,"low":72.5,"open":73.06,"volume":2184800},{"timestamp":1075300200,"date":"2004-01-28","index":1057,"close":72.44,"high":73.01,"low":72.11,"open":72.87,"volume":2091800}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":1058,"close":72.51,"high":72.63,"low":71.73,"open":72.44,"volume":2910200},{"timestamp":1075473000,"date":"2004-01-30","index":1059,"close":71.27,"high":72.15,"low":71.27,"open":72.05,"volume":2303000},{"timestamp":1075732200,"date":"2004-02-02","index":1060,"close":71.09,"high":71.81,"low":70.68,"open":71.4,"volume":2544900},{"timestamp":1075818600,"date":"2004-02-03","index":1061,"close":71,"high":71.5,"low":70.78,"open":71.09,"volume":1897200},{"timestamp":1075905000,"date":"2004-02-04","index":1062,"close":71.09,"high":71.43,"low":70.59,"open":71.1,"volume":2128400},{"timestamp":1075991400,"date":"2004-02-05","index":1063,"close":70.8,"high":71.19,"low":70.66,"open":71.13,"volume":1915100},{"timestamp":1076077800,"date":"2004-02-06","index":1064,"close":71.35,"high":71.74,"low":70.72,"open":70.79,"volume":1853800},{"timestamp":1076337000,"date":"2004-02-09","index":1065,"close":71.04,"high":71.34,"low":70.85,"open":71.34,"volume":1202200},{"timestamp":1076423400,"date":"2004-02-10","index":1066,"close":71.06,"high":71.1,"low":70.65,"open":71.04,"volume":1665700},{"timestamp":1076509800,"date":"2004-02-11","index":1067,"close":71.79,"high":71.97,"low":70.39,"open":71,"volume":2328900},{"timestamp":1076596200,"date":"2004-02-12","index":1068,"close":71.11,"high":71.69,"low":71.06,"open":71.54,"volume":1475800}]},{"date":"2003-10-21","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1065447000,"date":"2003-10-06","index":979,"close":65.1,"high":65.61,"low":65.03,"open":65.12,"volume":2456900},{"timestamp":1065533400,"date":"2003-10-07","index":980,"close":65.38,"high":65.47,"low":64.86,"open":64.9,"volume":1872800},{"timestamp":1065619800,"date":"2003-10-08","index":981,"close":65.32,"high":65.5,"low":65.14,"open":65.5,"volume":1467400},{"timestamp":1065706200,"date":"2003-10-09","index":982,"close":66.07,"high":66.07,"low":64.87,"open":65.75,"volume":3629500},{"timestamp":1065792600,"date":"2003-10-10","index":983,"close":66.03,"high":66.22,"low":65.93,"open":65.99,"volume":2241400},{"timestamp":1066051800,"date":"2003-10-13","index":984,"close":66.47,"high":66.77,"low":66.26,"open":66.3,"volume":2108700},{"timestamp":1066138200,"date":"2003-10-14","index":985,"close":67.4,"high":67.93,"low":66.29,"open":66.53,"volume":4090100},{"timestamp":1066224600,"date":"2003-10-15","index":986,"close":67.69,"high":67.8,"low":67.33,"open":67.7,"volume":2775900},{"timestamp":1066311000,"date":"2003-10-16","index":987,"close":68.64,"high":68.75,"low":67.94,"open":68,"volume":4244200},{"timestamp":1066397400,"date":"2003-10-17","index":988,"close":68.48,"high":68.75,"low":68.26,"open":68.72,"volume":2941800},{"timestamp":1066656600,"date":"2003-10-20","index":989,"close":68.75,"high":68.75,"low":68.3,"open":68.46,"volume":2470400}],"post":[{"timestamp":1066743000,"date":"2003-10-21","index":990,"close":68.97,"high":69.38,"low":68.35,"open":68.75,"volume":3476200},{"timestamp":1066829400,"date":"2003-10-22","index":991,"close":68.88,"high":69,"low":68.33,"open":68.35,"volume":2492300},{"timestamp":1066915800,"date":"2003-10-23","index":992,"close":69.43,"high":69.55,"low":68.62,"open":68.89,"volume":2563000},{"timestamp":1067002200,"date":"2003-10-24","index":993,"close":69.91,"high":70,"low":68.9,"open":69,"volume":3897400},{"timestamp":1067265000,"date":"2003-10-27","index":994,"close":69.65,"high":70.2,"low":69.58,"open":69.91,"volume":2750500},{"timestamp":1067351400,"date":"2003-10-28","index":995,"close":70.33,"high":70.48,"low":69.39,"open":69.65,"volume":2813100},{"timestamp":1067437800,"date":"2003-10-29","index":996,"close":70.61,"high":70.73,"low":70.02,"open":70.12,"volume":2794200},{"timestamp":1067524200,"date":"2003-10-30","index":997,"close":71.62,"high":71.99,"low":70.78,"open":70.95,"volume":4897900},{"timestamp":1067610600,"date":"2003-10-31","index":998,"close":72.52,"high":73.11,"low":71.62,"open":71.62,"volume":5924400},{"timestamp":1067869800,"date":"2003-11-03","index":999,"close":72.29,"high":73.04,"low":72.24,"open":72.53,"volume":2915000},{"timestamp":1067956200,"date":"2003-11-04","index":1000,"close":72.5,"high":72.8,"low":72.11,"open":72.4,"volume":3296600}]},{"date":"2003-07-22","estimated":0.59,"reported":0.61,"pre":[{"timestamp":1057584600,"date":"2003-07-07","index":915,"close":64.39,"high":64.59,"low":64.15,"open":64.37,"volume":2172300},{"timestamp":1057671000,"date":"2003-07-08","index":916,"close":64.76,"high":64.85,"low":64.25,"open":64.4,"volume":2017900},{"timestamp":1057757400,"date":"2003-07-09","index":917,"close":64.58,"high":64.82,"low":64.45,"open":64.68,"volume":1960200},{"timestamp":1057843800,"date":"2003-07-10","index":918,"close":64.48,"high":64.54,"low":64.16,"open":64.33,"volume":1486700},{"timestamp":1057930200,"date":"2003-07-11","index":919,"close":64.2,"high":64.55,"low":64.11,"open":64.4,"volume":1417000},{"timestamp":1058189400,"date":"2003-07-14","index":920,"close":64.2,"high":64.79,"low":64.15,"open":64.6,"volume":2211900},{"timestamp":1058275800,"date":"2003-07-15","index":921,"close":64.03,"high":64.44,"low":63.91,"open":64.35,"volume":2179000},{"timestamp":1058362200,"date":"2003-07-16","index":922,"close":63.89,"high":64.25,"low":63.83,"open":64.02,"volume":1727400},{"timestamp":1058448600,"date":"2003-07-17","index":923,"close":63.95,"high":64.06,"low":63.64,"open":63.89,"volume":1691000},{"timestamp":1058535000,"date":"2003-07-18","index":924,"close":64.37,"high":64.64,"low":63.95,"open":64.25,"volume":1958400},{"timestamp":1058794200,"date":"2003-07-21","index":925,"close":64.79,"high":64.84,"low":64.18,"open":64.37,"volume":2136600}],"post":[{"timestamp":1058880600,"date":"2003-07-22","index":926,"close":64.23,"high":65.31,"low":63.98,"open":64.95,"volume":3532000},{"timestamp":1058967000,"date":"2003-07-23","index":927,"close":64.22,"high":64.4,"low":63.79,"open":64.21,"volume":1484800},{"timestamp":1059053400,"date":"2003-07-24","index":928,"close":63.7,"high":64.5,"low":63.5,"open":64.37,"volume":2187300},{"timestamp":1059139800,"date":"2003-07-25","index":929,"close":63.96,"high":64.15,"low":63.22,"open":63.8,"volume":2049800},{"timestamp":1059399000,"date":"2003-07-28","index":930,"close":63.98,"high":63.99,"low":63.52,"open":63.92,"volume":1514500},{"timestamp":1059485400,"date":"2003-07-29","index":931,"close":63.58,"high":64.24,"low":63.45,"open":64.09,"volume":2389300},{"timestamp":1059571800,"date":"2003-07-30","index":932,"close":63.48,"high":63.73,"low":63.17,"open":63.5,"volume":2343300},{"timestamp":1059658200,"date":"2003-07-31","index":933,"close":63.08,"high":63.9,"low":63.08,"open":63.6,"volume":2394200},{"timestamp":1059744600,"date":"2003-08-01","index":934,"close":63.05,"high":63.18,"low":62.75,"open":63,"volume":1988400},{"timestamp":1060003800,"date":"2003-08-04","index":935,"close":62.86,"high":63.05,"low":62.55,"open":62.91,"volume":1626500},{"timestamp":1060090200,"date":"2003-08-05","index":936,"close":62.6,"high":62.95,"low":62.53,"open":62.8,"volume":1828700}]},{"date":"2003-04-22","estimated":0.51,"reported":0.52,"pre":[{"timestamp":1049466600,"date":"2003-04-04","index":852,"close":57.81,"high":58.21,"low":57.1,"open":58.03,"volume":2547200},{"timestamp":1049722200,"date":"2003-04-07","index":853,"close":57.96,"high":59.04,"low":57.95,"open":58.5,"volume":2652200},{"timestamp":1049808600,"date":"2003-04-08","index":854,"close":58.07,"high":58.17,"low":57.51,"open":58,"volume":2429300},{"timestamp":1049895000,"date":"2003-04-09","index":855,"close":57.44,"high":58.68,"low":57.26,"open":58.04,"volume":2182900},{"timestamp":1049981400,"date":"2003-04-10","index":856,"close":57.5,"high":57.55,"low":56.9,"open":57.44,"volume":1708100},{"timestamp":1050067800,"date":"2003-04-11","index":857,"close":57.8,"high":58.08,"low":57.37,"open":57.72,"volume":2089600},{"timestamp":1050327000,"date":"2003-04-14","index":858,"close":58.4,"high":58.65,"low":57.74,"open":57.77,"volume":1961600},{"timestamp":1050413400,"date":"2003-04-15","index":859,"close":58.7,"high":58.8,"low":58.34,"open":58.5,"volume":2630600},{"timestamp":1050499800,"date":"2003-04-16","index":860,"close":57.73,"high":58.96,"low":57.67,"open":58.8,"volume":2196800},{"timestamp":1050586200,"date":"2003-04-17","index":861,"close":58.35,"high":58.5,"low":57.9,"open":58,"volume":1863500},{"timestamp":1050931800,"date":"2003-04-21","index":862,"close":57.87,"high":58.35,"low":57.55,"open":58,"volume":2382300}],"post":[{"timestamp":1051018200,"date":"2003-04-22","index":863,"close":60.06,"high":60.07,"low":58.75,"open":58.85,"volume":11286300},{"timestamp":1051104600,"date":"2003-04-23","index":864,"close":60.5,"high":60.55,"low":60.08,"open":60.2,"volume":6922400},{"timestamp":1051191000,"date":"2003-04-24","index":865,"close":60.52,"high":60.75,"low":60.16,"open":60.5,"volume":3927700},{"timestamp":1051277400,"date":"2003-04-25","index":866,"close":60.52,"high":60.71,"low":60.28,"open":60.65,"volume":2988800},{"timestamp":1051536600,"date":"2003-04-28","index":867,"close":61.68,"high":61.93,"low":60.5,"open":60.72,"volume":4330700},{"timestamp":1051623000,"date":"2003-04-29","index":868,"close":62.09,"high":62.33,"low":61.55,"open":61.7,"volume":3876000},{"timestamp":1051709400,"date":"2003-04-30","index":869,"close":62.12,"high":62.48,"low":61.75,"open":62.09,"volume":5443000},{"timestamp":1051795800,"date":"2003-05-01","index":870,"close":61.93,"high":62.31,"low":61.27,"open":62.1,"volume":3320500},{"timestamp":1051882200,"date":"2003-05-02","index":871,"close":62.4,"high":62.5,"low":61.65,"open":61.7,"volume":2126700},{"timestamp":1052141400,"date":"2003-05-05","index":872,"close":62.05,"high":62.4,"low":61.57,"open":62.4,"volume":3398700},{"timestamp":1052227800,"date":"2003-05-06","index":873,"close":62.42,"high":62.8,"low":61.88,"open":62.05,"volume":3208500}]},{"date":"2003-01-28","estimated":0.57,"reported":0.59,"pre":[{"timestamp":1042209000,"date":"2003-01-10","index":794,"close":64.03,"high":64.24,"low":63.79,"open":63.89,"volume":2164900},{"timestamp":1042468200,"date":"2003-01-13","index":795,"close":63.7,"high":64.3,"low":63.61,"open":64.1,"volume":2409300},{"timestamp":1042554600,"date":"2003-01-14","index":796,"close":63.8,"high":63.83,"low":63.53,"open":63.71,"volume":1737400},{"timestamp":1042641000,"date":"2003-01-15","index":797,"close":63.38,"high":63.68,"low":63.25,"open":63.6,"volume":2028100},{"timestamp":1042727400,"date":"2003-01-16","index":798,"close":63.52,"high":63.75,"low":63.36,"open":63.63,"volume":1748400},{"timestamp":1042813800,"date":"2003-01-17","index":799,"close":63.44,"high":63.6,"low":63.3,"open":63.42,"volume":2188500},{"timestamp":1043159400,"date":"2003-01-21","index":800,"close":62.65,"high":63.81,"low":62.5,"open":63.69,"volume":2098600},{"timestamp":1043245800,"date":"2003-01-22","index":801,"close":62.15,"high":62.75,"low":61.89,"open":62.5,"volume":2808000},{"timestamp":1043332200,"date":"2003-01-23","index":802,"close":61.92,"high":62.54,"low":61.61,"open":62.24,"volume":1788100},{"timestamp":1043418600,"date":"2003-01-24","index":803,"close":60.8,"high":61.98,"low":60.77,"open":61.85,"volume":2754700},{"timestamp":1043677800,"date":"2003-01-27","index":804,"close":60.47,"high":61.46,"low":60.05,"open":60.05,"volume":3296500}],"post":[{"timestamp":1043764200,"date":"2003-01-28","index":805,"close":61.03,"high":61.45,"low":60.1,"open":60.6,"volume":4760100},{"timestamp":1043850600,"date":"2003-01-29","index":806,"close":60.55,"high":61.23,"low":60.01,"open":61.04,"volume":2362500},{"timestamp":1043937000,"date":"2003-01-30","index":807,"close":59.75,"high":60.75,"low":59.75,"open":60.75,"volume":3014600},{"timestamp":1044023400,"date":"2003-01-31","index":808,"close":60.33,"high":60.62,"low":59.56,"open":59.76,"volume":2402900},{"timestamp":1044282600,"date":"2003-02-03","index":809,"close":60.6,"high":60.85,"low":60.26,"open":60.5,"volume":1823000},{"timestamp":1044369000,"date":"2003-02-04","index":810,"close":59.95,"high":60.1,"low":59.62,"open":60.05,"volume":2191000},{"timestamp":1044455400,"date":"2003-02-05","index":811,"close":60.09,"high":60.78,"low":59.83,"open":60.4,"volume":2035500},{"timestamp":1044541800,"date":"2003-02-06","index":812,"close":59.72,"high":60.28,"low":59.55,"open":59.75,"volume":1929400},{"timestamp":1044628200,"date":"2003-02-07","index":813,"close":59.15,"high":60.22,"low":59.02,"open":59.73,"volume":1857400},{"timestamp":1044887400,"date":"2003-02-10","index":814,"close":59.15,"high":59.42,"low":58.52,"open":59.2,"volume":2395900},{"timestamp":1044973800,"date":"2003-02-11","index":815,"close":58.8,"high":59.68,"low":58.56,"open":59.53,"volume":1742900}]},{"date":"2002-10-22","estimated":0.54,"reported":0.51,"pre":[{"timestamp":1033997400,"date":"2002-10-07","index":728,"close":59.35,"high":60.23,"low":59.25,"open":59.55,"volume":7251700},{"timestamp":1034083800,"date":"2002-10-08","index":729,"close":60.25,"high":60.7,"low":59.02,"open":59.45,"volume":4149600},{"timestamp":1034170200,"date":"2002-10-09","index":730,"close":60.18,"high":60.7,"low":59.2,"open":60.1,"volume":4347000},{"timestamp":1034256600,"date":"2002-10-10","index":731,"close":61.06,"high":61.3,"low":58.5,"open":59.25,"volume":5168900},{"timestamp":1034343000,"date":"2002-10-11","index":732,"close":61.83,"high":62.15,"low":60.95,"open":61.07,"volume":3690100},{"timestamp":1034602200,"date":"2002-10-14","index":733,"close":61.93,"high":62.15,"low":61.35,"open":61.47,"volume":1961500},{"timestamp":1034688600,"date":"2002-10-15","index":734,"close":63.67,"high":63.75,"low":63.01,"open":63.1,"volume":3852200},{"timestamp":1034775000,"date":"2002-10-16","index":735,"close":63.43,"high":63.68,"low":62.8,"open":63.25,"volume":2868300},{"timestamp":1034861400,"date":"2002-10-17","index":736,"close":63.41,"high":63.52,"low":62.8,"open":63.44,"volume":3194100},{"timestamp":1034947800,"date":"2002-10-18","index":737,"close":63.1,"high":63.28,"low":62.79,"open":63,"volume":2486600},{"timestamp":1035207000,"date":"2002-10-21","index":738,"close":64.18,"high":64.25,"low":62.46,"open":62.85,"volume":3218600}],"post":[{"timestamp":1035293400,"date":"2002-10-22","index":739,"close":62.26,"high":64.18,"low":61.55,"open":64.18,"volume":6298900},{"timestamp":1035379800,"date":"2002-10-23","index":740,"close":62.5,"high":62.51,"low":61.11,"open":61.5,"volume":3920600},{"timestamp":1035466200,"date":"2002-10-24","index":741,"close":62.5,"high":63.29,"low":62.3,"open":63,"volume":2994000},{"timestamp":1035552600,"date":"2002-10-25","index":742,"close":62.69,"high":62.7,"low":61.77,"open":62.08,"volume":2057300},{"timestamp":1035815400,"date":"2002-10-28","index":743,"close":61.23,"high":62.75,"low":61.07,"open":62.69,"volume":2301300},{"timestamp":1035901800,"date":"2002-10-29","index":744,"close":60.28,"high":61.3,"low":59.5,"open":61,"volume":4506500},{"timestamp":1035988200,"date":"2002-10-30","index":745,"close":60.53,"high":61.28,"low":60.12,"open":60.42,"volume":2824700},{"timestamp":1036074600,"date":"2002-10-31","index":746,"close":60.01,"high":61.1,"low":59.7,"open":60.53,"volume":2750900},{"timestamp":1036161000,"date":"2002-11-01","index":747,"close":60.94,"high":61.28,"low":59.6,"open":60,"volume":2437700},{"timestamp":1036420200,"date":"2002-11-04","index":748,"close":61.73,"high":63.02,"low":61.35,"open":61.93,"volume":4279300},{"timestamp":1036506600,"date":"2002-11-05","index":749,"close":61.85,"high":62.37,"low":61.57,"open":61.98,"volume":1499300}]},{"date":"2002-07-12","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1025098200,"date":"2002-06-26","index":657,"close":60.2,"high":60.75,"low":59.7,"open":59.95,"volume":2431600},{"timestamp":1025184600,"date":"2002-06-27","index":658,"close":60.49,"high":60.74,"low":59.99,"open":60.29,"volume":2578800},{"timestamp":1025271000,"date":"2002-06-28","index":659,"close":61.75,"high":61.75,"low":60.45,"open":60.59,"volume":5258400},{"timestamp":1025530200,"date":"2002-07-01","index":660,"close":61.23,"high":61.61,"low":61.11,"open":61.5,"volume":1323800},{"timestamp":1025616600,"date":"2002-07-02","index":661,"close":60.85,"high":61.47,"low":60.61,"open":61.05,"volume":2051000},{"timestamp":1025703000,"date":"2002-07-03","index":662,"close":60.68,"high":61.13,"low":60.33,"open":60.6,"volume":1820900},{"timestamp":1025875800,"date":"2002-07-05","index":663,"close":61.19,"high":61.19,"low":61,"open":61.15,"volume":815600},{"timestamp":1026135000,"date":"2002-07-08","index":664,"close":61.03,"high":61.3,"low":60.95,"open":61.3,"volume":943300},{"timestamp":1026221400,"date":"2002-07-09","index":665,"close":60.74,"high":61.15,"low":60.68,"open":60.78,"volume":1053000},{"timestamp":1026307800,"date":"2002-07-10","index":666,"close":63.25,"high":63.75,"low":60.74,"open":60.74,"volume":10827900},{"timestamp":1026394200,"date":"2002-07-11","index":667,"close":62.5,"high":62.88,"low":61.9,"open":62.6,"volume":6101500}],"post":[{"timestamp":1026480600,"date":"2002-07-12","index":668,"close":61.26,"high":62.43,"low":61.05,"open":61.55,"volume":5858300},{"timestamp":1026739800,"date":"2002-07-15","index":669,"close":60.5,"high":61.38,"low":59.7,"open":60.75,"volume":6763200},{"timestamp":1026826200,"date":"2002-07-16","index":670,"close":60.2,"high":61.05,"low":60.15,"open":60.2,"volume":7206500},{"timestamp":1026912600,"date":"2002-07-17","index":671,"close":60.8,"high":61.1,"low":60.3,"open":60.3,"volume":6009800},{"timestamp":1026999000,"date":"2002-07-18","index":672,"close":62.05,"high":62.69,"low":60.9,"open":60.95,"volume":10935700},{"timestamp":1027085400,"date":"2002-07-19","index":673,"close":67,"high":67,"low":61.35,"open":62.06,"volume":94752600},{"timestamp":1027344600,"date":"2002-07-22","index":674,"close":63.11,"high":66.5,"low":63.05,"open":65,"volume":31436300},{"timestamp":1027431000,"date":"2002-07-23","index":675,"close":60.3,"high":63,"low":59.81,"open":62.4,"volume":20086100},{"timestamp":1027517400,"date":"2002-07-24","index":676,"close":61.84,"high":61.97,"low":58.8,"open":60.1,"volume":13967000},{"timestamp":1027603800,"date":"2002-07-25","index":677,"close":62.21,"high":62.35,"low":60.4,"open":61.83,"volume":7915000},{"timestamp":1027690200,"date":"2002-07-26","index":678,"close":62.91,"high":62.93,"low":61.71,"open":62.21,"volume":4815800}]},{"date":"2002-04-18","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1017844200,"date":"2002-04-03","index":598,"close":59.7,"high":59.8,"low":59.28,"open":59.8,"volume":1974600},{"timestamp":1017930600,"date":"2002-04-04","index":599,"close":60.39,"high":60.5,"low":59.52,"open":59.7,"volume":1996400},{"timestamp":1018017000,"date":"2002-04-05","index":600,"close":60.7,"high":60.81,"low":60.4,"open":60.5,"volume":1500300},{"timestamp":1018272600,"date":"2002-04-08","index":601,"close":60.31,"high":60.5,"low":60.02,"open":60.5,"volume":1239900},{"timestamp":1018359000,"date":"2002-04-09","index":602,"close":60.58,"high":60.65,"low":60.15,"open":60.49,"volume":980500},{"timestamp":1018445400,"date":"2002-04-10","index":603,"close":60.81,"high":60.98,"low":60.43,"open":60.83,"volume":1523300},{"timestamp":1018531800,"date":"2002-04-11","index":604,"close":60.38,"high":60.75,"low":60.16,"open":60.65,"volume":942400},{"timestamp":1018618200,"date":"2002-04-12","index":605,"close":60.71,"high":60.96,"low":60.42,"open":60.54,"volume":1804900},{"timestamp":1018877400,"date":"2002-04-15","index":606,"close":60.35,"high":60.56,"low":60.1,"open":60.35,"volume":788300},{"timestamp":1018963800,"date":"2002-04-16","index":607,"close":60.95,"high":61,"low":60.37,"open":60.4,"volume":1523900},{"timestamp":1019050200,"date":"2002-04-17","index":608,"close":60.9,"high":61.15,"low":60.63,"open":60.98,"volume":1304500}],"post":[{"timestamp":1019136600,"date":"2002-04-18","index":609,"close":61.02,"high":61.47,"low":60.75,"open":61,"volume":1960100},{"timestamp":1019223000,"date":"2002-04-19","index":610,"close":61.44,"high":61.55,"low":60.92,"open":61,"volume":1344300},{"timestamp":1019482200,"date":"2002-04-22","index":611,"close":60.89,"high":61.24,"low":60.8,"open":61.04,"volume":958600},{"timestamp":1019568600,"date":"2002-04-23","index":612,"close":60.41,"high":60.98,"low":60.34,"open":60.9,"volume":1276400},{"timestamp":1019655000,"date":"2002-04-24","index":613,"close":59.93,"high":60.72,"low":59.76,"open":60.7,"volume":1193300},{"timestamp":1019741400,"date":"2002-04-25","index":614,"close":60.22,"high":60.31,"low":59.85,"open":59.93,"volume":1169600},{"timestamp":1019827800,"date":"2002-04-26","index":615,"close":60.41,"high":60.58,"low":60.15,"open":60.36,"volume":1000100},{"timestamp":1020087000,"date":"2002-04-29","index":616,"close":59.73,"high":60.8,"low":59.55,"open":60.8,"volume":2486700},{"timestamp":1020173400,"date":"2002-04-30","index":617,"close":60.04,"high":60.04,"low":59.41,"open":59.87,"volume":1775900},{"timestamp":1020259800,"date":"2002-05-01","index":618,"close":59.85,"high":60.11,"low":59.48,"open":60.04,"volume":1821700},{"timestamp":1020346200,"date":"2002-05-02","index":619,"close":59.93,"high":59.99,"low":59.6,"open":59.6,"volume":947400}]},{"date":"2002-01-29","estimated":0.5,"reported":0.57,"pre":[{"timestamp":1010759400,"date":"2002-01-11","index":543,"close":56.52,"high":56.64,"low":56,"open":56.49,"volume":1754500},{"timestamp":1011018600,"date":"2002-01-14","index":544,"close":56.03,"high":56.43,"low":55.82,"open":56.42,"volume":1048800},{"timestamp":1011105000,"date":"2002-01-15","index":545,"close":56,"high":56.43,"low":55.58,"open":56.04,"volume":1160200},{"timestamp":1011191400,"date":"2002-01-16","index":546,"close":56,"high":56.4,"low":55.75,"open":56,"volume":1123600},{"timestamp":1011277800,"date":"2002-01-17","index":547,"close":56.48,"high":56.5,"low":56.03,"open":56.2,"volume":951800},{"timestamp":1011364200,"date":"2002-01-18","index":548,"close":56.52,"high":56.82,"low":56.16,"open":56.22,"volume":1165300},{"timestamp":1011709800,"date":"2002-01-22","index":549,"close":56.06,"high":56.69,"low":55.93,"open":56.45,"volume":908600},{"timestamp":1011796200,"date":"2002-01-23","index":550,"close":56.77,"high":56.8,"low":55.94,"open":56.03,"volume":1517800},{"timestamp":1011882600,"date":"2002-01-24","index":551,"close":56.6,"high":56.97,"low":56.46,"open":56.77,"volume":1105600},{"timestamp":1011969000,"date":"2002-01-25","index":552,"close":57.03,"high":57.05,"low":56.06,"open":56.61,"volume":1183400},{"timestamp":1012228200,"date":"2002-01-28","index":553,"close":57.1,"high":57.3,"low":56.65,"open":57.03,"volume":961100}],"post":[{"timestamp":1012314600,"date":"2002-01-29","index":554,"close":56.4,"high":56.8,"low":55,"open":56.65,"volume":2666400},{"timestamp":1012401000,"date":"2002-01-30","index":555,"close":56.93,"high":57.25,"low":56,"open":56.5,"volume":1627700},{"timestamp":1012487400,"date":"2002-01-31","index":556,"close":57.48,"high":57.5,"low":56.41,"open":56.75,"volume":1562800},{"timestamp":1012573800,"date":"2002-02-01","index":557,"close":56.79,"high":57.48,"low":56.5,"open":57.48,"volume":1545100},{"timestamp":1012833000,"date":"2002-02-04","index":558,"close":56.56,"high":56.79,"low":56.06,"open":56.33,"volume":1038000},{"timestamp":1012919400,"date":"2002-02-05","index":559,"close":56.9,"high":56.95,"low":56.2,"open":56.2,"volume":1402900},{"timestamp":1013005800,"date":"2002-02-06","index":560,"close":56.16,"high":56.9,"low":56.1,"open":56.9,"volume":788400},{"timestamp":1013092200,"date":"2002-02-07","index":561,"close":55.63,"high":55.98,"low":55.53,"open":55.8,"volume":1085800},{"timestamp":1013178600,"date":"2002-02-08","index":562,"close":56.35,"high":56.35,"low":55.57,"open":55.64,"volume":1068600},{"timestamp":1013437800,"date":"2002-02-11","index":563,"close":56.78,"high":56.86,"low":56.3,"open":56.35,"volume":1387900},{"timestamp":1013524200,"date":"2002-02-12","index":564,"close":56.7,"high":56.83,"low":56.53,"open":56.78,"volume":1176200}]},{"date":"2001-10-18","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1002115800,"date":"2001-10-03","index":474,"close":51.1,"high":51.24,"low":49.85,"open":50,"volume":1626400},{"timestamp":1002202200,"date":"2001-10-04","index":475,"close":52,"high":52.29,"low":51.05,"open":51.1,"volume":1407700},{"timestamp":1002288600,"date":"2001-10-05","index":476,"close":52.28,"high":52.28,"low":51.35,"open":52,"volume":925300},{"timestamp":1002547800,"date":"2001-10-08","index":477,"close":51.43,"high":52.19,"low":51.22,"open":51.8,"volume":1108800},{"timestamp":1002634200,"date":"2001-10-09","index":478,"close":50.95,"high":51.68,"low":50.65,"open":51.68,"volume":494800},{"timestamp":1002720600,"date":"2001-10-10","index":479,"close":51.8,"high":51.8,"low":50.93,"open":51.25,"volume":615900},{"timestamp":1002807000,"date":"2001-10-11","index":480,"close":52.79,"high":52.83,"low":51.85,"open":51.97,"volume":1444900},{"timestamp":1002893400,"date":"2001-10-12","index":481,"close":50.95,"high":52.31,"low":50.05,"open":51.9,"volume":1611700},{"timestamp":1003152600,"date":"2001-10-15","index":482,"close":50.88,"high":50.95,"low":50.28,"open":50.55,"volume":575100},{"timestamp":1003239000,"date":"2001-10-16","index":483,"close":50.85,"high":51.49,"low":50.76,"open":51.05,"volume":704900},{"timestamp":1003325400,"date":"2001-10-17","index":484,"close":50.77,"high":51.23,"low":50.25,"open":51,"volume":1278500}],"post":[{"timestamp":1003411800,"date":"2001-10-18","index":485,"close":50.51,"high":51,"low":49.9,"open":50.47,"volume":1181900},{"timestamp":1003498200,"date":"2001-10-19","index":486,"close":50.75,"high":51,"low":49.8,"open":50.1,"volume":1039500},{"timestamp":1003757400,"date":"2001-10-22","index":487,"close":50.83,"high":51.09,"low":50.39,"open":50.7,"volume":992300},{"timestamp":1003843800,"date":"2001-10-23","index":488,"close":51.23,"high":51.85,"low":50.76,"open":50.8,"volume":1372200},{"timestamp":1003930200,"date":"2001-10-24","index":489,"close":50.91,"high":51.55,"low":50.75,"open":51.45,"volume":865600},{"timestamp":1004016600,"date":"2001-10-25","index":490,"close":50.64,"high":50.8,"low":49.95,"open":50.72,"volume":1197600},{"timestamp":1004103000,"date":"2001-10-26","index":491,"close":50.8,"high":50.98,"low":50.3,"open":50.57,"volume":1074200},{"timestamp":1004365800,"date":"2001-10-29","index":492,"close":50.84,"high":51.75,"low":50.5,"open":51.4,"volume":1869100},{"timestamp":1004452200,"date":"2001-10-30","index":493,"close":50.18,"high":50.96,"low":49.85,"open":50.89,"volume":1032700},{"timestamp":1004538600,"date":"2001-10-31","index":494,"close":51,"high":51,"low":49.95,"open":50.19,"volume":1543300},{"timestamp":1004625000,"date":"2001-11-01","index":495,"close":51,"high":51.2,"low":50.16,"open":50.9,"volume":1422100}]},{"date":"2001-07-19","estimated":0.54,"reported":0.55,"pre":[{"timestamp":994167000,"date":"2001-07-03","index":414,"close":58.56,"high":58.59,"low":58,"open":58.05,"volume":709300},{"timestamp":994339800,"date":"2001-07-05","index":415,"close":58.56,"high":58.75,"low":58.26,"open":58.48,"volume":940600},{"timestamp":994426200,"date":"2001-07-06","index":416,"close":57.73,"high":58.42,"low":57.6,"open":58.41,"volume":597400},{"timestamp":994685400,"date":"2001-07-09","index":417,"close":57.9,"high":58,"low":57.81,"open":57.97,"volume":510500},{"timestamp":994771800,"date":"2001-07-10","index":418,"close":57.59,"high":58.15,"low":57.41,"open":58,"volume":503800},{"timestamp":994858200,"date":"2001-07-11","index":419,"close":57.47,"high":57.6,"low":56.8,"open":57.44,"volume":853600},{"timestamp":994944600,"date":"2001-07-12","index":420,"close":57.8,"high":57.94,"low":57.42,"open":57.47,"volume":632200},{"timestamp":995031000,"date":"2001-07-13","index":421,"close":58.34,"high":58.5,"low":57.4,"open":57.8,"volume":935200},{"timestamp":995290200,"date":"2001-07-16","index":422,"close":58.2,"high":58.59,"low":58.19,"open":58.59,"volume":808900},{"timestamp":995376600,"date":"2001-07-17","index":423,"close":58.28,"high":58.38,"low":57.82,"open":58.1,"volume":705700},{"timestamp":995463000,"date":"2001-07-18","index":424,"close":58.03,"high":58.4,"low":57.65,"open":57.9,"volume":768500}],"post":[{"timestamp":995549400,"date":"2001-07-19","index":425,"close":58.19,"high":58.28,"low":57.3,"open":58.04,"volume":1016700},{"timestamp":995635800,"date":"2001-07-20","index":426,"close":57.6,"high":57.97,"low":57.46,"open":57.62,"volume":787900},{"timestamp":995895000,"date":"2001-07-23","index":427,"close":56.97,"high":57.75,"low":56.84,"open":57.7,"volume":638100},{"timestamp":995981400,"date":"2001-07-24","index":428,"close":56.65,"high":57.2,"low":56.26,"open":57.2,"volume":944500},{"timestamp":996067800,"date":"2001-07-25","index":429,"close":57,"high":57,"low":56.2,"open":56.6,"volume":782300},{"timestamp":996154200,"date":"2001-07-26","index":430,"close":56.95,"high":56.95,"low":56.7,"open":56.7,"volume":575400},{"timestamp":996240600,"date":"2001-07-27","index":431,"close":56.4,"high":56.98,"low":56.4,"open":56.87,"volume":581300},{"timestamp":996499800,"date":"2001-07-30","index":432,"close":56.63,"high":56.83,"low":56.45,"open":56.5,"volume":360300},{"timestamp":996586200,"date":"2001-07-31","index":433,"close":56.83,"high":56.83,"low":56.36,"open":56.63,"volume":660600},{"timestamp":996672600,"date":"2001-08-01","index":434,"close":56.95,"high":57.08,"low":56.44,"open":57,"volume":830400},{"timestamp":996759000,"date":"2001-08-02","index":435,"close":56.65,"high":56.78,"low":56.16,"open":56.78,"volume":554100}]},{"date":"2001-04-19","estimated":0.5,"reported":0.51,"pre":[{"timestamp":986304600,"date":"2001-04-03","index":351,"close":53.21,"high":55.16,"low":53.2,"open":55.07,"volume":1545500},{"timestamp":986391000,"date":"2001-04-04","index":352,"close":52.96,"high":53.5,"low":52.27,"open":53.01,"volume":2005300},{"timestamp":986477400,"date":"2001-04-05","index":353,"close":53.32,"high":53.49,"low":52,"open":53.49,"volume":1898400},{"timestamp":986563800,"date":"2001-04-06","index":354,"close":54.18,"high":54.2,"low":52.61,"open":53.32,"volume":1621400},{"timestamp":986823000,"date":"2001-04-09","index":355,"close":53.65,"high":54.8,"low":53.17,"open":54.18,"volume":848900},{"timestamp":986909400,"date":"2001-04-10","index":356,"close":54.61,"high":54.97,"low":53.6,"open":53.65,"volume":861100},{"timestamp":986995800,"date":"2001-04-11","index":357,"close":54.46,"high":54.7,"low":53.8,"open":54.02,"volume":558400},{"timestamp":987082200,"date":"2001-04-12","index":358,"close":54.21,"high":54.45,"low":53.85,"open":54.21,"volume":368500},{"timestamp":987427800,"date":"2001-04-16","index":359,"close":53.7,"high":54.09,"low":53.6,"open":54,"volume":603300},{"timestamp":987514200,"date":"2001-04-17","index":360,"close":53.89,"high":53.89,"low":53.2,"open":53.2,"volume":673300},{"timestamp":987600600,"date":"2001-04-18","index":361,"close":54.45,"high":55.9,"low":53.25,"open":53.25,"volume":1978200}],"post":[{"timestamp":987687000,"date":"2001-04-19","index":362,"close":57.07,"high":57.5,"low":54.26,"open":54.45,"volume":2309800},{"timestamp":987773400,"date":"2001-04-20","index":363,"close":58.23,"high":58.25,"low":56.4,"open":56.75,"volume":1781700},{"timestamp":988032600,"date":"2001-04-23","index":364,"close":56.25,"high":57.9,"low":55.76,"open":57.9,"volume":951100},{"timestamp":988119000,"date":"2001-04-24","index":365,"close":56.44,"high":56.71,"low":55.15,"open":55.27,"volume":1598700},{"timestamp":988205400,"date":"2001-04-25","index":366,"close":56.92,"high":57.1,"low":55.87,"open":56.25,"volume":1198400},{"timestamp":988291800,"date":"2001-04-26","index":367,"close":56.6,"high":57.25,"low":56.56,"open":56.7,"volume":500800},{"timestamp":988378200,"date":"2001-04-27","index":368,"close":57.19,"high":57.6,"low":56.81,"open":56.9,"volume":749000},{"timestamp":988637400,"date":"2001-04-30","index":369,"close":57.45,"high":57.8,"low":57.06,"open":57.44,"volume":1041500},{"timestamp":988723800,"date":"2001-05-01","index":370,"close":57.9,"high":58,"low":57.11,"open":57.2,"volume":1309700},{"timestamp":988810200,"date":"2001-05-02","index":371,"close":58.18,"high":58.34,"low":57.6,"open":57.75,"volume":1131100},{"timestamp":988896600,"date":"2001-05-03","index":372,"close":58.07,"high":58.17,"low":57.65,"open":57.75,"volume":1003300}]},{"date":"2001-01-30","estimated":0.61,"reported":0.63,"pre":[{"timestamp":979309800,"date":"2001-01-12","index":296,"close":58.94,"high":59.69,"low":58.81,"open":59.13,"volume":2705400},{"timestamp":979655400,"date":"2001-01-16","index":297,"close":59.44,"high":59.44,"low":58.38,"open":58.88,"volume":961400},{"timestamp":979741800,"date":"2001-01-17","index":298,"close":59.38,"high":59.38,"low":58.75,"open":59.38,"volume":511600},{"timestamp":979828200,"date":"2001-01-18","index":299,"close":60.25,"high":60.38,"low":59.5,"open":59.63,"volume":1202800},{"timestamp":979914600,"date":"2001-01-19","index":300,"close":60,"high":60.44,"low":59.81,"open":60.25,"volume":869700},{"timestamp":980173800,"date":"2001-01-22","index":301,"close":60.31,"high":60.31,"low":59.81,"open":60,"volume":943600},{"timestamp":980260200,"date":"2001-01-23","index":302,"close":60.94,"high":61,"low":60,"open":60.38,"volume":2050800},{"timestamp":980346600,"date":"2001-01-24","index":303,"close":60.25,"high":60.94,"low":59.81,"open":60.94,"volume":943000},{"timestamp":980433000,"date":"2001-01-25","index":304,"close":60.38,"high":60.81,"low":59.88,"open":60.25,"volume":854600},{"timestamp":980519400,"date":"2001-01-26","index":305,"close":60.38,"high":60.5,"low":60.06,"open":60.25,"volume":609000},{"timestamp":980778600,"date":"2001-01-29","index":306,"close":60.8,"high":61.05,"low":60.45,"open":60.6,"volume":982900}],"post":[{"timestamp":980865000,"date":"2001-01-30","index":307,"close":61.6,"high":61.69,"low":61.01,"open":61.05,"volume":1232400},{"timestamp":980951400,"date":"2001-01-31","index":308,"close":61.9,"high":62,"low":60.71,"open":61.64,"volume":2782200},{"timestamp":981037800,"date":"2001-02-01","index":309,"close":61.57,"high":61.9,"low":61.45,"open":61.9,"volume":1891300},{"timestamp":981124200,"date":"2001-02-02","index":310,"close":61.1,"high":61.68,"low":61.01,"open":61.5,"volume":959200},{"timestamp":981383400,"date":"2001-02-05","index":311,"close":60.24,"high":61,"low":60.05,"open":61,"volume":1030500},{"timestamp":981469800,"date":"2001-02-06","index":312,"close":59.61,"high":60.1,"low":59.51,"open":60.01,"volume":634500},{"timestamp":981556200,"date":"2001-02-07","index":313,"close":59.68,"high":59.9,"low":59.01,"open":59.01,"volume":759700},{"timestamp":981642600,"date":"2001-02-08","index":314,"close":59.96,"high":60.24,"low":59.05,"open":59.05,"volume":910400},{"timestamp":981729000,"date":"2001-02-09","index":315,"close":59.82,"high":60.19,"low":59.7,"open":59.75,"volume":968400},{"timestamp":981988200,"date":"2001-02-12","index":316,"close":60.2,"high":60.5,"low":59.55,"open":59.65,"volume":1396600},{"timestamp":982074600,"date":"2001-02-13","index":317,"close":60.03,"high":60.35,"low":59.94,"open":60,"volume":1058400}]},{"date":"2000-10-19","estimated":0.58,"reported":0.6,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":227,"close":58.75,"high":59.81,"low":56.5,"open":56.63,"volume":2134700},{"timestamp":970752600,"date":"2000-10-05","index":228,"close":58.5,"high":59.19,"low":58.25,"open":59,"volume":1271500},{"timestamp":970839000,"date":"2000-10-06","index":229,"close":58.06,"high":58.88,"low":57.81,"open":58.38,"volume":531300},{"timestamp":971098200,"date":"2000-10-09","index":230,"close":56.88,"high":58.38,"low":56.56,"open":58.31,"volume":549900},{"timestamp":971184600,"date":"2000-10-10","index":231,"close":58.88,"high":59.38,"low":56.63,"open":56.88,"volume":1053300},{"timestamp":971271000,"date":"2000-10-11","index":232,"close":57.5,"high":59,"low":57.38,"open":59,"volume":856500},{"timestamp":971357400,"date":"2000-10-12","index":233,"close":54.75,"high":57.19,"low":54.75,"open":57,"volume":902100},{"timestamp":971443800,"date":"2000-10-13","index":234,"close":56.63,"high":57,"low":54.56,"open":54.81,"volume":930400},{"timestamp":971703000,"date":"2000-10-16","index":235,"close":55.94,"high":56.5,"low":55.63,"open":56.5,"volume":474200},{"timestamp":971789400,"date":"2000-10-17","index":236,"close":55.13,"high":55.94,"low":54.94,"open":55.81,"volume":924900},{"timestamp":971875800,"date":"2000-10-18","index":237,"close":53.06,"high":54,"low":51.25,"open":52.5,"volume":3462100}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":238,"close":60,"high":61,"low":57.31,"open":57.75,"volume":3883400},{"timestamp":972048600,"date":"2000-10-20","index":239,"close":62,"high":62.19,"low":59.63,"open":59.94,"volume":1827500},{"timestamp":972307800,"date":"2000-10-23","index":240,"close":60.81,"high":61.63,"low":60.75,"open":61.44,"volume":1449700},{"timestamp":972394200,"date":"2000-10-24","index":241,"close":59.75,"high":59.94,"low":59.44,"open":59.5,"volume":1838300},{"timestamp":972480600,"date":"2000-10-25","index":242,"close":59.63,"high":59.94,"low":59.25,"open":59.88,"volume":1044100},{"timestamp":972567000,"date":"2000-10-26","index":243,"close":59.75,"high":59.75,"low":58.75,"open":59.19,"volume":697600},{"timestamp":972653400,"date":"2000-10-27","index":244,"close":59.31,"high":59.88,"low":59.19,"open":59.75,"volume":380800},{"timestamp":972916200,"date":"2000-10-30","index":245,"close":61.13,"high":61.38,"low":58.5,"open":59,"volume":1395000},{"timestamp":973002600,"date":"2000-10-31","index":246,"close":60.75,"high":61.94,"low":60.06,"open":61.88,"volume":812600},{"timestamp":973089000,"date":"2000-11-01","index":247,"close":59.63,"high":60.69,"low":59.5,"open":60.63,"volume":568000},{"timestamp":973175400,"date":"2000-11-02","index":248,"close":61.38,"high":61.5,"low":58,"open":59.5,"volume":1145800}]},{"date":"2000-07-20","estimated":0.6,"reported":0.6,"pre":[{"timestamp":962803800,"date":"2000-07-05","index":163,"close":61,"high":61.31,"low":59.5,"open":59.63,"volume":829500},{"timestamp":962890200,"date":"2000-07-06","index":164,"close":61.31,"high":61.44,"low":61,"open":61,"volume":570100},{"timestamp":962976600,"date":"2000-07-07","index":165,"close":60.69,"high":61,"low":60.13,"open":60.38,"volume":733000},{"timestamp":963235800,"date":"2000-07-10","index":166,"close":61,"high":61.06,"low":59.88,"open":60,"volume":596000},{"timestamp":963322200,"date":"2000-07-11","index":167,"close":60.81,"high":60.94,"low":60.31,"open":60.31,"volume":469800},{"timestamp":963408600,"date":"2000-07-12","index":168,"close":60.69,"high":61.06,"low":60.19,"open":60.5,"volume":613300},{"timestamp":963495000,"date":"2000-07-13","index":169,"close":60.31,"high":60.75,"low":60.06,"open":60.56,"volume":631200},{"timestamp":963581400,"date":"2000-07-14","index":170,"close":60.88,"high":61,"low":60.44,"open":60.69,"volume":678100},{"timestamp":963840600,"date":"2000-07-17","index":171,"close":60.44,"high":61.38,"low":60.06,"open":60.94,"volume":944800},{"timestamp":963927000,"date":"2000-07-18","index":172,"close":60.75,"high":60.88,"low":60.19,"open":60.19,"volume":565500},{"timestamp":964013400,"date":"2000-07-19","index":173,"close":61.25,"high":61.5,"low":60.63,"open":60.75,"volume":1013500}],"post":[{"timestamp":964099800,"date":"2000-07-20","index":174,"close":59.56,"high":60.94,"low":59.19,"open":60.88,"volume":1154700},{"timestamp":964186200,"date":"2000-07-21","index":175,"close":59.5,"high":60,"low":59,"open":59.31,"volume":1013100},{"timestamp":964445400,"date":"2000-07-24","index":176,"close":59,"high":59.5,"low":58.5,"open":58.75,"volume":930800},{"timestamp":964531800,"date":"2000-07-25","index":177,"close":58.69,"high":59.06,"low":58.56,"open":58.56,"volume":572700},{"timestamp":964618200,"date":"2000-07-26","index":178,"close":58.13,"high":58.69,"low":57.56,"open":58.63,"volume":868000},{"timestamp":964704600,"date":"2000-07-27","index":179,"close":58.13,"high":58.69,"low":57.5,"open":58,"volume":508100},{"timestamp":964791000,"date":"2000-07-28","index":180,"close":57.38,"high":58.88,"low":57.25,"open":58.69,"volume":468600},{"timestamp":965050200,"date":"2000-07-31","index":181,"close":58.75,"high":58.75,"low":57.25,"open":57.38,"volume":644900},{"timestamp":965136600,"date":"2000-08-01","index":182,"close":58.31,"high":58.56,"low":57.88,"open":58.56,"volume":365400},{"timestamp":965223000,"date":"2000-08-02","index":183,"close":58.19,"high":58.5,"low":57.75,"open":58.38,"volume":314000},{"timestamp":965309400,"date":"2000-08-03","index":184,"close":57.94,"high":58.5,"low":57.31,"open":57.63,"volume":447800}]},{"date":"2000-04-20","estimated":0.53,"reported":0.56,"pre":[{"timestamp":954941400,"date":"2000-04-05","index":101,"close":58.19,"high":58.25,"low":56.81,"open":56.81,"volume":478000},{"timestamp":955027800,"date":"2000-04-06","index":102,"close":59.88,"high":60.19,"low":58.31,"open":58.31,"volume":800700},{"timestamp":955114200,"date":"2000-04-07","index":103,"close":60.88,"high":61.44,"low":59.13,"open":59.88,"volume":778200},{"timestamp":955373400,"date":"2000-04-10","index":104,"close":64,"high":64,"low":61,"open":61.13,"volume":1275600},{"timestamp":955459800,"date":"2000-04-11","index":105,"close":63.19,"high":63.31,"low":62.13,"open":63.31,"volume":616700},{"timestamp":955546200,"date":"2000-04-12","index":106,"close":61.5,"high":62.88,"low":61.25,"open":62.81,"volume":608700},{"timestamp":955632600,"date":"2000-04-13","index":107,"close":60.25,"high":61.5,"low":59.44,"open":61.5,"volume":566300},{"timestamp":955719000,"date":"2000-04-14","index":108,"close":55,"high":58.75,"low":55,"open":58.5,"volume":859800},{"timestamp":955978200,"date":"2000-04-17","index":109,"close":58,"high":59.5,"low":55,"open":57,"volume":1152900},{"timestamp":956064600,"date":"2000-04-18","index":110,"close":60.69,"high":61.19,"low":58,"open":58,"volume":714900},{"timestamp":956151000,"date":"2000-04-19","index":111,"close":59.06,"high":60.5,"low":58.75,"open":60.19,"volume":510200}],"post":[{"timestamp":956237400,"date":"2000-04-20","index":112,"close":63.5,"high":63.88,"low":60.63,"open":61,"volume":1730600},{"timestamp":956583000,"date":"2000-04-24","index":113,"close":62.63,"high":63.25,"low":62,"open":63,"volume":1071000},{"timestamp":956669400,"date":"2000-04-25","index":114,"close":66.44,"high":66.44,"low":63.81,"open":64.31,"volume":1644600},{"timestamp":956755800,"date":"2000-04-26","index":115,"close":66.19,"high":66.94,"low":64.94,"open":66.5,"volume":1239300},{"timestamp":956842200,"date":"2000-04-27","index":116,"close":65.94,"high":66.56,"low":65.19,"open":65.5,"volume":689400},{"timestamp":956928600,"date":"2000-04-28","index":117,"close":66.5,"high":66.75,"low":65.5,"open":66.69,"volume":1011200},{"timestamp":957187800,"date":"2000-05-01","index":118,"close":64.25,"high":66.94,"low":64.25,"open":66.63,"volume":904600},{"timestamp":957274200,"date":"2000-05-02","index":119,"close":63.81,"high":64.44,"low":63.25,"open":64.06,"volume":1565300},{"timestamp":957360600,"date":"2000-05-03","index":120,"close":62.38,"high":64.06,"low":62.31,"open":64.06,"volume":566400},{"timestamp":957447000,"date":"2000-05-04","index":121,"close":60.94,"high":62.13,"low":60,"open":62.13,"volume":669000},{"timestamp":957533400,"date":"2000-05-05","index":122,"close":59.88,"high":60.88,"low":59,"open":59.75,"volume":834300}]}] diff --git a/data/UPS_partial.json b/data/UPS_partial.json index 989986f92..58e1d247e 100644 --- a/data/UPS_partial.json +++ b/data/UPS_partial.json @@ -1 +1 @@ -[{"date":"2024-10-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-30","estimated":2.57,"reported":null,"pre":[],"post":[]},{"date":"2024-01-30","estimated":2.57,"reported":null,"pre":[],"post":[]},{"date":"2023-10-26","estimated":1.52,"reported":1.57,"pre":[{"timestamp":1697031000,"date":"2023-10-11","index":6017,"close":155.3,"high":156.24,"low":153.47,"open":155.78,"volume":2209800},{"timestamp":1697117400,"date":"2023-10-12","index":6018,"close":155.38,"high":155.55,"low":153.56,"open":155.5,"volume":2340300},{"timestamp":1697203800,"date":"2023-10-13","index":6019,"close":155.08,"high":157.37,"low":154.58,"open":156.12,"volume":2759600},{"timestamp":1697463000,"date":"2023-10-16","index":6020,"close":156.65,"high":158.49,"low":156.12,"open":156.74,"volume":3349700},{"timestamp":1697549400,"date":"2023-10-17","index":6021,"close":157.18,"high":157.66,"low":155.02,"open":155.19,"volume":2937000},{"timestamp":1697635800,"date":"2023-10-18","index":6022,"close":153.82,"high":155.79,"low":153.64,"open":155.5,"volume":2974700},{"timestamp":1697722200,"date":"2023-10-19","index":6023,"close":152.06,"high":155.14,"low":151.78,"open":154.47,"volume":3035100},{"timestamp":1697808600,"date":"2023-10-20","index":6024,"close":151.96,"high":153.34,"low":151.94,"open":152.34,"volume":5006400},{"timestamp":1698067800,"date":"2023-10-23","index":6025,"close":148.16,"high":151.58,"low":147.89,"open":151.25,"volume":4552700},{"timestamp":1698154200,"date":"2023-10-24","index":6026,"close":149.32,"high":150.21,"low":148.34,"open":148.74,"volume":2802300},{"timestamp":1698240600,"date":"2023-10-25","index":6027,"close":146.93,"high":148.9,"low":146.01,"open":148.74,"volume":3565800}],"post":[{"timestamp":1698327000,"date":"2023-10-26","index":6028,"close":138.21,"high":146.29,"low":137.93,"open":142.5,"volume":10581400},{"timestamp":1698413400,"date":"2023-10-27","index":6029,"close":134.83,"high":139.79,"low":133.68,"open":138.43,"volume":6594600},{"timestamp":1698672600,"date":"2023-10-30","index":6030,"close":138.78,"high":139.23,"low":134.31,"open":135.91,"volume":5665500},{"timestamp":1698759000,"date":"2023-10-31","index":6031,"close":141.25,"high":141.32,"low":138.22,"open":138.62,"volume":3996400},{"timestamp":1698868876,"date":"2023-11-01","index":6032,"close":139.8,"high":142.12,"low":138.06,"open":141.38,"volume":3503847},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-08-08","estimated":2.5,"reported":2.54,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":5961,"close":188.34,"high":189.35,"low":185.72,"open":185.86,"volume":2460200},{"timestamp":1690291800,"date":"2023-07-25","index":5962,"close":184.69,"high":192.98,"low":182.14,"open":187.81,"volume":10006600},{"timestamp":1690378200,"date":"2023-07-26","index":5963,"close":184.39,"high":185.13,"low":181.72,"open":183.25,"volume":4189100},{"timestamp":1690464600,"date":"2023-07-27","index":5964,"close":186.52,"high":187.23,"low":184.05,"open":185.12,"volume":3251400},{"timestamp":1690551000,"date":"2023-07-28","index":5965,"close":187.89,"high":189.65,"low":187.69,"open":188.39,"volume":2299000},{"timestamp":1690810200,"date":"2023-07-31","index":5966,"close":187.13,"high":188.32,"low":186.2,"open":187.81,"volume":2323100},{"timestamp":1690896600,"date":"2023-08-01","index":5967,"close":185.5,"high":187,"low":183.77,"open":186.86,"volume":2823500},{"timestamp":1690983000,"date":"2023-08-02","index":5968,"close":183.35,"high":185.36,"low":182.84,"open":183.95,"volume":2008500},{"timestamp":1691069400,"date":"2023-08-03","index":5969,"close":181.5,"high":184.56,"low":181.26,"open":182.34,"volume":3692800},{"timestamp":1691155800,"date":"2023-08-04","index":5970,"close":180.94,"high":182.6,"low":180.47,"open":182.13,"volume":4437100},{"timestamp":1691415000,"date":"2023-08-07","index":5971,"close":182.15,"high":183.24,"low":180.74,"open":182,"volume":4411700}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":5972,"close":180.55,"high":184.33,"low":176.02,"open":183.06,"volume":6433400},{"timestamp":1691587800,"date":"2023-08-09","index":5973,"close":179.37,"high":181.37,"low":178.56,"open":179.12,"volume":3249400},{"timestamp":1691674200,"date":"2023-08-10","index":5974,"close":180.38,"high":182.25,"low":179.93,"open":180.08,"volume":3964800},{"timestamp":1691760600,"date":"2023-08-11","index":5975,"close":176.62,"high":179.03,"low":175.9,"open":178.27,"volume":3557500},{"timestamp":1692019800,"date":"2023-08-14","index":5976,"close":175.51,"high":176.44,"low":174.56,"open":176.12,"volume":2980700},{"timestamp":1692106200,"date":"2023-08-15","index":5977,"close":173.26,"high":174.56,"low":172.76,"open":174.45,"volume":2269300},{"timestamp":1692192600,"date":"2023-08-16","index":5978,"close":170.74,"high":173.58,"low":170.58,"open":172.1,"volume":2500300},{"timestamp":1692279000,"date":"2023-08-17","index":5979,"close":170.74,"high":171.55,"low":170.05,"open":171.36,"volume":2986500},{"timestamp":1692365400,"date":"2023-08-18","index":5980,"close":171.24,"high":172.16,"low":169.81,"open":169.81,"volume":2868300},{"timestamp":1692624600,"date":"2023-08-21","index":5981,"close":168.49,"high":171.73,"low":167.07,"open":170.91,"volume":3512000},{"timestamp":1692711000,"date":"2023-08-22","index":5982,"close":166.86,"high":170.36,"low":166.4,"open":169,"volume":2702200}]},{"date":"2023-04-25","estimated":2.21,"reported":2.2,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":5889,"close":190.26,"high":190.55,"low":186.78,"open":187.42,"volume":2157900},{"timestamp":1681219800,"date":"2023-04-11","index":5890,"close":192.45,"high":193.1,"low":189.59,"open":190.5,"volume":2844400},{"timestamp":1681306200,"date":"2023-04-12","index":5891,"close":189.85,"high":194.04,"low":189.02,"open":192.5,"volume":3729000},{"timestamp":1681392600,"date":"2023-04-13","index":5892,"close":191,"high":191.6,"low":188.54,"open":190.92,"volume":2355600},{"timestamp":1681479000,"date":"2023-04-14","index":5893,"close":192.87,"high":193.02,"low":190.25,"open":191,"volume":2034900},{"timestamp":1681738200,"date":"2023-04-17","index":5894,"close":193.29,"high":194.38,"low":192.58,"open":193.22,"volume":1920500},{"timestamp":1681824600,"date":"2023-04-18","index":5895,"close":194.12,"high":194.67,"low":192.88,"open":193.58,"volume":2461400},{"timestamp":1681911000,"date":"2023-04-19","index":5896,"close":196.03,"high":196.22,"low":194.11,"open":194.28,"volume":2652200},{"timestamp":1681997400,"date":"2023-04-20","index":5897,"close":194.98,"high":197.8,"low":194.12,"open":195.87,"volume":3336300},{"timestamp":1682083800,"date":"2023-04-21","index":5898,"close":195.21,"high":196.5,"low":193.61,"open":194.87,"volume":3371700},{"timestamp":1682343000,"date":"2023-04-24","index":5899,"close":195.85,"high":197.31,"low":194.73,"open":195.36,"volume":3689100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":5900,"close":176.29,"high":183,"low":176.22,"open":182.67,"volume":12474900},{"timestamp":1682515800,"date":"2023-04-26","index":5901,"close":172.57,"high":177.06,"low":172.13,"open":175.23,"volume":5845600},{"timestamp":1682602200,"date":"2023-04-27","index":5902,"close":177.76,"high":178.16,"low":172.19,"open":172.76,"volume":4679000},{"timestamp":1682688600,"date":"2023-04-28","index":5903,"close":179.81,"high":180.48,"low":176.51,"open":176.84,"volume":3439900},{"timestamp":1682947800,"date":"2023-05-01","index":5904,"close":182.2,"high":182.69,"low":179.67,"open":179.95,"volume":2807800},{"timestamp":1683034200,"date":"2023-05-02","index":5905,"close":177.84,"high":180.77,"low":177.68,"open":180.7,"volume":3527800},{"timestamp":1683120600,"date":"2023-05-03","index":5906,"close":175.83,"high":178,"low":175.5,"open":177.5,"volume":3825200},{"timestamp":1683207000,"date":"2023-05-04","index":5907,"close":173.29,"high":174.94,"low":172.86,"open":174.55,"volume":3495100},{"timestamp":1683293400,"date":"2023-05-05","index":5908,"close":175.74,"high":176.29,"low":173.8,"open":175.18,"volume":2775300},{"timestamp":1683552600,"date":"2023-05-08","index":5909,"close":174.39,"high":176.36,"low":173.6,"open":175.91,"volume":2589100},{"timestamp":1683639000,"date":"2023-05-09","index":5910,"close":173.01,"high":173.8,"low":172.15,"open":172.87,"volume":2180600}]},{"date":"2023-01-31","estimated":3.59,"reported":3.62,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":5831,"close":182.15,"high":183.25,"low":180.77,"open":182.18,"volume":2078100},{"timestamp":1673965800,"date":"2023-01-17","index":5832,"close":179,"high":182.38,"low":178.87,"open":181.62,"volume":2703300},{"timestamp":1674052200,"date":"2023-01-18","index":5833,"close":176.72,"high":180.55,"low":176.46,"open":178.8,"volume":3085100},{"timestamp":1674138600,"date":"2023-01-19","index":5834,"close":176.15,"high":177.22,"low":173.66,"open":176.16,"volume":2711600},{"timestamp":1674225000,"date":"2023-01-20","index":5835,"close":178.13,"high":178.19,"low":175.12,"open":176.74,"volume":2296400},{"timestamp":1674484200,"date":"2023-01-23","index":5836,"close":180.48,"high":181.71,"low":177.21,"open":178.51,"volume":2240100},{"timestamp":1674570600,"date":"2023-01-24","index":5837,"close":179.99,"high":181.38,"low":177.48,"open":177.54,"volume":1958400},{"timestamp":1674657000,"date":"2023-01-25","index":5838,"close":177.46,"high":178.02,"low":174.91,"open":178.01,"volume":1722000},{"timestamp":1674743400,"date":"2023-01-26","index":5839,"close":179.7,"high":179.78,"low":176.05,"open":178.63,"volume":1627000},{"timestamp":1674829800,"date":"2023-01-27","index":5840,"close":182.09,"high":183.83,"low":178.8,"open":179.6,"volume":2831600},{"timestamp":1675089000,"date":"2023-01-30","index":5841,"close":176.97,"high":181.85,"low":176.39,"open":180.71,"volume":4593300}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":5842,"close":185.23,"high":186.08,"low":178.77,"open":178.77,"volume":6872100},{"timestamp":1675261800,"date":"2023-02-01","index":5843,"close":184.98,"high":185.83,"low":180.8,"open":184.68,"volume":4005200},{"timestamp":1675348200,"date":"2023-02-02","index":5844,"close":191.29,"high":193.71,"low":186.02,"open":186.03,"volume":4995900},{"timestamp":1675434600,"date":"2023-02-03","index":5845,"close":191.66,"high":192.25,"low":187.25,"open":189.06,"volume":2766300},{"timestamp":1675693800,"date":"2023-02-06","index":5846,"close":188.76,"high":190.58,"low":188.18,"open":190,"volume":2243300},{"timestamp":1675780200,"date":"2023-02-07","index":5847,"close":188.29,"high":189.21,"low":185.79,"open":187.87,"volume":2037800},{"timestamp":1675866600,"date":"2023-02-08","index":5848,"close":186.36,"high":188.2,"low":186,"open":186.73,"volume":1970000},{"timestamp":1675953000,"date":"2023-02-09","index":5849,"close":184.75,"high":187.52,"low":184.56,"open":186.04,"volume":2135600},{"timestamp":1676039400,"date":"2023-02-10","index":5850,"close":185.22,"high":185.59,"low":182.56,"open":183.45,"volume":2533900},{"timestamp":1676298600,"date":"2023-02-13","index":5851,"close":187.41,"high":187.46,"low":183.22,"open":184.75,"volume":2481400},{"timestamp":1676385000,"date":"2023-02-14","index":5852,"close":186.77,"high":187.84,"low":184.97,"open":186.2,"volume":1876400}]},{"date":"2022-10-25","estimated":2.84,"reported":2.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":5765,"close":159.74,"high":161.8,"low":158.4,"open":161.04,"volume":3141700},{"timestamp":1665495000,"date":"2022-10-11","index":5766,"close":159.41,"high":161.23,"low":158.46,"open":159.38,"volume":2164600},{"timestamp":1665581400,"date":"2022-10-12","index":5767,"close":159.48,"high":161.73,"low":158.99,"open":159.9,"volume":2229200},{"timestamp":1665667800,"date":"2022-10-13","index":5768,"close":163.66,"high":164.82,"low":154.87,"open":156.11,"volume":2574100},{"timestamp":1665754200,"date":"2022-10-14","index":5769,"close":161.68,"high":165.56,"low":161.48,"open":164.57,"volume":1936400},{"timestamp":1666013400,"date":"2022-10-17","index":5770,"close":164.72,"high":166.12,"low":163.73,"open":164.23,"volume":2274700},{"timestamp":1666099800,"date":"2022-10-18","index":5771,"close":166.99,"high":168.75,"low":164.62,"open":167.48,"volume":2282500},{"timestamp":1666186200,"date":"2022-10-19","index":5772,"close":165.79,"high":167.23,"low":164.66,"open":166.78,"volume":2129900},{"timestamp":1666272600,"date":"2022-10-20","index":5773,"close":160.98,"high":165.22,"low":160.32,"open":164.66,"volume":2832600},{"timestamp":1666359000,"date":"2022-10-21","index":5774,"close":165.55,"high":166.04,"low":161.03,"open":161.63,"volume":3161000},{"timestamp":1666618200,"date":"2022-10-24","index":5775,"close":167.55,"high":170.23,"low":166.57,"open":167.05,"volume":4471300}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":5776,"close":167,"high":174.8,"low":166.52,"open":172.28,"volume":7698800},{"timestamp":1666791000,"date":"2022-10-26","index":5777,"close":168.99,"high":170.51,"low":165.51,"open":167.5,"volume":4819800},{"timestamp":1666877400,"date":"2022-10-27","index":5778,"close":166.49,"high":170.65,"low":166.09,"open":169.93,"volume":3325300},{"timestamp":1666963800,"date":"2022-10-28","index":5779,"close":167.17,"high":167.52,"low":162.49,"open":165.36,"volume":4771600},{"timestamp":1667223000,"date":"2022-10-31","index":5780,"close":167.77,"high":169.79,"low":165.42,"open":166.13,"volume":2908900},{"timestamp":1667309400,"date":"2022-11-01","index":5781,"close":167.4,"high":169.68,"low":164.8,"open":168.96,"volume":2454500},{"timestamp":1667395800,"date":"2022-11-02","index":5782,"close":164.58,"high":170.61,"low":164.55,"open":166.15,"volume":2824000},{"timestamp":1667482200,"date":"2022-11-03","index":5783,"close":164.01,"high":165.92,"low":160.07,"open":162.33,"volume":2671800},{"timestamp":1667568600,"date":"2022-11-04","index":5784,"close":165.69,"high":166.46,"low":162.61,"open":166.01,"volume":2400900},{"timestamp":1667831400,"date":"2022-11-07","index":5785,"close":169.13,"high":169.58,"low":165.38,"open":165.89,"volume":2624400},{"timestamp":1667917800,"date":"2022-11-08","index":5786,"close":168.79,"high":171.32,"low":167.65,"open":169.8,"volume":2715600}]},{"date":"2022-07-26","estimated":3.16,"reported":3.29,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":5701,"close":184.64,"high":186.82,"low":183.72,"open":183.72,"volume":2275900},{"timestamp":1657632600,"date":"2022-07-12","index":5702,"close":179.37,"high":182.49,"low":178.06,"open":181.53,"volume":4207600},{"timestamp":1657719000,"date":"2022-07-13","index":5703,"close":177.92,"high":181,"low":176.23,"open":178.43,"volume":2414400},{"timestamp":1657805400,"date":"2022-07-14","index":5704,"close":178.28,"high":178.48,"low":175.13,"open":176.93,"volume":2487000},{"timestamp":1657891800,"date":"2022-07-15","index":5705,"close":182.59,"high":182.81,"low":180.57,"open":180.57,"volume":5014100},{"timestamp":1658151000,"date":"2022-07-18","index":5706,"close":180.08,"high":183.9,"low":179.73,"open":182.33,"volume":2289200},{"timestamp":1658237400,"date":"2022-07-19","index":5707,"close":185.81,"high":185.95,"low":181.24,"open":181.25,"volume":2710800},{"timestamp":1658323800,"date":"2022-07-20","index":5708,"close":186.85,"high":187.5,"low":184.27,"open":185.85,"volume":1754800},{"timestamp":1658410200,"date":"2022-07-21","index":5709,"close":187.01,"high":188.14,"low":185.83,"open":186.95,"volume":2320100},{"timestamp":1658496600,"date":"2022-07-22","index":5710,"close":187.98,"high":189.29,"low":185.66,"open":188.64,"volume":2255200},{"timestamp":1658755800,"date":"2022-07-25","index":5711,"close":187.91,"high":189.93,"low":186.96,"open":188.96,"volume":2816100}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":5712,"close":181.53,"high":183.84,"low":178.66,"open":179.25,"volume":4961000},{"timestamp":1658928600,"date":"2022-07-27","index":5713,"close":183.9,"high":185.03,"low":180.06,"open":182.89,"volume":2739300},{"timestamp":1659015000,"date":"2022-07-28","index":5714,"close":188.24,"high":189.07,"low":183.8,"open":184.66,"volume":2452500},{"timestamp":1659101400,"date":"2022-07-29","index":5715,"close":194.89,"high":195.73,"low":187.98,"open":188.55,"volume":4093100},{"timestamp":1659360600,"date":"2022-08-01","index":5716,"close":195.34,"high":195.82,"low":192.92,"open":193.08,"volume":2086100},{"timestamp":1659447000,"date":"2022-08-02","index":5717,"close":193.53,"high":194.97,"low":191.94,"open":194.52,"volume":2075100},{"timestamp":1659533400,"date":"2022-08-03","index":5718,"close":193.42,"high":195.34,"low":192.76,"open":194.69,"volume":1916700},{"timestamp":1659619800,"date":"2022-08-04","index":5719,"close":194.52,"high":194.64,"low":191.6,"open":192.7,"volume":1627300},{"timestamp":1659706200,"date":"2022-08-05","index":5720,"close":196.76,"high":196.91,"low":193.45,"open":193.45,"volume":1785900},{"timestamp":1659965400,"date":"2022-08-08","index":5721,"close":196.09,"high":199.04,"low":195.61,"open":197.86,"volume":2102500},{"timestamp":1660051800,"date":"2022-08-09","index":5722,"close":196.65,"high":197.53,"low":195.22,"open":196.47,"volume":2022400}]},{"date":"2022-04-26","estimated":2.88,"reported":3.05,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":5639,"close":190.97,"high":191.85,"low":186.05,"open":188.73,"volume":5465800},{"timestamp":1649683800,"date":"2022-04-11","index":5640,"close":190.84,"high":194.2,"low":188.64,"open":189.75,"volume":2787300},{"timestamp":1649770200,"date":"2022-04-12","index":5641,"close":187.89,"high":192.13,"low":186.8,"open":190.98,"volume":3428800},{"timestamp":1649856600,"date":"2022-04-13","index":5642,"close":188.87,"high":190.04,"low":186.67,"open":187.46,"volume":2296000},{"timestamp":1649943000,"date":"2022-04-14","index":5643,"close":188.02,"high":191.29,"low":187.84,"open":191.12,"volume":2624300},{"timestamp":1650288600,"date":"2022-04-18","index":5644,"close":187.16,"high":188.8,"low":185.67,"open":187.7,"volume":2552600},{"timestamp":1650375000,"date":"2022-04-19","index":5645,"close":190.69,"high":191.5,"low":187.66,"open":188.25,"volume":2448800},{"timestamp":1650461400,"date":"2022-04-20","index":5646,"close":190.43,"high":192.73,"low":190.25,"open":191.98,"volume":2526000},{"timestamp":1650547800,"date":"2022-04-21","index":5647,"close":188.8,"high":191.53,"low":187.81,"open":191.53,"volume":2618200},{"timestamp":1650634200,"date":"2022-04-22","index":5648,"close":187.15,"high":190.94,"low":186.94,"open":188.26,"volume":3964200},{"timestamp":1650893400,"date":"2022-04-25","index":5649,"close":189.64,"high":190.34,"low":183.18,"open":186.63,"volume":5354900}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":5650,"close":183.05,"high":187.42,"low":180.83,"open":186.69,"volume":7811800},{"timestamp":1651066200,"date":"2022-04-27","index":5651,"close":186.4,"high":187.34,"low":181.94,"open":182.57,"volume":3978600},{"timestamp":1651152600,"date":"2022-04-28","index":5652,"close":190.16,"high":190.84,"low":186.12,"open":188.24,"volume":3176700},{"timestamp":1651239000,"date":"2022-04-29","index":5653,"close":179.98,"high":188.54,"low":179.56,"open":186.15,"volume":4853500},{"timestamp":1651498200,"date":"2022-05-02","index":5654,"close":178.58,"high":180.99,"low":175.22,"open":180.28,"volume":5026600},{"timestamp":1651584600,"date":"2022-05-03","index":5655,"close":178.12,"high":179.96,"low":176.55,"open":179.24,"volume":3266300},{"timestamp":1651671000,"date":"2022-05-04","index":5656,"close":183.8,"high":184.21,"low":177.01,"open":178.06,"volume":3920500},{"timestamp":1651757400,"date":"2022-05-05","index":5657,"close":179.79,"high":183.34,"low":177.82,"open":181.65,"volume":3249700},{"timestamp":1651843800,"date":"2022-05-06","index":5658,"close":179.92,"high":181.05,"low":175.66,"open":179.14,"volume":2826600},{"timestamp":1652103000,"date":"2022-05-09","index":5659,"close":181.43,"high":183.61,"low":176.84,"open":177.71,"volume":3925400},{"timestamp":1652189400,"date":"2022-05-10","index":5660,"close":182.01,"high":184.5,"low":179.69,"open":183.2,"volume":3510200}]},{"date":"2022-02-01","estimated":3.1,"reported":3.59,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":5581,"close":206.54,"high":209.16,"low":205.5,"open":208.23,"volume":1921600},{"timestamp":1642516200,"date":"2022-01-18","index":5582,"close":205.59,"high":206.04,"low":201.51,"open":204.52,"volume":2339700},{"timestamp":1642602600,"date":"2022-01-19","index":5583,"close":203.76,"high":207.25,"low":203.46,"open":205.05,"volume":1701700},{"timestamp":1642689000,"date":"2022-01-20","index":5584,"close":202.29,"high":206.99,"low":202.11,"open":205.71,"volume":1706800},{"timestamp":1642775400,"date":"2022-01-21","index":5585,"close":201.95,"high":204.54,"low":200.4,"open":202.57,"volume":2570400},{"timestamp":1643034600,"date":"2022-01-24","index":5586,"close":204.13,"high":204.82,"low":196.29,"open":199.01,"volume":3660900},{"timestamp":1643121000,"date":"2022-01-25","index":5587,"close":201.94,"high":203.54,"low":197.18,"open":200.05,"volume":3817200},{"timestamp":1643207400,"date":"2022-01-26","index":5588,"close":199,"high":206.04,"low":197.22,"open":203.32,"volume":3074700},{"timestamp":1643293800,"date":"2022-01-27","index":5589,"close":194.83,"high":201.74,"low":193.92,"open":200.6,"volume":3371000},{"timestamp":1643380200,"date":"2022-01-28","index":5590,"close":198.25,"high":198.35,"low":192.74,"open":195.8,"volume":3066200},{"timestamp":1643639400,"date":"2022-01-31","index":5591,"close":202.21,"high":202.49,"low":196.89,"open":198.17,"volume":4626700}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":5592,"close":230.69,"high":233.72,"low":222.01,"open":225.01,"volume":19125300},{"timestamp":1643812200,"date":"2022-02-02","index":5593,"close":232.11,"high":232.31,"low":225.7,"open":230.65,"volume":5474000},{"timestamp":1643898600,"date":"2022-02-03","index":5594,"close":228.69,"high":232.19,"low":227.23,"open":229.84,"volume":3503300},{"timestamp":1643985000,"date":"2022-02-04","index":5595,"close":224.79,"high":227.82,"low":222.92,"open":227.29,"volume":3623100},{"timestamp":1644244200,"date":"2022-02-07","index":5596,"close":225.06,"high":227.55,"low":221.54,"open":225.49,"volume":3295900},{"timestamp":1644330600,"date":"2022-02-08","index":5597,"close":225.2,"high":226.54,"low":223.16,"open":224.74,"volume":2759600},{"timestamp":1644417000,"date":"2022-02-09","index":5598,"close":225.07,"high":230.35,"low":224.6,"open":227.87,"volume":2130300},{"timestamp":1644503400,"date":"2022-02-10","index":5599,"close":220.68,"high":224.1,"low":219.27,"open":222.61,"volume":3379500},{"timestamp":1644589800,"date":"2022-02-11","index":5600,"close":213.49,"high":221.27,"low":212.11,"open":220.26,"volume":3821000},{"timestamp":1644849000,"date":"2022-02-14","index":5601,"close":213.99,"high":214.93,"low":211.72,"open":213.69,"volume":3641400},{"timestamp":1644935400,"date":"2022-02-15","index":5602,"close":217.26,"high":219.47,"low":215.7,"open":215.97,"volume":3149000}]},{"date":"2021-10-26","estimated":2.55,"reported":2.71,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":5514,"close":181.74,"high":184.32,"low":181.53,"open":184.3,"volume":1780200},{"timestamp":1634045400,"date":"2021-10-12","index":5515,"close":181.99,"high":182.75,"low":180.63,"open":182.02,"volume":2615700},{"timestamp":1634131800,"date":"2021-10-13","index":5516,"close":184.06,"high":184.93,"low":180.67,"open":182.18,"volume":3780400},{"timestamp":1634218200,"date":"2021-10-14","index":5517,"close":191.42,"high":191.78,"low":187.26,"open":187.64,"volume":4106400},{"timestamp":1634304600,"date":"2021-10-15","index":5518,"close":193.75,"high":194.01,"low":190.71,"open":191.96,"volume":3153400},{"timestamp":1634563800,"date":"2021-10-18","index":5519,"close":193.39,"high":195.61,"low":193.07,"open":193.47,"volume":2305000},{"timestamp":1634650200,"date":"2021-10-19","index":5520,"close":193.79,"high":194.91,"low":193.05,"open":193.9,"volume":1974500},{"timestamp":1634736600,"date":"2021-10-20","index":5521,"close":195.27,"high":195.55,"low":193.2,"open":194.81,"volume":1952000},{"timestamp":1634823000,"date":"2021-10-21","index":5522,"close":199.44,"high":200,"low":195.43,"open":195.61,"volume":2997300},{"timestamp":1634909400,"date":"2021-10-22","index":5523,"close":203.81,"high":204.16,"low":198.75,"open":198.87,"volume":3735900},{"timestamp":1635168600,"date":"2021-10-25","index":5524,"close":203.9,"high":205.56,"low":201.84,"open":203.02,"volume":4829700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":5525,"close":218.07,"high":220.24,"low":213.66,"open":214.01,"volume":6596500},{"timestamp":1635341400,"date":"2021-10-27","index":5526,"close":212.21,"high":217.48,"low":210.49,"open":217.12,"volume":3309000},{"timestamp":1635427800,"date":"2021-10-28","index":5527,"close":213.9,"high":214.04,"low":210.95,"open":213.29,"volume":2236400},{"timestamp":1635514200,"date":"2021-10-29","index":5528,"close":213.47,"high":216.07,"low":212.25,"open":212.74,"volume":2362000},{"timestamp":1635773400,"date":"2021-11-01","index":5529,"close":210.9,"high":214.86,"low":209.9,"open":214.86,"volume":1868400},{"timestamp":1635859800,"date":"2021-11-02","index":5530,"close":209.14,"high":210.9,"low":208.44,"open":210.9,"volume":2206700},{"timestamp":1635946200,"date":"2021-11-03","index":5531,"close":212.74,"high":212.86,"low":207.39,"open":208.8,"volume":1765800},{"timestamp":1636032600,"date":"2021-11-04","index":5532,"close":210.72,"high":213.53,"low":209.81,"open":213.15,"volume":2451900},{"timestamp":1636119000,"date":"2021-11-05","index":5533,"close":208.22,"high":211.71,"low":207.06,"open":211.52,"volume":2117800},{"timestamp":1636381800,"date":"2021-11-08","index":5534,"close":209.3,"high":209.89,"low":207.27,"open":208.76,"volume":2166100},{"timestamp":1636468200,"date":"2021-11-09","index":5535,"close":209.96,"high":210.13,"low":208.01,"open":209.59,"volume":1552900}]},{"date":"2021-07-27","estimated":2.82,"reported":3.06,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":5450,"close":213.33,"high":214.08,"low":210.41,"open":211,"volume":2216100},{"timestamp":1626183000,"date":"2021-07-13","index":5451,"close":211.27,"high":214.19,"low":210.75,"open":213.33,"volume":1852200},{"timestamp":1626269400,"date":"2021-07-14","index":5452,"close":211.53,"high":212.4,"low":209.63,"open":211.34,"volume":2867500},{"timestamp":1626355800,"date":"2021-07-15","index":5453,"close":212.86,"high":213.76,"low":210.61,"open":211.1,"volume":1663200},{"timestamp":1626442200,"date":"2021-07-16","index":5454,"close":210.57,"high":213.53,"low":210.11,"open":213.12,"volume":3805300},{"timestamp":1626701400,"date":"2021-07-19","index":5455,"close":211.41,"high":211.46,"low":206.67,"open":208.46,"volume":2910700},{"timestamp":1626787800,"date":"2021-07-20","index":5456,"close":212.46,"high":214.29,"low":210.71,"open":212.06,"volume":2257000},{"timestamp":1626874200,"date":"2021-07-21","index":5457,"close":212.45,"high":214.71,"low":212.17,"open":212.66,"volume":1770900},{"timestamp":1626960600,"date":"2021-07-22","index":5458,"close":213.23,"high":213.73,"low":211.86,"open":212.36,"volume":1629700},{"timestamp":1627047000,"date":"2021-07-23","index":5459,"close":211.64,"high":213.25,"low":210.94,"open":212.99,"volume":2188900},{"timestamp":1627306200,"date":"2021-07-26","index":5460,"close":209.86,"high":212.25,"low":209.35,"open":211.2,"volume":2673700}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":5461,"close":195.19,"high":198.07,"low":190.26,"open":198.07,"volume":13741500},{"timestamp":1627479000,"date":"2021-07-28","index":5462,"close":192.04,"high":195.87,"low":190.51,"open":195.09,"volume":6295500},{"timestamp":1627565400,"date":"2021-07-29","index":5463,"close":191.81,"high":194.49,"low":191.59,"open":193.03,"volume":3150300},{"timestamp":1627651800,"date":"2021-07-30","index":5464,"close":191.36,"high":192.64,"low":188.32,"open":190,"volume":3741600},{"timestamp":1627911000,"date":"2021-08-02","index":5465,"close":191.94,"high":193.73,"low":191.04,"open":192.35,"volume":2782500},{"timestamp":1627997400,"date":"2021-08-03","index":5466,"close":194.15,"high":194.25,"low":190.57,"open":191.25,"volume":2726600},{"timestamp":1628083800,"date":"2021-08-04","index":5467,"close":190.79,"high":193.8,"low":190.58,"open":192.92,"volume":2341700},{"timestamp":1628170200,"date":"2021-08-05","index":5468,"close":190.42,"high":192.3,"low":190.1,"open":191.45,"volume":2045200},{"timestamp":1628256600,"date":"2021-08-06","index":5469,"close":192.6,"high":193.95,"low":191.28,"open":191.77,"volume":2340100},{"timestamp":1628515800,"date":"2021-08-09","index":5470,"close":190.98,"high":192.16,"low":190.85,"open":191.07,"volume":2150100},{"timestamp":1628602200,"date":"2021-08-10","index":5471,"close":190.61,"high":192.12,"low":190.4,"open":191.18,"volume":1668000}]},{"date":"2021-04-27","estimated":1.72,"reported":2.77,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":5387,"close":178.58,"high":179.33,"low":174.75,"open":175.44,"volume":3024000},{"timestamp":1618320600,"date":"2021-04-13","index":5388,"close":179.42,"high":179.92,"low":176.68,"open":177.95,"volume":2465400},{"timestamp":1618407000,"date":"2021-04-14","index":5389,"close":176.21,"high":179.4,"low":175.89,"open":178.82,"volume":2591900},{"timestamp":1618493400,"date":"2021-04-15","index":5390,"close":179.64,"high":180.85,"low":176.51,"open":178.85,"volume":3139200},{"timestamp":1618579800,"date":"2021-04-16","index":5391,"close":179.71,"high":181.19,"low":178.94,"open":180.73,"volume":2820500},{"timestamp":1618839000,"date":"2021-04-19","index":5392,"close":178.06,"high":179.91,"low":177.66,"open":179.91,"volume":2614200},{"timestamp":1618925400,"date":"2021-04-20","index":5393,"close":179.69,"high":179.85,"low":176.84,"open":177.9,"volume":2642500},{"timestamp":1619011800,"date":"2021-04-21","index":5394,"close":178.57,"high":179.54,"low":177.57,"open":179.39,"volume":3204400},{"timestamp":1619098200,"date":"2021-04-22","index":5395,"close":177.51,"high":180.79,"low":177.21,"open":177.8,"volume":3077900},{"timestamp":1619184600,"date":"2021-04-23","index":5396,"close":178.96,"high":180.31,"low":177.33,"open":177.85,"volume":2407100},{"timestamp":1619443800,"date":"2021-04-26","index":5397,"close":175.81,"high":179.85,"low":174.7,"open":179.78,"volume":3972900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":5398,"close":194.13,"high":197.28,"low":189.71,"open":190.26,"volume":14666500},{"timestamp":1619616600,"date":"2021-04-28","index":5399,"close":198.37,"high":198.43,"low":194.1,"open":195.39,"volume":6308800},{"timestamp":1619703000,"date":"2021-04-29","index":5400,"close":203.72,"high":204.5,"low":197.67,"open":199.89,"volume":6950000},{"timestamp":1619789400,"date":"2021-04-30","index":5401,"close":203.86,"high":205.77,"low":199.82,"open":201.69,"volume":5931200},{"timestamp":1620048600,"date":"2021-05-03","index":5402,"close":212.2,"high":213.38,"low":207.12,"open":207.42,"volume":7286100},{"timestamp":1620135000,"date":"2021-05-04","index":5403,"close":214.31,"high":215.3,"low":210.86,"open":211.6,"volume":5775400},{"timestamp":1620221400,"date":"2021-05-05","index":5404,"close":214.52,"high":215.75,"low":212.76,"open":214.93,"volume":4187000},{"timestamp":1620307800,"date":"2021-05-06","index":5405,"close":214.78,"high":215,"low":212.07,"open":214.92,"volume":4470100},{"timestamp":1620394200,"date":"2021-05-07","index":5406,"close":217.5,"high":218.34,"low":213.8,"open":214.67,"volume":2644100},{"timestamp":1620653400,"date":"2021-05-10","index":5407,"close":216.13,"high":219.59,"low":215.76,"open":217.5,"volume":3566300},{"timestamp":1620739800,"date":"2021-05-11","index":5408,"close":214.33,"high":215,"low":211.6,"open":213.93,"volume":3088500}]},{"date":"2021-02-02","estimated":2.14,"reported":2.66,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":5329,"close":158.9,"high":162.97,"low":158.21,"open":162.73,"volume":4816300},{"timestamp":1611066600,"date":"2021-01-19","index":5330,"close":156.28,"high":159.8,"low":156.05,"open":159.7,"volume":4537400},{"timestamp":1611153000,"date":"2021-01-20","index":5331,"close":159.84,"high":160.29,"low":156.03,"open":156.91,"volume":3029800},{"timestamp":1611239400,"date":"2021-01-21","index":5332,"close":160.1,"high":161.7,"low":159.22,"open":159.34,"volume":2002800},{"timestamp":1611325800,"date":"2021-01-22","index":5333,"close":158.99,"high":160.45,"low":157.4,"open":158.4,"volume":3131600},{"timestamp":1611585000,"date":"2021-01-25","index":5334,"close":161.75,"high":164.14,"low":159.11,"open":159.71,"volume":3938100},{"timestamp":1611671400,"date":"2021-01-26","index":5335,"close":161.43,"high":162.76,"low":160.49,"open":162.38,"volume":2962400},{"timestamp":1611757800,"date":"2021-01-27","index":5336,"close":157.65,"high":159.6,"low":156.99,"open":159.5,"volume":2821500},{"timestamp":1611844200,"date":"2021-01-28","index":5337,"close":157.27,"high":159.38,"low":157.2,"open":159.07,"volume":2565100},{"timestamp":1611930600,"date":"2021-01-29","index":5338,"close":155,"high":157.7,"low":154.76,"open":157.02,"volume":5007900},{"timestamp":1612189800,"date":"2021-02-01","index":5339,"close":156.26,"high":157.15,"low":154.91,"open":156.2,"volume":4783000}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":5340,"close":160.29,"high":164.2,"low":156.93,"open":163.2,"volume":10758300},{"timestamp":1612362600,"date":"2021-02-03","index":5341,"close":159.71,"high":161.47,"low":156.85,"open":160.69,"volume":4559200},{"timestamp":1612449000,"date":"2021-02-04","index":5342,"close":162.26,"high":162.41,"low":157.82,"open":159.23,"volume":2811100},{"timestamp":1612535400,"date":"2021-02-05","index":5343,"close":164.38,"high":164.54,"low":161.72,"open":163,"volume":2560300},{"timestamp":1612794600,"date":"2021-02-08","index":5344,"close":163.45,"high":165.47,"low":162.81,"open":164.44,"volume":2242200},{"timestamp":1612881000,"date":"2021-02-09","index":5345,"close":166.92,"high":167.6,"low":162.78,"open":163.5,"volume":3073600},{"timestamp":1612967400,"date":"2021-02-10","index":5346,"close":165.66,"high":168.23,"low":164.54,"open":167.94,"volume":2943700},{"timestamp":1613053800,"date":"2021-02-11","index":5347,"close":162.37,"high":166.28,"low":161.19,"open":166,"volume":3188400},{"timestamp":1613140200,"date":"2021-02-12","index":5348,"close":163.39,"high":163.83,"low":162.04,"open":162.47,"volume":2563800},{"timestamp":1613485800,"date":"2021-02-16","index":5349,"close":161.75,"high":163.97,"low":161.08,"open":163.95,"volume":2867700},{"timestamp":1613572200,"date":"2021-02-17","index":5350,"close":161,"high":161.91,"low":159.9,"open":161.09,"volume":2845400}]},{"date":"2020-10-28","estimated":1.9,"reported":2.28,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":5264,"close":175.33,"high":177.15,"low":174.89,"open":175.5,"volume":3018000},{"timestamp":1602682200,"date":"2020-10-14","index":5265,"close":174.38,"high":175.96,"low":173.8,"open":175.72,"volume":3156900},{"timestamp":1602768600,"date":"2020-10-15","index":5266,"close":174.04,"high":174.06,"low":172.01,"open":172.67,"volume":3059700},{"timestamp":1602855000,"date":"2020-10-16","index":5267,"close":174.44,"high":176.19,"low":174.26,"open":175.07,"volume":3446000},{"timestamp":1603114200,"date":"2020-10-19","index":5268,"close":172.1,"high":176.2,"low":171.11,"open":174.76,"volume":2884600},{"timestamp":1603200600,"date":"2020-10-20","index":5269,"close":174.88,"high":177.35,"low":172.36,"open":173.14,"volume":2784700},{"timestamp":1603287000,"date":"2020-10-21","index":5270,"close":172.73,"high":178.01,"low":172.65,"open":176.43,"volume":4428700},{"timestamp":1603373400,"date":"2020-10-22","index":5271,"close":172.99,"high":174.72,"low":171.65,"open":174.36,"volume":3897700},{"timestamp":1603459800,"date":"2020-10-23","index":5272,"close":171.9,"high":173.75,"low":171.31,"open":172.42,"volume":2763100},{"timestamp":1603719000,"date":"2020-10-26","index":5273,"close":168,"high":170.92,"low":166.18,"open":170.92,"volume":4053900},{"timestamp":1603805400,"date":"2020-10-27","index":5274,"close":170.84,"high":171.67,"low":168.61,"open":170.89,"volume":5753900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":5275,"close":155.78,"high":163.87,"low":155.6,"open":163.16,"volume":11120900},{"timestamp":1603978200,"date":"2020-10-29","index":5276,"close":161.36,"high":164.02,"low":157.74,"open":158.07,"volume":5849600},{"timestamp":1604064600,"date":"2020-10-30","index":5277,"close":157.11,"high":160.46,"low":155.25,"open":160.01,"volume":5240500},{"timestamp":1604327400,"date":"2020-11-02","index":5278,"close":159.55,"high":161.19,"low":156.97,"open":158.88,"volume":3924000},{"timestamp":1604413800,"date":"2020-11-03","index":5279,"close":163.48,"high":164.65,"low":160.35,"open":161.25,"volume":3142200},{"timestamp":1604500200,"date":"2020-11-04","index":5280,"close":162.58,"high":165.34,"low":160.56,"open":163.73,"volume":3530000},{"timestamp":1604586600,"date":"2020-11-05","index":5281,"close":163.56,"high":165.85,"low":162.21,"open":165.6,"volume":3998300},{"timestamp":1604673000,"date":"2020-11-06","index":5282,"close":167.68,"high":168.3,"low":163.07,"open":164.08,"volume":2960000},{"timestamp":1604932200,"date":"2020-11-09","index":5283,"close":163.22,"high":167.53,"low":158.71,"open":164.1,"volume":9453000},{"timestamp":1605018600,"date":"2020-11-10","index":5284,"close":164.73,"high":165.26,"low":161.03,"open":163.73,"volume":3329800},{"timestamp":1605105000,"date":"2020-11-11","index":5285,"close":166.64,"high":168.22,"low":165.18,"open":166.37,"volume":3240200}]},{"date":"2020-07-30","estimated":1.07,"reported":2.13,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":5201,"close":119.21,"high":119.71,"low":116.11,"open":116.72,"volume":4841800},{"timestamp":1594906200,"date":"2020-07-16","index":5202,"close":119.74,"high":119.85,"low":118.17,"open":118.8,"volume":2528200},{"timestamp":1594992600,"date":"2020-07-17","index":5203,"close":118.55,"high":120.68,"low":118.46,"open":120,"volume":2782400},{"timestamp":1595251800,"date":"2020-07-20","index":5204,"close":118.35,"high":118.72,"low":117.06,"open":118.42,"volume":2365900},{"timestamp":1595338200,"date":"2020-07-21","index":5205,"close":119.04,"high":120.3,"low":118.82,"open":119,"volume":2054400},{"timestamp":1595424600,"date":"2020-07-22","index":5206,"close":118.72,"high":119.25,"low":117.9,"open":118.75,"volume":3508200},{"timestamp":1595511000,"date":"2020-07-23","index":5207,"close":118.14,"high":119.4,"low":117.95,"open":118.71,"volume":2349200},{"timestamp":1595597400,"date":"2020-07-24","index":5208,"close":118.35,"high":119.48,"low":117.56,"open":118.16,"volume":2539000},{"timestamp":1595856600,"date":"2020-07-27","index":5209,"close":121.01,"high":121.78,"low":117.54,"open":118.12,"volume":4446000},{"timestamp":1595943000,"date":"2020-07-28","index":5210,"close":119.62,"high":120.74,"low":119.23,"open":120.22,"volume":2497600},{"timestamp":1596029400,"date":"2020-07-29","index":5211,"close":123.68,"high":124.3,"low":120.43,"open":120.58,"volume":6769600}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":5212,"close":141.46,"high":145.5,"low":135.15,"open":137.66,"volume":30970900},{"timestamp":1596202200,"date":"2020-07-31","index":5213,"close":142.76,"high":144.13,"low":139.7,"open":141.82,"volume":7429900},{"timestamp":1596461400,"date":"2020-08-03","index":5214,"close":142.18,"high":143.5,"low":140.54,"open":143.47,"volume":4317200},{"timestamp":1596547800,"date":"2020-08-04","index":5215,"close":144.72,"high":145.94,"low":141.34,"open":141.63,"volume":4841700},{"timestamp":1596634200,"date":"2020-08-05","index":5216,"close":145.08,"high":146,"low":143.28,"open":145.35,"volume":3939300},{"timestamp":1596720600,"date":"2020-08-06","index":5217,"close":145.47,"high":145.66,"low":144.44,"open":144.97,"volume":2420900},{"timestamp":1596807000,"date":"2020-08-07","index":5218,"close":156.9,"high":156.9,"low":145.59,"open":145.68,"volume":10074200},{"timestamp":1597066200,"date":"2020-08-10","index":5219,"close":159.59,"high":162.7,"low":157,"open":157.47,"volume":7396400},{"timestamp":1597152600,"date":"2020-08-11","index":5220,"close":155.85,"high":161.26,"low":154.88,"open":160.66,"volume":6071900},{"timestamp":1597239000,"date":"2020-08-12","index":5221,"close":157.79,"high":160.25,"low":156.4,"open":157.25,"volume":4247200},{"timestamp":1597325400,"date":"2020-08-13","index":5222,"close":159.29,"high":159.72,"low":156.48,"open":156.77,"volume":2848200}]},{"date":"2020-04-28","estimated":1.23,"reported":1.15,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":5136,"close":98.42,"high":100.25,"low":98.19,"open":98.58,"volume":3355100},{"timestamp":1586871000,"date":"2020-04-14","index":5137,"close":101.4,"high":101.83,"low":99.56,"open":100.56,"volume":4093100},{"timestamp":1586957400,"date":"2020-04-15","index":5138,"close":99.92,"high":99.98,"low":97.94,"open":99.94,"volume":3721200},{"timestamp":1587043800,"date":"2020-04-16","index":5139,"close":102.22,"high":102.49,"low":99.6,"open":100.18,"volume":4303400},{"timestamp":1587130200,"date":"2020-04-17","index":5140,"close":102.75,"high":103.75,"low":99.83,"open":102.16,"volume":5850100},{"timestamp":1587389400,"date":"2020-04-20","index":5141,"close":101.2,"high":103,"low":101.05,"open":101.74,"volume":4359500},{"timestamp":1587475800,"date":"2020-04-21","index":5142,"close":100.62,"high":102.11,"low":100.25,"open":100.36,"volume":3793800},{"timestamp":1587562200,"date":"2020-04-22","index":5143,"close":97.61,"high":101.77,"low":97.38,"open":101.5,"volume":5099500},{"timestamp":1587648600,"date":"2020-04-23","index":5144,"close":99.45,"high":100.24,"low":98.06,"open":98.36,"volume":4061800},{"timestamp":1587735000,"date":"2020-04-24","index":5145,"close":100.18,"high":100.45,"low":98.59,"open":100.19,"volume":2792400},{"timestamp":1587994200,"date":"2020-04-27","index":5146,"close":102.55,"high":103.49,"low":99.8,"open":101,"volume":4362300}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":5147,"close":96.43,"high":99.32,"low":96.18,"open":99.25,"volume":10400900},{"timestamp":1588167000,"date":"2020-04-29","index":5148,"close":96.11,"high":97.15,"low":94.11,"open":96.1,"volume":9974000},{"timestamp":1588253400,"date":"2020-04-30","index":5149,"close":94.66,"high":95.74,"low":92.82,"open":95.6,"volume":6262500},{"timestamp":1588339800,"date":"2020-05-01","index":5150,"close":91.9,"high":93.71,"low":91.25,"open":93.23,"volume":5415600},{"timestamp":1588599000,"date":"2020-05-04","index":5151,"close":90.44,"high":91.8,"low":89.6,"open":91.61,"volume":4784400},{"timestamp":1588685400,"date":"2020-05-05","index":5152,"close":92.71,"high":93.85,"low":91.4,"open":91.53,"volume":5001000},{"timestamp":1588771800,"date":"2020-05-06","index":5153,"close":92.93,"high":94.43,"low":92.7,"open":93.14,"volume":3630300},{"timestamp":1588858200,"date":"2020-05-07","index":5154,"close":92.83,"high":94.27,"low":92.45,"open":93.99,"volume":3309800},{"timestamp":1588944600,"date":"2020-05-08","index":5155,"close":94.83,"high":94.98,"low":93.31,"open":93.54,"volume":3418000},{"timestamp":1589203800,"date":"2020-05-11","index":5156,"close":93.91,"high":94.86,"low":93.1,"open":94.21,"volume":3118400},{"timestamp":1589290200,"date":"2020-05-12","index":5157,"close":92.85,"high":95.16,"low":92.83,"open":94.76,"volume":3504600}]},{"date":"2020-01-30","estimated":2.11,"reported":2.11,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":5075,"close":117.27,"high":118.18,"low":116.69,"open":116.75,"volume":2598600},{"timestamp":1579098600,"date":"2020-01-15","index":5076,"close":117.93,"high":118.7,"low":117.27,"open":117.51,"volume":3168400},{"timestamp":1579185000,"date":"2020-01-16","index":5077,"close":118.61,"high":119.11,"low":118.1,"open":118.51,"volume":2426800},{"timestamp":1579271400,"date":"2020-01-17","index":5078,"close":118.6,"high":119.24,"low":118.17,"open":118.74,"volume":3403400},{"timestamp":1579617000,"date":"2020-01-21","index":5079,"close":117.39,"high":118.54,"low":116.75,"open":118.21,"volume":2960700},{"timestamp":1579703400,"date":"2020-01-22","index":5080,"close":117.26,"high":119.24,"low":117.25,"open":117.79,"volume":2425300},{"timestamp":1579789800,"date":"2020-01-23","index":5081,"close":116.93,"high":117.12,"low":115.55,"open":117.03,"volume":2493700},{"timestamp":1579876200,"date":"2020-01-24","index":5082,"close":116.66,"high":117.11,"low":115.93,"open":117.04,"volume":2015400},{"timestamp":1580135400,"date":"2020-01-27","index":5083,"close":114.92,"high":115.45,"low":113.35,"open":114.95,"volume":2903800},{"timestamp":1580221800,"date":"2020-01-28","index":5084,"close":115.37,"high":116.36,"low":114.44,"open":115.45,"volume":2039600},{"timestamp":1580308200,"date":"2020-01-29","index":5085,"close":115.76,"high":116.99,"low":115.33,"open":115.76,"volume":2845400}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":5086,"close":108,"high":113.07,"low":107.34,"open":112.26,"volume":9473000},{"timestamp":1580481000,"date":"2020-01-31","index":5087,"close":103.52,"high":107.9,"low":103.09,"open":107.84,"volume":7234300},{"timestamp":1580740200,"date":"2020-02-03","index":5088,"close":102.03,"high":104.48,"low":101.66,"open":104.16,"volume":5627100},{"timestamp":1580826600,"date":"2020-02-04","index":5089,"close":103.38,"high":103.86,"low":102.62,"open":103.34,"volume":4858700},{"timestamp":1580913000,"date":"2020-02-05","index":5090,"close":106.04,"high":106.59,"low":104.34,"open":104.63,"volume":4439900},{"timestamp":1580999400,"date":"2020-02-06","index":5091,"close":106.51,"high":107.79,"low":105.5,"open":106.6,"volume":3861800},{"timestamp":1581085800,"date":"2020-02-07","index":5092,"close":103.12,"high":106.37,"low":103,"open":106.05,"volume":5754400},{"timestamp":1581345000,"date":"2020-02-10","index":5093,"close":103.07,"high":103.75,"low":101.63,"open":103.4,"volume":4669400},{"timestamp":1581431400,"date":"2020-02-11","index":5094,"close":104.87,"high":105.45,"low":103.22,"open":103.42,"volume":2806300},{"timestamp":1581517800,"date":"2020-02-12","index":5095,"close":105.54,"high":106.77,"low":105.49,"open":105.77,"volume":2493300},{"timestamp":1581604200,"date":"2020-02-13","index":5096,"close":105.24,"high":106.13,"low":104.37,"open":104.99,"volume":2768300}]},{"date":"2019-10-22","estimated":2.06,"reported":2.07,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":5007,"close":115.57,"high":117.03,"low":115.43,"open":116.7,"volume":2775800},{"timestamp":1570541400,"date":"2019-10-08","index":5008,"close":112.74,"high":114.41,"low":112.44,"open":114.41,"volume":3373900},{"timestamp":1570627800,"date":"2019-10-09","index":5009,"close":113.86,"high":114.5,"low":113.15,"open":114,"volume":2553200},{"timestamp":1570714200,"date":"2019-10-10","index":5010,"close":115.28,"high":115.43,"low":113.82,"open":114.04,"volume":2209500},{"timestamp":1570800600,"date":"2019-10-11","index":5011,"close":116.02,"high":117.98,"low":115.89,"open":116.88,"volume":3083300},{"timestamp":1571059800,"date":"2019-10-14","index":5012,"close":115.87,"high":116.67,"low":115.51,"open":115.94,"volume":1960300},{"timestamp":1571146200,"date":"2019-10-15","index":5013,"close":116.48,"high":118.16,"low":115.83,"open":116.09,"volume":2616300},{"timestamp":1571232600,"date":"2019-10-16","index":5014,"close":117.5,"high":117.54,"low":116.15,"open":116.15,"volume":2260600},{"timestamp":1571319000,"date":"2019-10-17","index":5015,"close":118.39,"high":118.92,"low":117.67,"open":117.81,"volume":2197500},{"timestamp":1571405400,"date":"2019-10-18","index":5016,"close":117.35,"high":118.64,"low":117.03,"open":118.44,"volume":2720600},{"timestamp":1571664600,"date":"2019-10-21","index":5017,"close":118.52,"high":119.25,"low":117.6,"open":117.7,"volume":3251100}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":5018,"close":116.1,"high":116.56,"low":111.78,"open":115.83,"volume":8275700},{"timestamp":1571837400,"date":"2019-10-23","index":5019,"close":115.15,"high":116.07,"low":114.66,"open":115.4,"volume":3644200},{"timestamp":1571923800,"date":"2019-10-24","index":5020,"close":114.01,"high":115.5,"low":113.42,"open":114.8,"volume":2969600},{"timestamp":1572010200,"date":"2019-10-25","index":5021,"close":115.72,"high":115.97,"low":113.87,"open":114,"volume":2704400},{"timestamp":1572269400,"date":"2019-10-28","index":5022,"close":116.25,"high":117.28,"low":115.98,"open":116.08,"volume":1730400},{"timestamp":1572355800,"date":"2019-10-29","index":5023,"close":116.91,"high":117.64,"low":116.3,"open":116.64,"volume":2867300},{"timestamp":1572442200,"date":"2019-10-30","index":5024,"close":116.88,"high":117,"low":115.08,"open":116.87,"volume":2417300},{"timestamp":1572528600,"date":"2019-10-31","index":5025,"close":115.17,"high":116.88,"low":114.51,"open":116.04,"volume":2954200},{"timestamp":1572615000,"date":"2019-11-01","index":5026,"close":119.51,"high":119.58,"low":116.11,"open":116.46,"volume":4171900},{"timestamp":1572877800,"date":"2019-11-04","index":5027,"close":123.02,"high":123.1,"low":120,"open":120,"volume":4230700},{"timestamp":1572964200,"date":"2019-11-05","index":5028,"close":121.39,"high":123.78,"low":121.28,"open":123.32,"volume":3117800}]},{"date":"2019-07-24","estimated":1.92,"reported":1.96,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":4944,"close":101.73,"high":101.76,"low":101.16,"open":101.63,"volume":1952300},{"timestamp":1562765400,"date":"2019-07-10","index":4945,"close":101.62,"high":102.45,"low":101.26,"open":102.43,"volume":1992400},{"timestamp":1562851800,"date":"2019-07-11","index":4946,"close":103.33,"high":103.39,"low":101.46,"open":101.64,"volume":1820000},{"timestamp":1562938200,"date":"2019-07-12","index":4947,"close":105.91,"high":106.21,"low":103.7,"open":103.7,"volume":3541300},{"timestamp":1563197400,"date":"2019-07-15","index":4948,"close":105.79,"high":106.25,"low":104.55,"open":105.72,"volume":2288200},{"timestamp":1563283800,"date":"2019-07-16","index":4949,"close":105.61,"high":107.53,"low":105.56,"open":106.25,"volume":2958400},{"timestamp":1563370200,"date":"2019-07-17","index":4950,"close":102.23,"high":105.08,"low":102.09,"open":105.08,"volume":3672300},{"timestamp":1563456600,"date":"2019-07-18","index":4951,"close":102.8,"high":102.96,"low":101.82,"open":101.91,"volume":2359000},{"timestamp":1563543000,"date":"2019-07-19","index":4952,"close":103.31,"high":104.83,"low":103.16,"open":103.21,"volume":3011800},{"timestamp":1563802200,"date":"2019-07-22","index":4953,"close":104.01,"high":104.46,"low":103.64,"open":103.91,"volume":2495400},{"timestamp":1563888600,"date":"2019-07-23","index":4954,"close":105.27,"high":105.31,"low":104.01,"open":104.48,"volume":3362300}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":4955,"close":114.39,"high":115.05,"low":109.61,"open":110.07,"volume":12086000},{"timestamp":1564061400,"date":"2019-07-25","index":4956,"close":118.25,"high":118.29,"low":114.88,"open":115.3,"volume":8941300},{"timestamp":1564147800,"date":"2019-07-26","index":4957,"close":120.58,"high":121.3,"low":117.44,"open":117.48,"volume":8526500},{"timestamp":1564407000,"date":"2019-07-29","index":4958,"close":118.75,"high":119.8,"low":118.1,"open":119.38,"volume":4171100},{"timestamp":1564493400,"date":"2019-07-30","index":4959,"close":119.81,"high":120.58,"low":117.16,"open":117.68,"volume":3265900},{"timestamp":1564579800,"date":"2019-07-31","index":4960,"close":119.47,"high":121.2,"low":118.19,"open":119.65,"volume":4859500},{"timestamp":1564666200,"date":"2019-08-01","index":4961,"close":116.98,"high":120.77,"low":116.57,"open":118.87,"volume":5106700},{"timestamp":1564752600,"date":"2019-08-02","index":4962,"close":117.2,"high":118.09,"low":116.3,"open":116.65,"volume":3669300},{"timestamp":1565011800,"date":"2019-08-05","index":4963,"close":114.85,"high":115.72,"low":113.63,"open":115.48,"volume":4332900},{"timestamp":1565098200,"date":"2019-08-06","index":4964,"close":115,"high":115.93,"low":113.59,"open":115.61,"volume":4875200},{"timestamp":1565184600,"date":"2019-08-07","index":4965,"close":115.41,"high":115.56,"low":112.22,"open":113.64,"volume":3529400}]},{"date":"2019-04-25","estimated":1.41,"reported":1.39,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":4882,"close":112.91,"high":113.27,"low":112.41,"open":113.07,"volume":2230000},{"timestamp":1554903000,"date":"2019-04-10","index":4883,"close":113.08,"high":113.27,"low":112.31,"open":113.17,"volume":1767700},{"timestamp":1554989400,"date":"2019-04-11","index":4884,"close":113.49,"high":113.73,"low":112.88,"open":113.2,"volume":2384800},{"timestamp":1555075800,"date":"2019-04-12","index":4885,"close":114.46,"high":114.88,"low":113.46,"open":113.94,"volume":2853700},{"timestamp":1555335000,"date":"2019-04-15","index":4886,"close":113.64,"high":114.91,"low":113.22,"open":114.72,"volume":1768300},{"timestamp":1555421400,"date":"2019-04-16","index":4887,"close":113.94,"high":114.15,"low":113.39,"open":113.69,"volume":2072500},{"timestamp":1555507800,"date":"2019-04-17","index":4888,"close":114.49,"high":114.72,"low":113.81,"open":114.42,"volume":2108400},{"timestamp":1555594200,"date":"2019-04-18","index":4889,"close":114.15,"high":114.72,"low":114.07,"open":114.53,"volume":1859700},{"timestamp":1555939800,"date":"2019-04-22","index":4890,"close":113.62,"high":113.86,"low":112.86,"open":113.58,"volume":2585500},{"timestamp":1556026200,"date":"2019-04-23","index":4891,"close":113.6,"high":114.05,"low":112.82,"open":113.34,"volume":2851300},{"timestamp":1556112600,"date":"2019-04-24","index":4892,"close":114.43,"high":114.98,"low":113.45,"open":113.6,"volume":3570600}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":4893,"close":105.13,"high":109.88,"low":104.2,"open":109.59,"volume":10116600},{"timestamp":1556285400,"date":"2019-04-26","index":4894,"close":103.95,"high":105.02,"low":103.2,"open":104.91,"volume":5421700},{"timestamp":1556544600,"date":"2019-04-29","index":4895,"close":104.84,"high":104.97,"low":103.02,"open":104.01,"volume":4551000},{"timestamp":1556631000,"date":"2019-04-30","index":4896,"close":106.22,"high":106.42,"low":103.31,"open":104.68,"volume":5101400},{"timestamp":1556717400,"date":"2019-05-01","index":4897,"close":104.62,"high":106.5,"low":104.26,"open":106.06,"volume":2615100},{"timestamp":1556803800,"date":"2019-05-02","index":4898,"close":105.51,"high":106.03,"low":104.1,"open":104.62,"volume":2589800},{"timestamp":1556890200,"date":"2019-05-03","index":4899,"close":106.65,"high":106.95,"low":105.32,"open":106.14,"volume":3107500},{"timestamp":1557149400,"date":"2019-05-06","index":4900,"close":104.62,"high":105.89,"low":104.01,"open":104.55,"volume":2704900},{"timestamp":1557235800,"date":"2019-05-07","index":4901,"close":102.09,"high":104.08,"low":101.1,"open":103.88,"volume":4221600},{"timestamp":1557322200,"date":"2019-05-08","index":4902,"close":101.85,"high":103.14,"low":101.75,"open":102.24,"volume":2497800},{"timestamp":1557408600,"date":"2019-05-09","index":4903,"close":100.75,"high":101.08,"low":99.77,"open":101.08,"volume":3998700}]},{"date":"2019-01-31","estimated":1.9,"reported":1.94,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":4824,"close":97.56,"high":99.14,"low":96.82,"open":99.14,"volume":4777100},{"timestamp":1547649000,"date":"2019-01-16","index":4825,"close":96.99,"high":98.95,"low":96.87,"open":97.9,"volume":4463400},{"timestamp":1547735400,"date":"2019-01-17","index":4826,"close":99.58,"high":99.65,"low":96.8,"open":96.95,"volume":4004300},{"timestamp":1547821800,"date":"2019-01-18","index":4827,"close":101.6,"high":101.87,"low":100.11,"open":100.43,"volume":4249100},{"timestamp":1548167400,"date":"2019-01-22","index":4828,"close":102.68,"high":103,"low":101.15,"open":101.5,"volume":5593900},{"timestamp":1548253800,"date":"2019-01-23","index":4829,"close":100.92,"high":103.13,"low":99.24,"open":103.04,"volume":4573100},{"timestamp":1548340200,"date":"2019-01-24","index":4830,"close":99.7,"high":100.64,"low":98.83,"open":100.36,"volume":2807000},{"timestamp":1548426600,"date":"2019-01-25","index":4831,"close":100.83,"high":101.74,"low":100,"open":100.7,"volume":3445500},{"timestamp":1548685800,"date":"2019-01-28","index":4832,"close":100.33,"high":100.62,"low":98.91,"open":99.87,"volume":3126200},{"timestamp":1548772200,"date":"2019-01-29","index":4833,"close":101.3,"high":101.33,"low":99.78,"open":100.37,"volume":2209000},{"timestamp":1548858600,"date":"2019-01-30","index":4834,"close":101.19,"high":102.05,"low":100.25,"open":101.89,"volume":4013000}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":4835,"close":105.4,"high":108,"low":102.75,"open":105.5,"volume":7327400},{"timestamp":1549031400,"date":"2019-02-01","index":4836,"close":106.09,"high":106.5,"low":105.26,"open":105.72,"volume":3526100},{"timestamp":1549290600,"date":"2019-02-04","index":4837,"close":106.58,"high":106.59,"low":105.42,"open":106,"volume":3184700},{"timestamp":1549377000,"date":"2019-02-05","index":4838,"close":107.66,"high":107.71,"low":106.04,"open":106.81,"volume":3690400},{"timestamp":1549463400,"date":"2019-02-06","index":4839,"close":108.82,"high":108.84,"low":107.17,"open":107.45,"volume":4490600},{"timestamp":1549549800,"date":"2019-02-07","index":4840,"close":107.94,"high":108.95,"low":107.39,"open":108.35,"volume":3395700},{"timestamp":1549636200,"date":"2019-02-08","index":4841,"close":108.1,"high":108.12,"low":106.74,"open":107.39,"volume":2951000},{"timestamp":1549895400,"date":"2019-02-11","index":4842,"close":108.93,"high":109.02,"low":107.89,"open":108.21,"volume":2765300},{"timestamp":1549981800,"date":"2019-02-12","index":4843,"close":110.66,"high":110.79,"low":109.56,"open":109.56,"volume":2881600},{"timestamp":1550068200,"date":"2019-02-13","index":4844,"close":112.01,"high":112.06,"low":110.48,"open":111,"volume":2731500},{"timestamp":1550154600,"date":"2019-02-14","index":4845,"close":111.8,"high":112.17,"low":110.61,"open":111.41,"volume":2359400}]}] +[{"date":"2024-10-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-30","estimated":2.57,"reported":null,"pre":[],"post":[]},{"date":"2024-01-30","estimated":2.57,"reported":null,"pre":[],"post":[]},{"date":"2023-10-26","estimated":1.52,"reported":1.57,"pre":[{"timestamp":1697031000,"date":"2023-10-11","index":6017,"close":155.3,"high":156.24,"low":153.47,"open":155.78,"volume":2209800},{"timestamp":1697117400,"date":"2023-10-12","index":6018,"close":155.38,"high":155.55,"low":153.56,"open":155.5,"volume":2340300},{"timestamp":1697203800,"date":"2023-10-13","index":6019,"close":155.08,"high":157.37,"low":154.58,"open":156.12,"volume":2759600},{"timestamp":1697463000,"date":"2023-10-16","index":6020,"close":156.65,"high":158.49,"low":156.12,"open":156.74,"volume":3349700},{"timestamp":1697549400,"date":"2023-10-17","index":6021,"close":157.18,"high":157.66,"low":155.02,"open":155.19,"volume":2937000},{"timestamp":1697635800,"date":"2023-10-18","index":6022,"close":153.82,"high":155.79,"low":153.64,"open":155.5,"volume":2974700},{"timestamp":1697722200,"date":"2023-10-19","index":6023,"close":152.06,"high":155.14,"low":151.78,"open":154.47,"volume":3035100},{"timestamp":1697808600,"date":"2023-10-20","index":6024,"close":151.96,"high":153.34,"low":151.94,"open":152.34,"volume":5006400},{"timestamp":1698067800,"date":"2023-10-23","index":6025,"close":148.16,"high":151.58,"low":147.89,"open":151.25,"volume":4552700},{"timestamp":1698154200,"date":"2023-10-24","index":6026,"close":149.32,"high":150.21,"low":148.34,"open":148.74,"volume":2802300},{"timestamp":1698240600,"date":"2023-10-25","index":6027,"close":146.93,"high":148.9,"low":146.01,"open":148.74,"volume":3565800}],"post":[{"timestamp":1698327000,"date":"2023-10-26","index":6028,"close":138.21,"high":146.29,"low":137.93,"open":142.5,"volume":10581400},{"timestamp":1698413400,"date":"2023-10-27","index":6029,"close":134.83,"high":139.79,"low":133.68,"open":138.43,"volume":6594600},{"timestamp":1698672600,"date":"2023-10-30","index":6030,"close":138.78,"high":139.23,"low":134.31,"open":135.91,"volume":5665500},{"timestamp":1698759000,"date":"2023-10-31","index":6031,"close":141.25,"high":141.32,"low":138.22,"open":138.62,"volume":3996400},{"timestamp":1698868876,"date":"2023-11-01","index":6032,"close":139.8,"high":142.14,"low":138.05,"open":141.38,"volume":3503846},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-08-08","estimated":2.5,"reported":2.54,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":5961,"close":188.34,"high":189.35,"low":185.72,"open":185.86,"volume":2460200},{"timestamp":1690291800,"date":"2023-07-25","index":5962,"close":184.69,"high":192.98,"low":182.14,"open":187.81,"volume":10006600},{"timestamp":1690378200,"date":"2023-07-26","index":5963,"close":184.39,"high":185.13,"low":181.72,"open":183.25,"volume":4189100},{"timestamp":1690464600,"date":"2023-07-27","index":5964,"close":186.52,"high":187.23,"low":184.05,"open":185.12,"volume":3251400},{"timestamp":1690551000,"date":"2023-07-28","index":5965,"close":187.89,"high":189.65,"low":187.69,"open":188.39,"volume":2299000},{"timestamp":1690810200,"date":"2023-07-31","index":5966,"close":187.13,"high":188.32,"low":186.2,"open":187.81,"volume":2323100},{"timestamp":1690896600,"date":"2023-08-01","index":5967,"close":185.5,"high":187,"low":183.77,"open":186.86,"volume":2823500},{"timestamp":1690983000,"date":"2023-08-02","index":5968,"close":183.35,"high":185.36,"low":182.84,"open":183.95,"volume":2008500},{"timestamp":1691069400,"date":"2023-08-03","index":5969,"close":181.5,"high":184.56,"low":181.26,"open":182.34,"volume":3692800},{"timestamp":1691155800,"date":"2023-08-04","index":5970,"close":180.94,"high":182.6,"low":180.47,"open":182.13,"volume":4437100},{"timestamp":1691415000,"date":"2023-08-07","index":5971,"close":182.15,"high":183.24,"low":180.74,"open":182,"volume":4411700}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":5972,"close":180.55,"high":184.33,"low":176.02,"open":183.06,"volume":6433400},{"timestamp":1691587800,"date":"2023-08-09","index":5973,"close":179.37,"high":181.37,"low":178.56,"open":179.12,"volume":3249400},{"timestamp":1691674200,"date":"2023-08-10","index":5974,"close":180.38,"high":182.25,"low":179.93,"open":180.08,"volume":3964800},{"timestamp":1691760600,"date":"2023-08-11","index":5975,"close":176.62,"high":179.03,"low":175.9,"open":178.27,"volume":3557500},{"timestamp":1692019800,"date":"2023-08-14","index":5976,"close":175.51,"high":176.44,"low":174.56,"open":176.12,"volume":2980700},{"timestamp":1692106200,"date":"2023-08-15","index":5977,"close":173.26,"high":174.56,"low":172.76,"open":174.45,"volume":2269300},{"timestamp":1692192600,"date":"2023-08-16","index":5978,"close":170.74,"high":173.58,"low":170.58,"open":172.1,"volume":2500300},{"timestamp":1692279000,"date":"2023-08-17","index":5979,"close":170.74,"high":171.55,"low":170.05,"open":171.36,"volume":2986500},{"timestamp":1692365400,"date":"2023-08-18","index":5980,"close":171.24,"high":172.16,"low":169.81,"open":169.81,"volume":2868300},{"timestamp":1692624600,"date":"2023-08-21","index":5981,"close":168.49,"high":171.73,"low":167.07,"open":170.91,"volume":3512000},{"timestamp":1692711000,"date":"2023-08-22","index":5982,"close":166.86,"high":170.36,"low":166.4,"open":169,"volume":2702200}]},{"date":"2023-04-25","estimated":2.21,"reported":2.2,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":5889,"close":190.26,"high":190.55,"low":186.78,"open":187.42,"volume":2157900},{"timestamp":1681219800,"date":"2023-04-11","index":5890,"close":192.45,"high":193.1,"low":189.59,"open":190.5,"volume":2844400},{"timestamp":1681306200,"date":"2023-04-12","index":5891,"close":189.85,"high":194.04,"low":189.02,"open":192.5,"volume":3729000},{"timestamp":1681392600,"date":"2023-04-13","index":5892,"close":191,"high":191.6,"low":188.54,"open":190.92,"volume":2355600},{"timestamp":1681479000,"date":"2023-04-14","index":5893,"close":192.87,"high":193.02,"low":190.25,"open":191,"volume":2034900},{"timestamp":1681738200,"date":"2023-04-17","index":5894,"close":193.29,"high":194.38,"low":192.58,"open":193.22,"volume":1920500},{"timestamp":1681824600,"date":"2023-04-18","index":5895,"close":194.12,"high":194.67,"low":192.88,"open":193.58,"volume":2461400},{"timestamp":1681911000,"date":"2023-04-19","index":5896,"close":196.03,"high":196.22,"low":194.11,"open":194.28,"volume":2652200},{"timestamp":1681997400,"date":"2023-04-20","index":5897,"close":194.98,"high":197.8,"low":194.12,"open":195.87,"volume":3336300},{"timestamp":1682083800,"date":"2023-04-21","index":5898,"close":195.21,"high":196.5,"low":193.61,"open":194.87,"volume":3371700},{"timestamp":1682343000,"date":"2023-04-24","index":5899,"close":195.85,"high":197.31,"low":194.73,"open":195.36,"volume":3689100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":5900,"close":176.29,"high":183,"low":176.22,"open":182.67,"volume":12474900},{"timestamp":1682515800,"date":"2023-04-26","index":5901,"close":172.57,"high":177.06,"low":172.13,"open":175.23,"volume":5845600},{"timestamp":1682602200,"date":"2023-04-27","index":5902,"close":177.76,"high":178.16,"low":172.19,"open":172.76,"volume":4679000},{"timestamp":1682688600,"date":"2023-04-28","index":5903,"close":179.81,"high":180.48,"low":176.51,"open":176.84,"volume":3439900},{"timestamp":1682947800,"date":"2023-05-01","index":5904,"close":182.2,"high":182.69,"low":179.67,"open":179.95,"volume":2807800},{"timestamp":1683034200,"date":"2023-05-02","index":5905,"close":177.84,"high":180.77,"low":177.68,"open":180.7,"volume":3527800},{"timestamp":1683120600,"date":"2023-05-03","index":5906,"close":175.83,"high":178,"low":175.5,"open":177.5,"volume":3825200},{"timestamp":1683207000,"date":"2023-05-04","index":5907,"close":173.29,"high":174.94,"low":172.86,"open":174.55,"volume":3495100},{"timestamp":1683293400,"date":"2023-05-05","index":5908,"close":175.74,"high":176.29,"low":173.8,"open":175.18,"volume":2775300},{"timestamp":1683552600,"date":"2023-05-08","index":5909,"close":174.39,"high":176.36,"low":173.6,"open":175.91,"volume":2589100},{"timestamp":1683639000,"date":"2023-05-09","index":5910,"close":173.01,"high":173.8,"low":172.15,"open":172.87,"volume":2180600}]},{"date":"2023-01-31","estimated":3.59,"reported":3.62,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":5831,"close":182.15,"high":183.25,"low":180.77,"open":182.18,"volume":2078100},{"timestamp":1673965800,"date":"2023-01-17","index":5832,"close":179,"high":182.38,"low":178.87,"open":181.62,"volume":2703300},{"timestamp":1674052200,"date":"2023-01-18","index":5833,"close":176.72,"high":180.55,"low":176.46,"open":178.8,"volume":3085100},{"timestamp":1674138600,"date":"2023-01-19","index":5834,"close":176.15,"high":177.22,"low":173.66,"open":176.16,"volume":2711600},{"timestamp":1674225000,"date":"2023-01-20","index":5835,"close":178.13,"high":178.19,"low":175.12,"open":176.74,"volume":2296400},{"timestamp":1674484200,"date":"2023-01-23","index":5836,"close":180.48,"high":181.71,"low":177.21,"open":178.51,"volume":2240100},{"timestamp":1674570600,"date":"2023-01-24","index":5837,"close":179.99,"high":181.38,"low":177.48,"open":177.54,"volume":1958400},{"timestamp":1674657000,"date":"2023-01-25","index":5838,"close":177.46,"high":178.02,"low":174.91,"open":178.01,"volume":1722000},{"timestamp":1674743400,"date":"2023-01-26","index":5839,"close":179.7,"high":179.78,"low":176.05,"open":178.63,"volume":1627000},{"timestamp":1674829800,"date":"2023-01-27","index":5840,"close":182.09,"high":183.83,"low":178.8,"open":179.6,"volume":2831600},{"timestamp":1675089000,"date":"2023-01-30","index":5841,"close":176.97,"high":181.85,"low":176.39,"open":180.71,"volume":4593300}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":5842,"close":185.23,"high":186.08,"low":178.77,"open":178.77,"volume":6872100},{"timestamp":1675261800,"date":"2023-02-01","index":5843,"close":184.98,"high":185.83,"low":180.8,"open":184.68,"volume":4005200},{"timestamp":1675348200,"date":"2023-02-02","index":5844,"close":191.29,"high":193.71,"low":186.02,"open":186.03,"volume":4995900},{"timestamp":1675434600,"date":"2023-02-03","index":5845,"close":191.66,"high":192.25,"low":187.25,"open":189.06,"volume":2766300},{"timestamp":1675693800,"date":"2023-02-06","index":5846,"close":188.76,"high":190.58,"low":188.18,"open":190,"volume":2243300},{"timestamp":1675780200,"date":"2023-02-07","index":5847,"close":188.29,"high":189.21,"low":185.79,"open":187.87,"volume":2037800},{"timestamp":1675866600,"date":"2023-02-08","index":5848,"close":186.36,"high":188.2,"low":186,"open":186.73,"volume":1970000},{"timestamp":1675953000,"date":"2023-02-09","index":5849,"close":184.75,"high":187.52,"low":184.56,"open":186.04,"volume":2135600},{"timestamp":1676039400,"date":"2023-02-10","index":5850,"close":185.22,"high":185.59,"low":182.56,"open":183.45,"volume":2533900},{"timestamp":1676298600,"date":"2023-02-13","index":5851,"close":187.41,"high":187.46,"low":183.22,"open":184.75,"volume":2481400},{"timestamp":1676385000,"date":"2023-02-14","index":5852,"close":186.77,"high":187.84,"low":184.97,"open":186.2,"volume":1876400}]},{"date":"2022-10-25","estimated":2.84,"reported":2.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":5765,"close":159.74,"high":161.8,"low":158.4,"open":161.04,"volume":3141700},{"timestamp":1665495000,"date":"2022-10-11","index":5766,"close":159.41,"high":161.23,"low":158.46,"open":159.38,"volume":2164600},{"timestamp":1665581400,"date":"2022-10-12","index":5767,"close":159.48,"high":161.73,"low":158.99,"open":159.9,"volume":2229200},{"timestamp":1665667800,"date":"2022-10-13","index":5768,"close":163.66,"high":164.82,"low":154.87,"open":156.11,"volume":2574100},{"timestamp":1665754200,"date":"2022-10-14","index":5769,"close":161.68,"high":165.56,"low":161.48,"open":164.57,"volume":1936400},{"timestamp":1666013400,"date":"2022-10-17","index":5770,"close":164.72,"high":166.12,"low":163.73,"open":164.23,"volume":2274700},{"timestamp":1666099800,"date":"2022-10-18","index":5771,"close":166.99,"high":168.75,"low":164.62,"open":167.48,"volume":2282500},{"timestamp":1666186200,"date":"2022-10-19","index":5772,"close":165.79,"high":167.23,"low":164.66,"open":166.78,"volume":2129900},{"timestamp":1666272600,"date":"2022-10-20","index":5773,"close":160.98,"high":165.22,"low":160.32,"open":164.66,"volume":2832600},{"timestamp":1666359000,"date":"2022-10-21","index":5774,"close":165.55,"high":166.04,"low":161.03,"open":161.63,"volume":3161000},{"timestamp":1666618200,"date":"2022-10-24","index":5775,"close":167.55,"high":170.23,"low":166.57,"open":167.05,"volume":4471300}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":5776,"close":167,"high":174.8,"low":166.52,"open":172.28,"volume":7698800},{"timestamp":1666791000,"date":"2022-10-26","index":5777,"close":168.99,"high":170.51,"low":165.51,"open":167.5,"volume":4819800},{"timestamp":1666877400,"date":"2022-10-27","index":5778,"close":166.49,"high":170.65,"low":166.09,"open":169.93,"volume":3325300},{"timestamp":1666963800,"date":"2022-10-28","index":5779,"close":167.17,"high":167.52,"low":162.49,"open":165.36,"volume":4771600},{"timestamp":1667223000,"date":"2022-10-31","index":5780,"close":167.77,"high":169.79,"low":165.42,"open":166.13,"volume":2908900},{"timestamp":1667309400,"date":"2022-11-01","index":5781,"close":167.4,"high":169.68,"low":164.8,"open":168.96,"volume":2454500},{"timestamp":1667395800,"date":"2022-11-02","index":5782,"close":164.58,"high":170.61,"low":164.55,"open":166.15,"volume":2824000},{"timestamp":1667482200,"date":"2022-11-03","index":5783,"close":164.01,"high":165.92,"low":160.07,"open":162.33,"volume":2671800},{"timestamp":1667568600,"date":"2022-11-04","index":5784,"close":165.69,"high":166.46,"low":162.61,"open":166.01,"volume":2400900},{"timestamp":1667831400,"date":"2022-11-07","index":5785,"close":169.13,"high":169.58,"low":165.38,"open":165.89,"volume":2624400},{"timestamp":1667917800,"date":"2022-11-08","index":5786,"close":168.79,"high":171.32,"low":167.65,"open":169.8,"volume":2715600}]},{"date":"2022-07-26","estimated":3.16,"reported":3.29,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":5701,"close":184.64,"high":186.82,"low":183.72,"open":183.72,"volume":2275900},{"timestamp":1657632600,"date":"2022-07-12","index":5702,"close":179.37,"high":182.49,"low":178.06,"open":181.53,"volume":4207600},{"timestamp":1657719000,"date":"2022-07-13","index":5703,"close":177.92,"high":181,"low":176.23,"open":178.43,"volume":2414400},{"timestamp":1657805400,"date":"2022-07-14","index":5704,"close":178.28,"high":178.48,"low":175.13,"open":176.93,"volume":2487000},{"timestamp":1657891800,"date":"2022-07-15","index":5705,"close":182.59,"high":182.81,"low":180.57,"open":180.57,"volume":5014100},{"timestamp":1658151000,"date":"2022-07-18","index":5706,"close":180.08,"high":183.9,"low":179.73,"open":182.33,"volume":2289200},{"timestamp":1658237400,"date":"2022-07-19","index":5707,"close":185.81,"high":185.95,"low":181.24,"open":181.25,"volume":2710800},{"timestamp":1658323800,"date":"2022-07-20","index":5708,"close":186.85,"high":187.5,"low":184.27,"open":185.85,"volume":1754800},{"timestamp":1658410200,"date":"2022-07-21","index":5709,"close":187.01,"high":188.14,"low":185.83,"open":186.95,"volume":2320100},{"timestamp":1658496600,"date":"2022-07-22","index":5710,"close":187.98,"high":189.29,"low":185.66,"open":188.64,"volume":2255200},{"timestamp":1658755800,"date":"2022-07-25","index":5711,"close":187.91,"high":189.93,"low":186.96,"open":188.96,"volume":2816100}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":5712,"close":181.53,"high":183.84,"low":178.66,"open":179.25,"volume":4961000},{"timestamp":1658928600,"date":"2022-07-27","index":5713,"close":183.9,"high":185.03,"low":180.06,"open":182.89,"volume":2739300},{"timestamp":1659015000,"date":"2022-07-28","index":5714,"close":188.24,"high":189.07,"low":183.8,"open":184.66,"volume":2452500},{"timestamp":1659101400,"date":"2022-07-29","index":5715,"close":194.89,"high":195.73,"low":187.98,"open":188.55,"volume":4093100},{"timestamp":1659360600,"date":"2022-08-01","index":5716,"close":195.34,"high":195.82,"low":192.92,"open":193.08,"volume":2086100},{"timestamp":1659447000,"date":"2022-08-02","index":5717,"close":193.53,"high":194.97,"low":191.94,"open":194.52,"volume":2075100},{"timestamp":1659533400,"date":"2022-08-03","index":5718,"close":193.42,"high":195.34,"low":192.76,"open":194.69,"volume":1916700},{"timestamp":1659619800,"date":"2022-08-04","index":5719,"close":194.52,"high":194.64,"low":191.6,"open":192.7,"volume":1627300},{"timestamp":1659706200,"date":"2022-08-05","index":5720,"close":196.76,"high":196.91,"low":193.45,"open":193.45,"volume":1785900},{"timestamp":1659965400,"date":"2022-08-08","index":5721,"close":196.09,"high":199.04,"low":195.61,"open":197.86,"volume":2102500},{"timestamp":1660051800,"date":"2022-08-09","index":5722,"close":196.65,"high":197.53,"low":195.22,"open":196.47,"volume":2022400}]},{"date":"2022-04-26","estimated":2.88,"reported":3.05,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":5639,"close":190.97,"high":191.85,"low":186.05,"open":188.73,"volume":5465800},{"timestamp":1649683800,"date":"2022-04-11","index":5640,"close":190.84,"high":194.2,"low":188.64,"open":189.75,"volume":2787300},{"timestamp":1649770200,"date":"2022-04-12","index":5641,"close":187.89,"high":192.13,"low":186.8,"open":190.98,"volume":3428800},{"timestamp":1649856600,"date":"2022-04-13","index":5642,"close":188.87,"high":190.04,"low":186.67,"open":187.46,"volume":2296000},{"timestamp":1649943000,"date":"2022-04-14","index":5643,"close":188.02,"high":191.29,"low":187.84,"open":191.12,"volume":2624300},{"timestamp":1650288600,"date":"2022-04-18","index":5644,"close":187.16,"high":188.8,"low":185.67,"open":187.7,"volume":2552600},{"timestamp":1650375000,"date":"2022-04-19","index":5645,"close":190.69,"high":191.5,"low":187.66,"open":188.25,"volume":2448800},{"timestamp":1650461400,"date":"2022-04-20","index":5646,"close":190.43,"high":192.73,"low":190.25,"open":191.98,"volume":2526000},{"timestamp":1650547800,"date":"2022-04-21","index":5647,"close":188.8,"high":191.53,"low":187.81,"open":191.53,"volume":2618200},{"timestamp":1650634200,"date":"2022-04-22","index":5648,"close":187.15,"high":190.94,"low":186.94,"open":188.26,"volume":3964200},{"timestamp":1650893400,"date":"2022-04-25","index":5649,"close":189.64,"high":190.34,"low":183.18,"open":186.63,"volume":5354900}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":5650,"close":183.05,"high":187.42,"low":180.83,"open":186.69,"volume":7811800},{"timestamp":1651066200,"date":"2022-04-27","index":5651,"close":186.4,"high":187.34,"low":181.94,"open":182.57,"volume":3978600},{"timestamp":1651152600,"date":"2022-04-28","index":5652,"close":190.16,"high":190.84,"low":186.12,"open":188.24,"volume":3176700},{"timestamp":1651239000,"date":"2022-04-29","index":5653,"close":179.98,"high":188.54,"low":179.56,"open":186.15,"volume":4853500},{"timestamp":1651498200,"date":"2022-05-02","index":5654,"close":178.58,"high":180.99,"low":175.22,"open":180.28,"volume":5026600},{"timestamp":1651584600,"date":"2022-05-03","index":5655,"close":178.12,"high":179.96,"low":176.55,"open":179.24,"volume":3266300},{"timestamp":1651671000,"date":"2022-05-04","index":5656,"close":183.8,"high":184.21,"low":177.01,"open":178.06,"volume":3920500},{"timestamp":1651757400,"date":"2022-05-05","index":5657,"close":179.79,"high":183.34,"low":177.82,"open":181.65,"volume":3249700},{"timestamp":1651843800,"date":"2022-05-06","index":5658,"close":179.92,"high":181.05,"low":175.66,"open":179.14,"volume":2826600},{"timestamp":1652103000,"date":"2022-05-09","index":5659,"close":181.43,"high":183.61,"low":176.84,"open":177.71,"volume":3925400},{"timestamp":1652189400,"date":"2022-05-10","index":5660,"close":182.01,"high":184.5,"low":179.69,"open":183.2,"volume":3510200}]},{"date":"2022-02-01","estimated":3.1,"reported":3.59,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":5581,"close":206.54,"high":209.16,"low":205.5,"open":208.23,"volume":1921600},{"timestamp":1642516200,"date":"2022-01-18","index":5582,"close":205.59,"high":206.04,"low":201.51,"open":204.52,"volume":2339700},{"timestamp":1642602600,"date":"2022-01-19","index":5583,"close":203.76,"high":207.25,"low":203.46,"open":205.05,"volume":1701700},{"timestamp":1642689000,"date":"2022-01-20","index":5584,"close":202.29,"high":206.99,"low":202.11,"open":205.71,"volume":1706800},{"timestamp":1642775400,"date":"2022-01-21","index":5585,"close":201.95,"high":204.54,"low":200.4,"open":202.57,"volume":2570400},{"timestamp":1643034600,"date":"2022-01-24","index":5586,"close":204.13,"high":204.82,"low":196.29,"open":199.01,"volume":3660900},{"timestamp":1643121000,"date":"2022-01-25","index":5587,"close":201.94,"high":203.54,"low":197.18,"open":200.05,"volume":3817200},{"timestamp":1643207400,"date":"2022-01-26","index":5588,"close":199,"high":206.04,"low":197.22,"open":203.32,"volume":3074700},{"timestamp":1643293800,"date":"2022-01-27","index":5589,"close":194.83,"high":201.74,"low":193.92,"open":200.6,"volume":3371000},{"timestamp":1643380200,"date":"2022-01-28","index":5590,"close":198.25,"high":198.35,"low":192.74,"open":195.8,"volume":3066200},{"timestamp":1643639400,"date":"2022-01-31","index":5591,"close":202.21,"high":202.49,"low":196.89,"open":198.17,"volume":4626700}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":5592,"close":230.69,"high":233.72,"low":222.01,"open":225.01,"volume":19125300},{"timestamp":1643812200,"date":"2022-02-02","index":5593,"close":232.11,"high":232.31,"low":225.7,"open":230.65,"volume":5474000},{"timestamp":1643898600,"date":"2022-02-03","index":5594,"close":228.69,"high":232.19,"low":227.23,"open":229.84,"volume":3503300},{"timestamp":1643985000,"date":"2022-02-04","index":5595,"close":224.79,"high":227.82,"low":222.92,"open":227.29,"volume":3623100},{"timestamp":1644244200,"date":"2022-02-07","index":5596,"close":225.06,"high":227.55,"low":221.54,"open":225.49,"volume":3295900},{"timestamp":1644330600,"date":"2022-02-08","index":5597,"close":225.2,"high":226.54,"low":223.16,"open":224.74,"volume":2759600},{"timestamp":1644417000,"date":"2022-02-09","index":5598,"close":225.07,"high":230.35,"low":224.6,"open":227.87,"volume":2130300},{"timestamp":1644503400,"date":"2022-02-10","index":5599,"close":220.68,"high":224.1,"low":219.27,"open":222.61,"volume":3379500},{"timestamp":1644589800,"date":"2022-02-11","index":5600,"close":213.49,"high":221.27,"low":212.11,"open":220.26,"volume":3821000},{"timestamp":1644849000,"date":"2022-02-14","index":5601,"close":213.99,"high":214.93,"low":211.72,"open":213.69,"volume":3641400},{"timestamp":1644935400,"date":"2022-02-15","index":5602,"close":217.26,"high":219.47,"low":215.7,"open":215.97,"volume":3149000}]},{"date":"2021-10-26","estimated":2.55,"reported":2.71,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":5514,"close":181.74,"high":184.32,"low":181.53,"open":184.3,"volume":1780200},{"timestamp":1634045400,"date":"2021-10-12","index":5515,"close":181.99,"high":182.75,"low":180.63,"open":182.02,"volume":2615700},{"timestamp":1634131800,"date":"2021-10-13","index":5516,"close":184.06,"high":184.93,"low":180.67,"open":182.18,"volume":3780400},{"timestamp":1634218200,"date":"2021-10-14","index":5517,"close":191.42,"high":191.78,"low":187.26,"open":187.64,"volume":4106400},{"timestamp":1634304600,"date":"2021-10-15","index":5518,"close":193.75,"high":194.01,"low":190.71,"open":191.96,"volume":3153400},{"timestamp":1634563800,"date":"2021-10-18","index":5519,"close":193.39,"high":195.61,"low":193.07,"open":193.47,"volume":2305000},{"timestamp":1634650200,"date":"2021-10-19","index":5520,"close":193.79,"high":194.91,"low":193.05,"open":193.9,"volume":1974500},{"timestamp":1634736600,"date":"2021-10-20","index":5521,"close":195.27,"high":195.55,"low":193.2,"open":194.81,"volume":1952000},{"timestamp":1634823000,"date":"2021-10-21","index":5522,"close":199.44,"high":200,"low":195.43,"open":195.61,"volume":2997300},{"timestamp":1634909400,"date":"2021-10-22","index":5523,"close":203.81,"high":204.16,"low":198.75,"open":198.87,"volume":3735900},{"timestamp":1635168600,"date":"2021-10-25","index":5524,"close":203.9,"high":205.56,"low":201.84,"open":203.02,"volume":4829700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":5525,"close":218.07,"high":220.24,"low":213.66,"open":214.01,"volume":6596500},{"timestamp":1635341400,"date":"2021-10-27","index":5526,"close":212.21,"high":217.48,"low":210.49,"open":217.12,"volume":3309000},{"timestamp":1635427800,"date":"2021-10-28","index":5527,"close":213.9,"high":214.04,"low":210.95,"open":213.29,"volume":2236400},{"timestamp":1635514200,"date":"2021-10-29","index":5528,"close":213.47,"high":216.07,"low":212.25,"open":212.74,"volume":2362000},{"timestamp":1635773400,"date":"2021-11-01","index":5529,"close":210.9,"high":214.86,"low":209.9,"open":214.86,"volume":1868400},{"timestamp":1635859800,"date":"2021-11-02","index":5530,"close":209.14,"high":210.9,"low":208.44,"open":210.9,"volume":2206700},{"timestamp":1635946200,"date":"2021-11-03","index":5531,"close":212.74,"high":212.86,"low":207.39,"open":208.8,"volume":1765800},{"timestamp":1636032600,"date":"2021-11-04","index":5532,"close":210.72,"high":213.53,"low":209.81,"open":213.15,"volume":2451900},{"timestamp":1636119000,"date":"2021-11-05","index":5533,"close":208.22,"high":211.71,"low":207.06,"open":211.52,"volume":2117800},{"timestamp":1636381800,"date":"2021-11-08","index":5534,"close":209.3,"high":209.89,"low":207.27,"open":208.76,"volume":2166100},{"timestamp":1636468200,"date":"2021-11-09","index":5535,"close":209.96,"high":210.13,"low":208.01,"open":209.59,"volume":1552900}]},{"date":"2021-07-27","estimated":2.82,"reported":3.06,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":5450,"close":213.33,"high":214.08,"low":210.41,"open":211,"volume":2216100},{"timestamp":1626183000,"date":"2021-07-13","index":5451,"close":211.27,"high":214.19,"low":210.75,"open":213.33,"volume":1852200},{"timestamp":1626269400,"date":"2021-07-14","index":5452,"close":211.53,"high":212.4,"low":209.63,"open":211.34,"volume":2867500},{"timestamp":1626355800,"date":"2021-07-15","index":5453,"close":212.86,"high":213.76,"low":210.61,"open":211.1,"volume":1663200},{"timestamp":1626442200,"date":"2021-07-16","index":5454,"close":210.57,"high":213.53,"low":210.11,"open":213.12,"volume":3805300},{"timestamp":1626701400,"date":"2021-07-19","index":5455,"close":211.41,"high":211.46,"low":206.67,"open":208.46,"volume":2910700},{"timestamp":1626787800,"date":"2021-07-20","index":5456,"close":212.46,"high":214.29,"low":210.71,"open":212.06,"volume":2257000},{"timestamp":1626874200,"date":"2021-07-21","index":5457,"close":212.45,"high":214.71,"low":212.17,"open":212.66,"volume":1770900},{"timestamp":1626960600,"date":"2021-07-22","index":5458,"close":213.23,"high":213.73,"low":211.86,"open":212.36,"volume":1629700},{"timestamp":1627047000,"date":"2021-07-23","index":5459,"close":211.64,"high":213.25,"low":210.94,"open":212.99,"volume":2188900},{"timestamp":1627306200,"date":"2021-07-26","index":5460,"close":209.86,"high":212.25,"low":209.35,"open":211.2,"volume":2673700}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":5461,"close":195.19,"high":198.07,"low":190.26,"open":198.07,"volume":13741500},{"timestamp":1627479000,"date":"2021-07-28","index":5462,"close":192.04,"high":195.87,"low":190.51,"open":195.09,"volume":6295500},{"timestamp":1627565400,"date":"2021-07-29","index":5463,"close":191.81,"high":194.49,"low":191.59,"open":193.03,"volume":3150300},{"timestamp":1627651800,"date":"2021-07-30","index":5464,"close":191.36,"high":192.64,"low":188.32,"open":190,"volume":3741600},{"timestamp":1627911000,"date":"2021-08-02","index":5465,"close":191.94,"high":193.73,"low":191.04,"open":192.35,"volume":2782500},{"timestamp":1627997400,"date":"2021-08-03","index":5466,"close":194.15,"high":194.25,"low":190.57,"open":191.25,"volume":2726600},{"timestamp":1628083800,"date":"2021-08-04","index":5467,"close":190.79,"high":193.8,"low":190.58,"open":192.92,"volume":2341700},{"timestamp":1628170200,"date":"2021-08-05","index":5468,"close":190.42,"high":192.3,"low":190.1,"open":191.45,"volume":2045200},{"timestamp":1628256600,"date":"2021-08-06","index":5469,"close":192.6,"high":193.95,"low":191.28,"open":191.77,"volume":2340100},{"timestamp":1628515800,"date":"2021-08-09","index":5470,"close":190.98,"high":192.16,"low":190.85,"open":191.07,"volume":2150100},{"timestamp":1628602200,"date":"2021-08-10","index":5471,"close":190.61,"high":192.12,"low":190.4,"open":191.18,"volume":1668000}]},{"date":"2021-04-27","estimated":1.72,"reported":2.77,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":5387,"close":178.58,"high":179.33,"low":174.75,"open":175.44,"volume":3024000},{"timestamp":1618320600,"date":"2021-04-13","index":5388,"close":179.42,"high":179.92,"low":176.68,"open":177.95,"volume":2465400},{"timestamp":1618407000,"date":"2021-04-14","index":5389,"close":176.21,"high":179.4,"low":175.89,"open":178.82,"volume":2591900},{"timestamp":1618493400,"date":"2021-04-15","index":5390,"close":179.64,"high":180.85,"low":176.51,"open":178.85,"volume":3139200},{"timestamp":1618579800,"date":"2021-04-16","index":5391,"close":179.71,"high":181.19,"low":178.94,"open":180.73,"volume":2820500},{"timestamp":1618839000,"date":"2021-04-19","index":5392,"close":178.06,"high":179.91,"low":177.66,"open":179.91,"volume":2614200},{"timestamp":1618925400,"date":"2021-04-20","index":5393,"close":179.69,"high":179.85,"low":176.84,"open":177.9,"volume":2642500},{"timestamp":1619011800,"date":"2021-04-21","index":5394,"close":178.57,"high":179.54,"low":177.57,"open":179.39,"volume":3204400},{"timestamp":1619098200,"date":"2021-04-22","index":5395,"close":177.51,"high":180.79,"low":177.21,"open":177.8,"volume":3077900},{"timestamp":1619184600,"date":"2021-04-23","index":5396,"close":178.96,"high":180.31,"low":177.33,"open":177.85,"volume":2407100},{"timestamp":1619443800,"date":"2021-04-26","index":5397,"close":175.81,"high":179.85,"low":174.7,"open":179.78,"volume":3972900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":5398,"close":194.13,"high":197.28,"low":189.71,"open":190.26,"volume":14666500},{"timestamp":1619616600,"date":"2021-04-28","index":5399,"close":198.37,"high":198.43,"low":194.1,"open":195.39,"volume":6308800},{"timestamp":1619703000,"date":"2021-04-29","index":5400,"close":203.72,"high":204.5,"low":197.67,"open":199.89,"volume":6950000},{"timestamp":1619789400,"date":"2021-04-30","index":5401,"close":203.86,"high":205.77,"low":199.82,"open":201.69,"volume":5931200},{"timestamp":1620048600,"date":"2021-05-03","index":5402,"close":212.2,"high":213.38,"low":207.12,"open":207.42,"volume":7286100},{"timestamp":1620135000,"date":"2021-05-04","index":5403,"close":214.31,"high":215.3,"low":210.86,"open":211.6,"volume":5775400},{"timestamp":1620221400,"date":"2021-05-05","index":5404,"close":214.52,"high":215.75,"low":212.76,"open":214.93,"volume":4187000},{"timestamp":1620307800,"date":"2021-05-06","index":5405,"close":214.78,"high":215,"low":212.07,"open":214.92,"volume":4470100},{"timestamp":1620394200,"date":"2021-05-07","index":5406,"close":217.5,"high":218.34,"low":213.8,"open":214.67,"volume":2644100},{"timestamp":1620653400,"date":"2021-05-10","index":5407,"close":216.13,"high":219.59,"low":215.76,"open":217.5,"volume":3566300},{"timestamp":1620739800,"date":"2021-05-11","index":5408,"close":214.33,"high":215,"low":211.6,"open":213.93,"volume":3088500}]},{"date":"2021-02-02","estimated":2.14,"reported":2.66,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":5329,"close":158.9,"high":162.97,"low":158.21,"open":162.73,"volume":4816300},{"timestamp":1611066600,"date":"2021-01-19","index":5330,"close":156.28,"high":159.8,"low":156.05,"open":159.7,"volume":4537400},{"timestamp":1611153000,"date":"2021-01-20","index":5331,"close":159.84,"high":160.29,"low":156.03,"open":156.91,"volume":3029800},{"timestamp":1611239400,"date":"2021-01-21","index":5332,"close":160.1,"high":161.7,"low":159.22,"open":159.34,"volume":2002800},{"timestamp":1611325800,"date":"2021-01-22","index":5333,"close":158.99,"high":160.45,"low":157.4,"open":158.4,"volume":3131600},{"timestamp":1611585000,"date":"2021-01-25","index":5334,"close":161.75,"high":164.14,"low":159.11,"open":159.71,"volume":3938100},{"timestamp":1611671400,"date":"2021-01-26","index":5335,"close":161.43,"high":162.76,"low":160.49,"open":162.38,"volume":2962400},{"timestamp":1611757800,"date":"2021-01-27","index":5336,"close":157.65,"high":159.6,"low":156.99,"open":159.5,"volume":2821500},{"timestamp":1611844200,"date":"2021-01-28","index":5337,"close":157.27,"high":159.38,"low":157.2,"open":159.07,"volume":2565100},{"timestamp":1611930600,"date":"2021-01-29","index":5338,"close":155,"high":157.7,"low":154.76,"open":157.02,"volume":5007900},{"timestamp":1612189800,"date":"2021-02-01","index":5339,"close":156.26,"high":157.15,"low":154.91,"open":156.2,"volume":4783000}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":5340,"close":160.29,"high":164.2,"low":156.93,"open":163.2,"volume":10758300},{"timestamp":1612362600,"date":"2021-02-03","index":5341,"close":159.71,"high":161.47,"low":156.85,"open":160.69,"volume":4559200},{"timestamp":1612449000,"date":"2021-02-04","index":5342,"close":162.26,"high":162.41,"low":157.82,"open":159.23,"volume":2811100},{"timestamp":1612535400,"date":"2021-02-05","index":5343,"close":164.38,"high":164.54,"low":161.72,"open":163,"volume":2560300},{"timestamp":1612794600,"date":"2021-02-08","index":5344,"close":163.45,"high":165.47,"low":162.81,"open":164.44,"volume":2242200},{"timestamp":1612881000,"date":"2021-02-09","index":5345,"close":166.92,"high":167.6,"low":162.78,"open":163.5,"volume":3073600},{"timestamp":1612967400,"date":"2021-02-10","index":5346,"close":165.66,"high":168.23,"low":164.54,"open":167.94,"volume":2943700},{"timestamp":1613053800,"date":"2021-02-11","index":5347,"close":162.37,"high":166.28,"low":161.19,"open":166,"volume":3188400},{"timestamp":1613140200,"date":"2021-02-12","index":5348,"close":163.39,"high":163.83,"low":162.04,"open":162.47,"volume":2563800},{"timestamp":1613485800,"date":"2021-02-16","index":5349,"close":161.75,"high":163.97,"low":161.08,"open":163.95,"volume":2867700},{"timestamp":1613572200,"date":"2021-02-17","index":5350,"close":161,"high":161.91,"low":159.9,"open":161.09,"volume":2845400}]},{"date":"2020-10-28","estimated":1.9,"reported":2.28,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":5264,"close":175.33,"high":177.15,"low":174.89,"open":175.5,"volume":3018000},{"timestamp":1602682200,"date":"2020-10-14","index":5265,"close":174.38,"high":175.96,"low":173.8,"open":175.72,"volume":3156900},{"timestamp":1602768600,"date":"2020-10-15","index":5266,"close":174.04,"high":174.06,"low":172.01,"open":172.67,"volume":3059700},{"timestamp":1602855000,"date":"2020-10-16","index":5267,"close":174.44,"high":176.19,"low":174.26,"open":175.07,"volume":3446000},{"timestamp":1603114200,"date":"2020-10-19","index":5268,"close":172.1,"high":176.2,"low":171.11,"open":174.76,"volume":2884600},{"timestamp":1603200600,"date":"2020-10-20","index":5269,"close":174.88,"high":177.35,"low":172.36,"open":173.14,"volume":2784700},{"timestamp":1603287000,"date":"2020-10-21","index":5270,"close":172.73,"high":178.01,"low":172.65,"open":176.43,"volume":4428700},{"timestamp":1603373400,"date":"2020-10-22","index":5271,"close":172.99,"high":174.72,"low":171.65,"open":174.36,"volume":3897700},{"timestamp":1603459800,"date":"2020-10-23","index":5272,"close":171.9,"high":173.75,"low":171.31,"open":172.42,"volume":2763100},{"timestamp":1603719000,"date":"2020-10-26","index":5273,"close":168,"high":170.92,"low":166.18,"open":170.92,"volume":4053900},{"timestamp":1603805400,"date":"2020-10-27","index":5274,"close":170.84,"high":171.67,"low":168.61,"open":170.89,"volume":5753900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":5275,"close":155.78,"high":163.87,"low":155.6,"open":163.16,"volume":11120900},{"timestamp":1603978200,"date":"2020-10-29","index":5276,"close":161.36,"high":164.02,"low":157.74,"open":158.07,"volume":5849600},{"timestamp":1604064600,"date":"2020-10-30","index":5277,"close":157.11,"high":160.46,"low":155.25,"open":160.01,"volume":5240500},{"timestamp":1604327400,"date":"2020-11-02","index":5278,"close":159.55,"high":161.19,"low":156.97,"open":158.88,"volume":3924000},{"timestamp":1604413800,"date":"2020-11-03","index":5279,"close":163.48,"high":164.65,"low":160.35,"open":161.25,"volume":3142200},{"timestamp":1604500200,"date":"2020-11-04","index":5280,"close":162.58,"high":165.34,"low":160.56,"open":163.73,"volume":3530000},{"timestamp":1604586600,"date":"2020-11-05","index":5281,"close":163.56,"high":165.85,"low":162.21,"open":165.6,"volume":3998300},{"timestamp":1604673000,"date":"2020-11-06","index":5282,"close":167.68,"high":168.3,"low":163.07,"open":164.08,"volume":2960000},{"timestamp":1604932200,"date":"2020-11-09","index":5283,"close":163.22,"high":167.53,"low":158.71,"open":164.1,"volume":9453000},{"timestamp":1605018600,"date":"2020-11-10","index":5284,"close":164.73,"high":165.26,"low":161.03,"open":163.73,"volume":3329800},{"timestamp":1605105000,"date":"2020-11-11","index":5285,"close":166.64,"high":168.22,"low":165.18,"open":166.37,"volume":3240200}]},{"date":"2020-07-30","estimated":1.07,"reported":2.13,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":5201,"close":119.21,"high":119.71,"low":116.11,"open":116.72,"volume":4841800},{"timestamp":1594906200,"date":"2020-07-16","index":5202,"close":119.74,"high":119.85,"low":118.17,"open":118.8,"volume":2528200},{"timestamp":1594992600,"date":"2020-07-17","index":5203,"close":118.55,"high":120.68,"low":118.46,"open":120,"volume":2782400},{"timestamp":1595251800,"date":"2020-07-20","index":5204,"close":118.35,"high":118.72,"low":117.06,"open":118.42,"volume":2365900},{"timestamp":1595338200,"date":"2020-07-21","index":5205,"close":119.04,"high":120.3,"low":118.82,"open":119,"volume":2054400},{"timestamp":1595424600,"date":"2020-07-22","index":5206,"close":118.72,"high":119.25,"low":117.9,"open":118.75,"volume":3508200},{"timestamp":1595511000,"date":"2020-07-23","index":5207,"close":118.14,"high":119.4,"low":117.95,"open":118.71,"volume":2349200},{"timestamp":1595597400,"date":"2020-07-24","index":5208,"close":118.35,"high":119.48,"low":117.56,"open":118.16,"volume":2539000},{"timestamp":1595856600,"date":"2020-07-27","index":5209,"close":121.01,"high":121.78,"low":117.54,"open":118.12,"volume":4446000},{"timestamp":1595943000,"date":"2020-07-28","index":5210,"close":119.62,"high":120.74,"low":119.23,"open":120.22,"volume":2497600},{"timestamp":1596029400,"date":"2020-07-29","index":5211,"close":123.68,"high":124.3,"low":120.43,"open":120.58,"volume":6769600}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":5212,"close":141.46,"high":145.5,"low":135.15,"open":137.66,"volume":30970900},{"timestamp":1596202200,"date":"2020-07-31","index":5213,"close":142.76,"high":144.13,"low":139.7,"open":141.82,"volume":7429900},{"timestamp":1596461400,"date":"2020-08-03","index":5214,"close":142.18,"high":143.5,"low":140.54,"open":143.47,"volume":4317200},{"timestamp":1596547800,"date":"2020-08-04","index":5215,"close":144.72,"high":145.94,"low":141.34,"open":141.63,"volume":4841700},{"timestamp":1596634200,"date":"2020-08-05","index":5216,"close":145.08,"high":146,"low":143.28,"open":145.35,"volume":3939300},{"timestamp":1596720600,"date":"2020-08-06","index":5217,"close":145.47,"high":145.66,"low":144.44,"open":144.97,"volume":2420900},{"timestamp":1596807000,"date":"2020-08-07","index":5218,"close":156.9,"high":156.9,"low":145.59,"open":145.68,"volume":10074200},{"timestamp":1597066200,"date":"2020-08-10","index":5219,"close":159.59,"high":162.7,"low":157,"open":157.47,"volume":7396400},{"timestamp":1597152600,"date":"2020-08-11","index":5220,"close":155.85,"high":161.26,"low":154.88,"open":160.66,"volume":6071900},{"timestamp":1597239000,"date":"2020-08-12","index":5221,"close":157.79,"high":160.25,"low":156.4,"open":157.25,"volume":4247200},{"timestamp":1597325400,"date":"2020-08-13","index":5222,"close":159.29,"high":159.72,"low":156.48,"open":156.77,"volume":2848200}]},{"date":"2020-04-28","estimated":1.23,"reported":1.15,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":5136,"close":98.42,"high":100.25,"low":98.19,"open":98.58,"volume":3355100},{"timestamp":1586871000,"date":"2020-04-14","index":5137,"close":101.4,"high":101.83,"low":99.56,"open":100.56,"volume":4093100},{"timestamp":1586957400,"date":"2020-04-15","index":5138,"close":99.92,"high":99.98,"low":97.94,"open":99.94,"volume":3721200},{"timestamp":1587043800,"date":"2020-04-16","index":5139,"close":102.22,"high":102.49,"low":99.6,"open":100.18,"volume":4303400},{"timestamp":1587130200,"date":"2020-04-17","index":5140,"close":102.75,"high":103.75,"low":99.83,"open":102.16,"volume":5850100},{"timestamp":1587389400,"date":"2020-04-20","index":5141,"close":101.2,"high":103,"low":101.05,"open":101.74,"volume":4359500},{"timestamp":1587475800,"date":"2020-04-21","index":5142,"close":100.62,"high":102.11,"low":100.25,"open":100.36,"volume":3793800},{"timestamp":1587562200,"date":"2020-04-22","index":5143,"close":97.61,"high":101.77,"low":97.38,"open":101.5,"volume":5099500},{"timestamp":1587648600,"date":"2020-04-23","index":5144,"close":99.45,"high":100.24,"low":98.06,"open":98.36,"volume":4061800},{"timestamp":1587735000,"date":"2020-04-24","index":5145,"close":100.18,"high":100.45,"low":98.59,"open":100.19,"volume":2792400},{"timestamp":1587994200,"date":"2020-04-27","index":5146,"close":102.55,"high":103.49,"low":99.8,"open":101,"volume":4362300}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":5147,"close":96.43,"high":99.32,"low":96.18,"open":99.25,"volume":10400900},{"timestamp":1588167000,"date":"2020-04-29","index":5148,"close":96.11,"high":97.15,"low":94.11,"open":96.1,"volume":9974000},{"timestamp":1588253400,"date":"2020-04-30","index":5149,"close":94.66,"high":95.74,"low":92.82,"open":95.6,"volume":6262500},{"timestamp":1588339800,"date":"2020-05-01","index":5150,"close":91.9,"high":93.71,"low":91.25,"open":93.23,"volume":5415600},{"timestamp":1588599000,"date":"2020-05-04","index":5151,"close":90.44,"high":91.8,"low":89.6,"open":91.61,"volume":4784400},{"timestamp":1588685400,"date":"2020-05-05","index":5152,"close":92.71,"high":93.85,"low":91.4,"open":91.53,"volume":5001000},{"timestamp":1588771800,"date":"2020-05-06","index":5153,"close":92.93,"high":94.43,"low":92.7,"open":93.14,"volume":3630300},{"timestamp":1588858200,"date":"2020-05-07","index":5154,"close":92.83,"high":94.27,"low":92.45,"open":93.99,"volume":3309800},{"timestamp":1588944600,"date":"2020-05-08","index":5155,"close":94.83,"high":94.98,"low":93.31,"open":93.54,"volume":3418000},{"timestamp":1589203800,"date":"2020-05-11","index":5156,"close":93.91,"high":94.86,"low":93.1,"open":94.21,"volume":3118400},{"timestamp":1589290200,"date":"2020-05-12","index":5157,"close":92.85,"high":95.16,"low":92.83,"open":94.76,"volume":3504600}]},{"date":"2020-01-30","estimated":2.11,"reported":2.11,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":5075,"close":117.27,"high":118.18,"low":116.69,"open":116.75,"volume":2598600},{"timestamp":1579098600,"date":"2020-01-15","index":5076,"close":117.93,"high":118.7,"low":117.27,"open":117.51,"volume":3168400},{"timestamp":1579185000,"date":"2020-01-16","index":5077,"close":118.61,"high":119.11,"low":118.1,"open":118.51,"volume":2426800},{"timestamp":1579271400,"date":"2020-01-17","index":5078,"close":118.6,"high":119.24,"low":118.17,"open":118.74,"volume":3403400},{"timestamp":1579617000,"date":"2020-01-21","index":5079,"close":117.39,"high":118.54,"low":116.75,"open":118.21,"volume":2960700},{"timestamp":1579703400,"date":"2020-01-22","index":5080,"close":117.26,"high":119.24,"low":117.25,"open":117.79,"volume":2425300},{"timestamp":1579789800,"date":"2020-01-23","index":5081,"close":116.93,"high":117.12,"low":115.55,"open":117.03,"volume":2493700},{"timestamp":1579876200,"date":"2020-01-24","index":5082,"close":116.66,"high":117.11,"low":115.93,"open":117.04,"volume":2015400},{"timestamp":1580135400,"date":"2020-01-27","index":5083,"close":114.92,"high":115.45,"low":113.35,"open":114.95,"volume":2903800},{"timestamp":1580221800,"date":"2020-01-28","index":5084,"close":115.37,"high":116.36,"low":114.44,"open":115.45,"volume":2039600},{"timestamp":1580308200,"date":"2020-01-29","index":5085,"close":115.76,"high":116.99,"low":115.33,"open":115.76,"volume":2845400}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":5086,"close":108,"high":113.07,"low":107.34,"open":112.26,"volume":9473000},{"timestamp":1580481000,"date":"2020-01-31","index":5087,"close":103.52,"high":107.9,"low":103.09,"open":107.84,"volume":7234300},{"timestamp":1580740200,"date":"2020-02-03","index":5088,"close":102.03,"high":104.48,"low":101.66,"open":104.16,"volume":5627100},{"timestamp":1580826600,"date":"2020-02-04","index":5089,"close":103.38,"high":103.86,"low":102.62,"open":103.34,"volume":4858700},{"timestamp":1580913000,"date":"2020-02-05","index":5090,"close":106.04,"high":106.59,"low":104.34,"open":104.63,"volume":4439900},{"timestamp":1580999400,"date":"2020-02-06","index":5091,"close":106.51,"high":107.79,"low":105.5,"open":106.6,"volume":3861800},{"timestamp":1581085800,"date":"2020-02-07","index":5092,"close":103.12,"high":106.37,"low":103,"open":106.05,"volume":5754400},{"timestamp":1581345000,"date":"2020-02-10","index":5093,"close":103.07,"high":103.75,"low":101.63,"open":103.4,"volume":4669400},{"timestamp":1581431400,"date":"2020-02-11","index":5094,"close":104.87,"high":105.45,"low":103.22,"open":103.42,"volume":2806300},{"timestamp":1581517800,"date":"2020-02-12","index":5095,"close":105.54,"high":106.77,"low":105.49,"open":105.77,"volume":2493300},{"timestamp":1581604200,"date":"2020-02-13","index":5096,"close":105.24,"high":106.13,"low":104.37,"open":104.99,"volume":2768300}]},{"date":"2019-10-22","estimated":2.06,"reported":2.07,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":5007,"close":115.57,"high":117.03,"low":115.43,"open":116.7,"volume":2775800},{"timestamp":1570541400,"date":"2019-10-08","index":5008,"close":112.74,"high":114.41,"low":112.44,"open":114.41,"volume":3373900},{"timestamp":1570627800,"date":"2019-10-09","index":5009,"close":113.86,"high":114.5,"low":113.15,"open":114,"volume":2553200},{"timestamp":1570714200,"date":"2019-10-10","index":5010,"close":115.28,"high":115.43,"low":113.82,"open":114.04,"volume":2209500},{"timestamp":1570800600,"date":"2019-10-11","index":5011,"close":116.02,"high":117.98,"low":115.89,"open":116.88,"volume":3083300},{"timestamp":1571059800,"date":"2019-10-14","index":5012,"close":115.87,"high":116.67,"low":115.51,"open":115.94,"volume":1960300},{"timestamp":1571146200,"date":"2019-10-15","index":5013,"close":116.48,"high":118.16,"low":115.83,"open":116.09,"volume":2616300},{"timestamp":1571232600,"date":"2019-10-16","index":5014,"close":117.5,"high":117.54,"low":116.15,"open":116.15,"volume":2260600},{"timestamp":1571319000,"date":"2019-10-17","index":5015,"close":118.39,"high":118.92,"low":117.67,"open":117.81,"volume":2197500},{"timestamp":1571405400,"date":"2019-10-18","index":5016,"close":117.35,"high":118.64,"low":117.03,"open":118.44,"volume":2720600},{"timestamp":1571664600,"date":"2019-10-21","index":5017,"close":118.52,"high":119.25,"low":117.6,"open":117.7,"volume":3251100}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":5018,"close":116.1,"high":116.56,"low":111.78,"open":115.83,"volume":8275700},{"timestamp":1571837400,"date":"2019-10-23","index":5019,"close":115.15,"high":116.07,"low":114.66,"open":115.4,"volume":3644200},{"timestamp":1571923800,"date":"2019-10-24","index":5020,"close":114.01,"high":115.5,"low":113.42,"open":114.8,"volume":2969600},{"timestamp":1572010200,"date":"2019-10-25","index":5021,"close":115.72,"high":115.97,"low":113.87,"open":114,"volume":2704400},{"timestamp":1572269400,"date":"2019-10-28","index":5022,"close":116.25,"high":117.28,"low":115.98,"open":116.08,"volume":1730400},{"timestamp":1572355800,"date":"2019-10-29","index":5023,"close":116.91,"high":117.64,"low":116.3,"open":116.64,"volume":2867300},{"timestamp":1572442200,"date":"2019-10-30","index":5024,"close":116.88,"high":117,"low":115.08,"open":116.87,"volume":2417300},{"timestamp":1572528600,"date":"2019-10-31","index":5025,"close":115.17,"high":116.88,"low":114.51,"open":116.04,"volume":2954200},{"timestamp":1572615000,"date":"2019-11-01","index":5026,"close":119.51,"high":119.58,"low":116.11,"open":116.46,"volume":4171900},{"timestamp":1572877800,"date":"2019-11-04","index":5027,"close":123.02,"high":123.1,"low":120,"open":120,"volume":4230700},{"timestamp":1572964200,"date":"2019-11-05","index":5028,"close":121.39,"high":123.78,"low":121.28,"open":123.32,"volume":3117800}]},{"date":"2019-07-24","estimated":1.92,"reported":1.96,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":4944,"close":101.73,"high":101.76,"low":101.16,"open":101.63,"volume":1952300},{"timestamp":1562765400,"date":"2019-07-10","index":4945,"close":101.62,"high":102.45,"low":101.26,"open":102.43,"volume":1992400},{"timestamp":1562851800,"date":"2019-07-11","index":4946,"close":103.33,"high":103.39,"low":101.46,"open":101.64,"volume":1820000},{"timestamp":1562938200,"date":"2019-07-12","index":4947,"close":105.91,"high":106.21,"low":103.7,"open":103.7,"volume":3541300},{"timestamp":1563197400,"date":"2019-07-15","index":4948,"close":105.79,"high":106.25,"low":104.55,"open":105.72,"volume":2288200},{"timestamp":1563283800,"date":"2019-07-16","index":4949,"close":105.61,"high":107.53,"low":105.56,"open":106.25,"volume":2958400},{"timestamp":1563370200,"date":"2019-07-17","index":4950,"close":102.23,"high":105.08,"low":102.09,"open":105.08,"volume":3672300},{"timestamp":1563456600,"date":"2019-07-18","index":4951,"close":102.8,"high":102.96,"low":101.82,"open":101.91,"volume":2359000},{"timestamp":1563543000,"date":"2019-07-19","index":4952,"close":103.31,"high":104.83,"low":103.16,"open":103.21,"volume":3011800},{"timestamp":1563802200,"date":"2019-07-22","index":4953,"close":104.01,"high":104.46,"low":103.64,"open":103.91,"volume":2495400},{"timestamp":1563888600,"date":"2019-07-23","index":4954,"close":105.27,"high":105.31,"low":104.01,"open":104.48,"volume":3362300}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":4955,"close":114.39,"high":115.05,"low":109.61,"open":110.07,"volume":12086000},{"timestamp":1564061400,"date":"2019-07-25","index":4956,"close":118.25,"high":118.29,"low":114.88,"open":115.3,"volume":8941300},{"timestamp":1564147800,"date":"2019-07-26","index":4957,"close":120.58,"high":121.3,"low":117.44,"open":117.48,"volume":8526500},{"timestamp":1564407000,"date":"2019-07-29","index":4958,"close":118.75,"high":119.8,"low":118.1,"open":119.38,"volume":4171100},{"timestamp":1564493400,"date":"2019-07-30","index":4959,"close":119.81,"high":120.58,"low":117.16,"open":117.68,"volume":3265900},{"timestamp":1564579800,"date":"2019-07-31","index":4960,"close":119.47,"high":121.2,"low":118.19,"open":119.65,"volume":4859500},{"timestamp":1564666200,"date":"2019-08-01","index":4961,"close":116.98,"high":120.77,"low":116.57,"open":118.87,"volume":5106700},{"timestamp":1564752600,"date":"2019-08-02","index":4962,"close":117.2,"high":118.09,"low":116.3,"open":116.65,"volume":3669300},{"timestamp":1565011800,"date":"2019-08-05","index":4963,"close":114.85,"high":115.72,"low":113.63,"open":115.48,"volume":4332900},{"timestamp":1565098200,"date":"2019-08-06","index":4964,"close":115,"high":115.93,"low":113.59,"open":115.61,"volume":4875200},{"timestamp":1565184600,"date":"2019-08-07","index":4965,"close":115.41,"high":115.56,"low":112.22,"open":113.64,"volume":3529400}]},{"date":"2019-04-25","estimated":1.41,"reported":1.39,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":4882,"close":112.91,"high":113.27,"low":112.41,"open":113.07,"volume":2230000},{"timestamp":1554903000,"date":"2019-04-10","index":4883,"close":113.08,"high":113.27,"low":112.31,"open":113.17,"volume":1767700},{"timestamp":1554989400,"date":"2019-04-11","index":4884,"close":113.49,"high":113.73,"low":112.88,"open":113.2,"volume":2384800},{"timestamp":1555075800,"date":"2019-04-12","index":4885,"close":114.46,"high":114.88,"low":113.46,"open":113.94,"volume":2853700},{"timestamp":1555335000,"date":"2019-04-15","index":4886,"close":113.64,"high":114.91,"low":113.22,"open":114.72,"volume":1768300},{"timestamp":1555421400,"date":"2019-04-16","index":4887,"close":113.94,"high":114.15,"low":113.39,"open":113.69,"volume":2072500},{"timestamp":1555507800,"date":"2019-04-17","index":4888,"close":114.49,"high":114.72,"low":113.81,"open":114.42,"volume":2108400},{"timestamp":1555594200,"date":"2019-04-18","index":4889,"close":114.15,"high":114.72,"low":114.07,"open":114.53,"volume":1859700},{"timestamp":1555939800,"date":"2019-04-22","index":4890,"close":113.62,"high":113.86,"low":112.86,"open":113.58,"volume":2585500},{"timestamp":1556026200,"date":"2019-04-23","index":4891,"close":113.6,"high":114.05,"low":112.82,"open":113.34,"volume":2851300},{"timestamp":1556112600,"date":"2019-04-24","index":4892,"close":114.43,"high":114.98,"low":113.45,"open":113.6,"volume":3570600}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":4893,"close":105.13,"high":109.88,"low":104.2,"open":109.59,"volume":10116600},{"timestamp":1556285400,"date":"2019-04-26","index":4894,"close":103.95,"high":105.02,"low":103.2,"open":104.91,"volume":5421700},{"timestamp":1556544600,"date":"2019-04-29","index":4895,"close":104.84,"high":104.97,"low":103.02,"open":104.01,"volume":4551000},{"timestamp":1556631000,"date":"2019-04-30","index":4896,"close":106.22,"high":106.42,"low":103.31,"open":104.68,"volume":5101400},{"timestamp":1556717400,"date":"2019-05-01","index":4897,"close":104.62,"high":106.5,"low":104.26,"open":106.06,"volume":2615100},{"timestamp":1556803800,"date":"2019-05-02","index":4898,"close":105.51,"high":106.03,"low":104.1,"open":104.62,"volume":2589800},{"timestamp":1556890200,"date":"2019-05-03","index":4899,"close":106.65,"high":106.95,"low":105.32,"open":106.14,"volume":3107500},{"timestamp":1557149400,"date":"2019-05-06","index":4900,"close":104.62,"high":105.89,"low":104.01,"open":104.55,"volume":2704900},{"timestamp":1557235800,"date":"2019-05-07","index":4901,"close":102.09,"high":104.08,"low":101.1,"open":103.88,"volume":4221600},{"timestamp":1557322200,"date":"2019-05-08","index":4902,"close":101.85,"high":103.14,"low":101.75,"open":102.24,"volume":2497800},{"timestamp":1557408600,"date":"2019-05-09","index":4903,"close":100.75,"high":101.08,"low":99.77,"open":101.08,"volume":3998700}]},{"date":"2019-01-31","estimated":1.9,"reported":1.94,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":4824,"close":97.56,"high":99.14,"low":96.82,"open":99.14,"volume":4777100},{"timestamp":1547649000,"date":"2019-01-16","index":4825,"close":96.99,"high":98.95,"low":96.87,"open":97.9,"volume":4463400},{"timestamp":1547735400,"date":"2019-01-17","index":4826,"close":99.58,"high":99.65,"low":96.8,"open":96.95,"volume":4004300},{"timestamp":1547821800,"date":"2019-01-18","index":4827,"close":101.6,"high":101.87,"low":100.11,"open":100.43,"volume":4249100},{"timestamp":1548167400,"date":"2019-01-22","index":4828,"close":102.68,"high":103,"low":101.15,"open":101.5,"volume":5593900},{"timestamp":1548253800,"date":"2019-01-23","index":4829,"close":100.92,"high":103.13,"low":99.24,"open":103.04,"volume":4573100},{"timestamp":1548340200,"date":"2019-01-24","index":4830,"close":99.7,"high":100.64,"low":98.83,"open":100.36,"volume":2807000},{"timestamp":1548426600,"date":"2019-01-25","index":4831,"close":100.83,"high":101.74,"low":100,"open":100.7,"volume":3445500},{"timestamp":1548685800,"date":"2019-01-28","index":4832,"close":100.33,"high":100.62,"low":98.91,"open":99.87,"volume":3126200},{"timestamp":1548772200,"date":"2019-01-29","index":4833,"close":101.3,"high":101.33,"low":99.78,"open":100.37,"volume":2209000},{"timestamp":1548858600,"date":"2019-01-30","index":4834,"close":101.19,"high":102.05,"low":100.25,"open":101.89,"volume":4013000}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":4835,"close":105.4,"high":108,"low":102.75,"open":105.5,"volume":7327400},{"timestamp":1549031400,"date":"2019-02-01","index":4836,"close":106.09,"high":106.5,"low":105.26,"open":105.72,"volume":3526100},{"timestamp":1549290600,"date":"2019-02-04","index":4837,"close":106.58,"high":106.59,"low":105.42,"open":106,"volume":3184700},{"timestamp":1549377000,"date":"2019-02-05","index":4838,"close":107.66,"high":107.71,"low":106.04,"open":106.81,"volume":3690400},{"timestamp":1549463400,"date":"2019-02-06","index":4839,"close":108.82,"high":108.84,"low":107.17,"open":107.45,"volume":4490600},{"timestamp":1549549800,"date":"2019-02-07","index":4840,"close":107.94,"high":108.95,"low":107.39,"open":108.35,"volume":3395700},{"timestamp":1549636200,"date":"2019-02-08","index":4841,"close":108.1,"high":108.12,"low":106.74,"open":107.39,"volume":2951000},{"timestamp":1549895400,"date":"2019-02-11","index":4842,"close":108.93,"high":109.02,"low":107.89,"open":108.21,"volume":2765300},{"timestamp":1549981800,"date":"2019-02-12","index":4843,"close":110.66,"high":110.79,"low":109.56,"open":109.56,"volume":2881600},{"timestamp":1550068200,"date":"2019-02-13","index":4844,"close":112.01,"high":112.06,"low":110.48,"open":111,"volume":2731500},{"timestamp":1550154600,"date":"2019-02-14","index":4845,"close":111.8,"high":112.17,"low":110.61,"open":111.41,"volume":2359400}]}] diff --git a/data/V_full.json b/data/V_full.json index 3231c6b7b..c40be42cb 100644 --- a/data/V_full.json +++ b/data/V_full.json @@ -1 +1 @@ -[{"date":"2024-10-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-24","estimated":2.21,"reported":null,"pre":[],"post":[]},{"date":"2024-01-24","estimated":2.21,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":2.24,"reported":2.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":3916,"close":234.44,"high":235.17,"low":231.7,"open":232.8,"volume":5372200},{"timestamp":1696944600,"date":"2023-10-10","index":3917,"close":236.6,"high":238.22,"low":234.28,"open":234.9,"volume":4644000},{"timestamp":1697031000,"date":"2023-10-11","index":3918,"close":235.68,"high":238.51,"low":234.89,"open":237.55,"volume":4760900},{"timestamp":1697117400,"date":"2023-10-12","index":3919,"close":236.78,"high":237.73,"low":234.89,"open":236.71,"volume":4472800},{"timestamp":1697203800,"date":"2023-10-13","index":3920,"close":237.67,"high":238.65,"low":236.23,"open":236.39,"volume":4966800},{"timestamp":1697463000,"date":"2023-10-16","index":3921,"close":240.07,"high":240.71,"low":238.33,"open":239,"volume":6227300},{"timestamp":1697549400,"date":"2023-10-17","index":3922,"close":241.2,"high":241.48,"low":238.29,"open":239.63,"volume":4527600},{"timestamp":1697635800,"date":"2023-10-18","index":3923,"close":237.47,"high":240.83,"low":236.99,"open":239.96,"volume":9528300},{"timestamp":1697722200,"date":"2023-10-19","index":3924,"close":233.81,"high":237.92,"low":233.41,"open":237.47,"volume":5927400},{"timestamp":1697808600,"date":"2023-10-20","index":3925,"close":233.38,"high":235.77,"low":232.64,"open":234.13,"volume":5748300},{"timestamp":1698067800,"date":"2023-10-23","index":3926,"close":231.53,"high":234.46,"low":231.28,"open":231.36,"volume":5071700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":3927,"close":234.65,"high":236.53,"low":232.89,"open":232.89,"volume":6844100},{"timestamp":1698240600,"date":"2023-10-25","index":3928,"close":236.85,"high":238.48,"low":231.29,"open":232.25,"volume":10365300},{"timestamp":1698327000,"date":"2023-10-26","index":3929,"close":231.28,"high":235.61,"low":230.36,"open":234.57,"volume":6414500},{"timestamp":1698413400,"date":"2023-10-27","index":3930,"close":229.27,"high":231.39,"low":228.03,"open":231.17,"volume":5540100},{"timestamp":1698672600,"date":"2023-10-30","index":3931,"close":233.08,"high":233.38,"low":230.03,"open":232.19,"volume":5170300},{"timestamp":1698759000,"date":"2023-10-31","index":3932,"close":235.1,"high":235.72,"low":232.99,"open":233.57,"volume":4828400},{"timestamp":1698868802,"date":"2023-11-01","index":3933,"close":238.58,"high":239.04,"low":235.68,"open":236.14,"volume":4951034},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-25","estimated":2.12,"reported":2.16,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":3852,"close":238.16,"high":239.1,"low":236.5,"open":237.01,"volume":4858900},{"timestamp":1689082200,"date":"2023-07-11","index":3853,"close":240.55,"high":240.7,"low":238.12,"open":238.81,"volume":3857100},{"timestamp":1689168600,"date":"2023-07-12","index":3854,"close":242.21,"high":243.95,"low":241.23,"open":241.55,"volume":6116000},{"timestamp":1689255000,"date":"2023-07-13","index":3855,"close":243.31,"high":244.27,"low":243.15,"open":243.79,"volume":5819600},{"timestamp":1689341400,"date":"2023-07-14","index":3856,"close":243.16,"high":244.74,"low":241.96,"open":244.73,"volume":4940600},{"timestamp":1689600600,"date":"2023-07-17","index":3857,"close":243.99,"high":245.37,"low":243,"open":243.11,"volume":4328100},{"timestamp":1689687000,"date":"2023-07-18","index":3858,"close":240.77,"high":243.18,"low":237.68,"open":243.1,"volume":7674700},{"timestamp":1689773400,"date":"2023-07-19","index":3859,"close":241.42,"high":242.59,"low":240.12,"open":241.25,"volume":4835500},{"timestamp":1689859800,"date":"2023-07-20","index":3860,"close":239.62,"high":241.61,"low":239.07,"open":241.16,"volume":4695000},{"timestamp":1689946200,"date":"2023-07-21","index":3861,"close":239.25,"high":240.35,"low":238.73,"open":239.74,"volume":5426800},{"timestamp":1690205400,"date":"2023-07-24","index":3862,"close":240.74,"high":241.28,"low":238.19,"open":239.68,"volume":6010000}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":3863,"close":238.69,"high":240.8,"low":238.56,"open":240.02,"volume":4997500},{"timestamp":1690378200,"date":"2023-07-26","index":3864,"close":237.1,"high":238.85,"low":227.68,"open":231.42,"volume":7551400},{"timestamp":1690464600,"date":"2023-07-27","index":3865,"close":234.44,"high":238.66,"low":232.96,"open":237.42,"volume":8160100},{"timestamp":1690551000,"date":"2023-07-28","index":3866,"close":235.75,"high":235.88,"low":233.71,"open":234.58,"volume":6794800},{"timestamp":1690810200,"date":"2023-07-31","index":3867,"close":237.73,"high":238.42,"low":236,"open":236,"volume":4799600},{"timestamp":1690896600,"date":"2023-08-01","index":3868,"close":239.78,"high":240.73,"low":237,"open":237.14,"volume":4627300},{"timestamp":1690983000,"date":"2023-08-02","index":3869,"close":237.56,"high":238.79,"low":236.79,"open":238.63,"volume":4868200},{"timestamp":1691069400,"date":"2023-08-03","index":3870,"close":238.76,"high":239.05,"low":235.25,"open":236,"volume":5033800},{"timestamp":1691155800,"date":"2023-08-04","index":3871,"close":238.99,"high":241.91,"low":237.84,"open":238,"volume":5167700},{"timestamp":1691415000,"date":"2023-08-07","index":3872,"close":241.51,"high":242.18,"low":239.21,"open":239.22,"volume":5649800},{"timestamp":1691501400,"date":"2023-08-08","index":3873,"close":239.29,"high":241.36,"low":237.39,"open":240.42,"volume":5080600}]},{"date":"2023-04-25","estimated":1.99,"reported":2.09,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":3790,"close":226.43,"high":226.48,"low":224.32,"open":225.56,"volume":4952200},{"timestamp":1681219800,"date":"2023-04-11","index":3791,"close":228.45,"high":229.14,"low":226.2,"open":227,"volume":4513300},{"timestamp":1681306200,"date":"2023-04-12","index":3792,"close":227.81,"high":231.59,"low":227.33,"open":229.93,"volume":4373000},{"timestamp":1681392600,"date":"2023-04-13","index":3793,"close":232.69,"high":232.84,"low":228.8,"open":229.46,"volume":7615500},{"timestamp":1681479000,"date":"2023-04-14","index":3794,"close":234.02,"high":234.99,"low":232.24,"open":232.99,"volume":9781300},{"timestamp":1681738200,"date":"2023-04-17","index":3795,"close":233.48,"high":234.05,"low":230.94,"open":234.02,"volume":4865000},{"timestamp":1681824600,"date":"2023-04-18","index":3796,"close":233.6,"high":234.33,"low":231.69,"open":233.75,"volume":4796200},{"timestamp":1681911000,"date":"2023-04-19","index":3797,"close":232.57,"high":234.06,"low":231.85,"open":234,"volume":3833900},{"timestamp":1681997400,"date":"2023-04-20","index":3798,"close":234.6,"high":234.67,"low":231.5,"open":232.46,"volume":4925700},{"timestamp":1682083800,"date":"2023-04-21","index":3799,"close":234.05,"high":235.57,"low":233.38,"open":235,"volume":6771500},{"timestamp":1682343000,"date":"2023-04-24","index":3800,"close":232.76,"high":235.15,"low":231.51,"open":234.23,"volume":9124100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":3801,"close":229.59,"high":235.02,"low":229.43,"open":233.02,"volume":6076500},{"timestamp":1682515800,"date":"2023-04-26","index":3802,"close":228.15,"high":232.77,"low":226.72,"open":231.22,"volume":8400400},{"timestamp":1682602200,"date":"2023-04-27","index":3803,"close":229.01,"high":229.63,"low":226.61,"open":228.67,"volume":7128200},{"timestamp":1682688600,"date":"2023-04-28","index":3804,"close":232.73,"high":233.57,"low":228.06,"open":228.65,"volume":11627900},{"timestamp":1682947800,"date":"2023-05-01","index":3805,"close":232.51,"high":234.59,"low":231.51,"open":232.87,"volume":4571100},{"timestamp":1683034200,"date":"2023-05-02","index":3806,"close":226.98,"high":232.37,"low":226.21,"open":231.95,"volume":5244000},{"timestamp":1683120600,"date":"2023-05-03","index":3807,"close":225.98,"high":228.67,"low":225.92,"open":226.98,"volume":4093300},{"timestamp":1683207000,"date":"2023-05-04","index":3808,"close":225.6,"high":226.06,"low":223.48,"open":224.84,"volume":5648700},{"timestamp":1683293400,"date":"2023-05-05","index":3809,"close":231.78,"high":232.34,"low":227.29,"open":228.34,"volume":6237000},{"timestamp":1683552600,"date":"2023-05-08","index":3810,"close":232.23,"high":233.45,"low":231.25,"open":231.25,"volume":2938400},{"timestamp":1683639000,"date":"2023-05-09","index":3811,"close":233.26,"high":234.09,"low":230.82,"open":231.08,"volume":4352100}]},{"date":"2023-01-26","estimated":2.01,"reported":2.18,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":3729,"close":221.09,"high":222.39,"low":218.18,"open":218.99,"volume":10857000},{"timestamp":1673447400,"date":"2023-01-11","index":3730,"close":222.1,"high":222.18,"low":219.7,"open":221.29,"volume":5408200},{"timestamp":1673533800,"date":"2023-01-12","index":3731,"close":223.62,"high":223.81,"low":220.61,"open":222.1,"volume":4264400},{"timestamp":1673620200,"date":"2023-01-13","index":3732,"close":223.06,"high":223.76,"low":220.14,"open":221.91,"volume":4283200},{"timestamp":1673965800,"date":"2023-01-17","index":3733,"close":223,"high":224.4,"low":222.37,"open":222.38,"volume":6101100},{"timestamp":1674052200,"date":"2023-01-18","index":3734,"close":219.46,"high":224.99,"low":219.44,"open":224.08,"volume":6558000},{"timestamp":1674138600,"date":"2023-01-19","index":3735,"close":220.41,"high":221.52,"low":217.5,"open":218.1,"volume":4853100},{"timestamp":1674225000,"date":"2023-01-20","index":3736,"close":224.31,"high":224.43,"low":220.41,"open":221.14,"volume":5211000},{"timestamp":1674484200,"date":"2023-01-23","index":3737,"close":224.18,"high":226.2,"low":223.15,"open":224.6,"volume":5501500},{"timestamp":1674570600,"date":"2023-01-24","index":3738,"close":223.89,"high":230,"low":216.63,"open":222.02,"volume":5274900},{"timestamp":1674657000,"date":"2023-01-25","index":3739,"close":224.9,"high":224.97,"low":221.17,"open":221.62,"volume":4729600}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":3740,"close":224.71,"high":227.08,"low":223.67,"open":226,"volume":7043400},{"timestamp":1674829800,"date":"2023-01-27","index":3741,"close":231.44,"high":232.84,"low":227.25,"open":228,"volume":11382600},{"timestamp":1675089000,"date":"2023-01-30","index":3742,"close":229.1,"high":230.42,"low":227.93,"open":230.2,"volume":5677400},{"timestamp":1675175400,"date":"2023-01-31","index":3743,"close":230.21,"high":230.8,"low":228.45,"open":228.81,"volume":11294200},{"timestamp":1675261800,"date":"2023-02-01","index":3744,"close":230.9,"high":232.66,"low":227.8,"open":229.37,"volume":5792700},{"timestamp":1675348200,"date":"2023-02-02","index":3745,"close":229.56,"high":234.3,"low":228.37,"open":233.96,"volume":7190000},{"timestamp":1675434600,"date":"2023-02-03","index":3746,"close":230.13,"high":230.86,"low":227.64,"open":228.69,"volume":5243600},{"timestamp":1675693800,"date":"2023-02-06","index":3747,"close":229.44,"high":230.26,"low":228.04,"open":228.7,"volume":3402400},{"timestamp":1675780200,"date":"2023-02-07","index":3748,"close":231.32,"high":232.13,"low":227.95,"open":228.02,"volume":4042600},{"timestamp":1675866600,"date":"2023-02-08","index":3749,"close":230.2,"high":231.86,"low":229.99,"open":230.34,"volume":4978600},{"timestamp":1675953000,"date":"2023-02-09","index":3750,"close":229.35,"high":232.48,"low":229.13,"open":232.41,"volume":5238400}]},{"date":"2022-10-25","estimated":1.86,"reported":1.93,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":3666,"close":182.18,"high":184.78,"low":180.9,"open":184.13,"volume":4743800},{"timestamp":1665495000,"date":"2022-10-11","index":3667,"close":179.14,"high":181.64,"low":178.19,"open":180.37,"volume":6294500},{"timestamp":1665581400,"date":"2022-10-12","index":3668,"close":178.24,"high":180.59,"low":178.22,"open":179.09,"volume":4884300},{"timestamp":1665667800,"date":"2022-10-13","index":3669,"close":184.66,"high":185.37,"low":174.6,"open":175,"volume":8426400},{"timestamp":1665754200,"date":"2022-10-14","index":3670,"close":182.62,"high":187.13,"low":182.07,"open":186.79,"volume":6449400},{"timestamp":1666013400,"date":"2022-10-17","index":3671,"close":185.25,"high":188.57,"low":182.85,"open":186,"volume":13952100},{"timestamp":1666099800,"date":"2022-10-18","index":3672,"close":187.17,"high":190.19,"low":185.74,"open":189.49,"volume":5209200},{"timestamp":1666186200,"date":"2022-10-19","index":3673,"close":186.41,"high":187.64,"low":184.76,"open":185.49,"volume":4927000},{"timestamp":1666272600,"date":"2022-10-20","index":3674,"close":187.22,"high":190.98,"low":186.43,"open":186.46,"volume":5706700},{"timestamp":1666359000,"date":"2022-10-21","index":3675,"close":190.37,"high":190.95,"low":185.05,"open":185.8,"volume":7582500},{"timestamp":1666618200,"date":"2022-10-24","index":3676,"close":190.71,"high":193.13,"low":189.1,"open":191.41,"volume":7299200}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":3677,"close":194.38,"high":195.23,"low":190.72,"open":190.87,"volume":11907200},{"timestamp":1666791000,"date":"2022-10-26","index":3678,"close":203.33,"high":206.37,"low":196.5,"open":196.58,"volume":15450000},{"timestamp":1666877400,"date":"2022-10-27","index":3679,"close":204.29,"high":206.32,"low":201.59,"open":203.32,"volume":7946700},{"timestamp":1666963800,"date":"2022-10-28","index":3680,"close":209.34,"high":211.52,"low":203.31,"open":205,"volume":8455600},{"timestamp":1667223000,"date":"2022-10-31","index":3681,"close":207.16,"high":209.62,"low":206.2,"open":208.92,"volume":8674100},{"timestamp":1667309400,"date":"2022-11-01","index":3682,"close":206.93,"high":209.97,"low":205.33,"open":208.91,"volume":5919500},{"timestamp":1667395800,"date":"2022-11-02","index":3683,"close":200.95,"high":207,"low":200.58,"open":205.76,"volume":6985600},{"timestamp":1667482200,"date":"2022-11-03","index":3684,"close":194.75,"high":198.85,"low":194.18,"open":198.28,"volume":8236200},{"timestamp":1667568600,"date":"2022-11-04","index":3685,"close":196.98,"high":201.45,"low":195.34,"open":197,"volume":9680100},{"timestamp":1667831400,"date":"2022-11-07","index":3686,"close":200.1,"high":200.44,"low":197.17,"open":198.32,"volume":7821300},{"timestamp":1667917800,"date":"2022-11-08","index":3687,"close":201.78,"high":204.12,"low":199.74,"open":201.66,"volume":6943700}]},{"date":"2022-07-26","estimated":1.75,"reported":1.98,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":3602,"close":205.06,"high":206.74,"low":202,"open":202,"volume":5353600},{"timestamp":1657632600,"date":"2022-07-12","index":3603,"close":204.82,"high":208.12,"low":202.76,"open":203.25,"volume":6779500},{"timestamp":1657719000,"date":"2022-07-13","index":3604,"close":204.15,"high":205.57,"low":199.5,"open":200.43,"volume":7597300},{"timestamp":1657805400,"date":"2022-07-14","index":3605,"close":205.91,"high":206.08,"low":197.98,"open":200,"volume":5605500},{"timestamp":1657891800,"date":"2022-07-15","index":3606,"close":210.04,"high":211.71,"low":207.18,"open":209.37,"volume":7245700},{"timestamp":1658151000,"date":"2022-07-18","index":3607,"close":207.21,"high":212.91,"low":206.64,"open":211.5,"volume":4648900},{"timestamp":1658237400,"date":"2022-07-19","index":3608,"close":213.66,"high":214.11,"low":207.9,"open":208.22,"volume":4927100},{"timestamp":1658323800,"date":"2022-07-20","index":3609,"close":213.37,"high":214.13,"low":211.21,"open":212,"volume":4460300},{"timestamp":1658410200,"date":"2022-07-21","index":3610,"close":216.19,"high":216.9,"low":212.73,"open":213.15,"volume":4801300},{"timestamp":1658496600,"date":"2022-07-22","index":3611,"close":213.7,"high":218.07,"low":212.12,"open":217.93,"volume":5071500},{"timestamp":1658755800,"date":"2022-07-25","index":3612,"close":214.27,"high":214.8,"low":211.62,"open":214.58,"volume":4357200}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":3613,"close":212.49,"high":215.15,"low":211.75,"open":213.85,"volume":6141000},{"timestamp":1658928600,"date":"2022-07-27","index":3614,"close":210.47,"high":216.85,"low":201.2,"open":210.77,"volume":17432200},{"timestamp":1659015000,"date":"2022-07-28","index":3615,"close":211.35,"high":212.72,"low":207.92,"open":210.64,"volume":7477100},{"timestamp":1659101400,"date":"2022-07-29","index":3616,"close":212.11,"high":214.16,"low":209.83,"open":212,"volume":6059700},{"timestamp":1659360600,"date":"2022-08-01","index":3617,"close":211.36,"high":213.99,"low":207.56,"open":208.45,"volume":8028400},{"timestamp":1659447000,"date":"2022-08-02","index":3618,"close":206.26,"high":208.84,"low":203.93,"open":207.8,"volume":9939400},{"timestamp":1659533400,"date":"2022-08-03","index":3619,"close":208.48,"high":210.33,"low":206.88,"open":207.99,"volume":9520100},{"timestamp":1659619800,"date":"2022-08-04","index":3620,"close":213.47,"high":214.88,"low":208.55,"open":210.53,"volume":6789700},{"timestamp":1659706200,"date":"2022-08-05","index":3621,"close":215.87,"high":215.95,"low":210.5,"open":210.71,"volume":5553700},{"timestamp":1659965400,"date":"2022-08-08","index":3622,"close":213.32,"high":216.63,"low":212.05,"open":215.23,"volume":4063400},{"timestamp":1660051800,"date":"2022-08-09","index":3623,"close":210.26,"high":213.45,"low":209.75,"open":212,"volume":4596800}]},{"date":"2022-04-26","estimated":1.65,"reported":1.79,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":3540,"close":216.98,"high":219.41,"low":213.08,"open":214.81,"volume":5438600},{"timestamp":1649683800,"date":"2022-04-11","index":3541,"close":214.75,"high":217.3,"low":213.41,"open":215.25,"volume":6942700},{"timestamp":1649770200,"date":"2022-04-12","index":3542,"close":211.4,"high":216.99,"low":210.7,"open":216.5,"volume":7446600},{"timestamp":1649856600,"date":"2022-04-13","index":3543,"close":213.27,"high":213.85,"low":207.17,"open":210.43,"volume":8052900},{"timestamp":1649943000,"date":"2022-04-14","index":3544,"close":212.79,"high":215.95,"low":212.53,"open":214.27,"volume":8191600},{"timestamp":1650288600,"date":"2022-04-18","index":3545,"close":213.17,"high":215.83,"low":211.52,"open":211.67,"volume":4744400},{"timestamp":1650375000,"date":"2022-04-19","index":3546,"close":215.7,"high":216.51,"low":212.44,"open":213.1,"volume":5028800},{"timestamp":1650461400,"date":"2022-04-20","index":3547,"close":217.79,"high":220.82,"low":217.39,"open":218.66,"volume":7178300},{"timestamp":1650547800,"date":"2022-04-21","index":3548,"close":216.45,"high":223.92,"low":215.35,"open":219.51,"volume":8850300},{"timestamp":1650634200,"date":"2022-04-22","index":3549,"close":208.17,"high":216.56,"low":207.95,"open":216.24,"volume":6201100},{"timestamp":1650893400,"date":"2022-04-25","index":3550,"close":209.95,"high":210.53,"low":205.33,"open":206.35,"volume":6839400}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":3551,"close":201.1,"high":208.56,"low":201.1,"open":206.98,"volume":8155300},{"timestamp":1651066200,"date":"2022-04-27","index":3552,"close":214.11,"high":221.8,"low":213.05,"open":217.37,"volume":15955800},{"timestamp":1651152600,"date":"2022-04-28","index":3553,"close":220.66,"high":224.93,"low":219.27,"open":220.4,"volume":10799100},{"timestamp":1651239000,"date":"2022-04-29","index":3554,"close":213.13,"high":221.2,"low":212.35,"open":218.62,"volume":7965000},{"timestamp":1651498200,"date":"2022-05-02","index":3555,"close":211.53,"high":212.14,"low":206.96,"open":211.77,"volume":8803700},{"timestamp":1651584600,"date":"2022-05-03","index":3556,"close":208.56,"high":213.61,"low":206.27,"open":213.61,"volume":6616900},{"timestamp":1651671000,"date":"2022-05-04","index":3557,"close":214.52,"high":214.8,"low":205.33,"open":209.35,"volume":7191100},{"timestamp":1651757400,"date":"2022-05-05","index":3558,"close":205.24,"high":214.58,"low":203.07,"open":212.27,"volume":7749600},{"timestamp":1651843800,"date":"2022-05-06","index":3559,"close":202.82,"high":205.72,"low":200.22,"open":203.75,"volume":8825300},{"timestamp":1652103000,"date":"2022-05-09","index":3560,"close":193,"high":200.75,"low":192.08,"open":200.05,"volume":10314100},{"timestamp":1652189400,"date":"2022-05-10","index":3561,"close":193.58,"high":197.75,"low":190.97,"open":196.71,"volume":11016500}]},{"date":"2022-01-27","estimated":1.7,"reported":1.81,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":3479,"close":214.38,"high":214.95,"low":208.74,"open":211.42,"volume":8803100},{"timestamp":1641997800,"date":"2022-01-12","index":3480,"close":215.71,"high":217.58,"low":213.81,"open":214.48,"volume":6923300},{"timestamp":1642084200,"date":"2022-01-13","index":3481,"close":215,"high":220.48,"low":214.66,"open":216.85,"volume":8867700},{"timestamp":1642170600,"date":"2022-01-14","index":3482,"close":214.67,"high":218.25,"low":213.71,"open":214.17,"volume":8838100},{"timestamp":1642516200,"date":"2022-01-18","index":3483,"close":215.71,"high":216.91,"low":214.33,"open":215.88,"volume":9099300},{"timestamp":1642602600,"date":"2022-01-19","index":3484,"close":214.68,"high":218.23,"low":212.11,"open":213,"volume":9399800},{"timestamp":1642689000,"date":"2022-01-20","index":3485,"close":214.35,"high":219.6,"low":213.94,"open":214.72,"volume":8532700},{"timestamp":1642775400,"date":"2022-01-21","index":3486,"close":205.93,"high":215.6,"low":205.82,"open":215.46,"volume":16200200},{"timestamp":1643034600,"date":"2022-01-24","index":3487,"close":201.85,"high":202.72,"low":195.65,"open":202.18,"volume":16054000},{"timestamp":1643121000,"date":"2022-01-25","index":3488,"close":202,"high":205.38,"low":196.99,"open":199.62,"volume":12125500},{"timestamp":1643207400,"date":"2022-01-26","index":3489,"close":205.87,"high":210.86,"low":203.67,"open":204.28,"volume":10817600}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":3490,"close":206.15,"high":210.96,"low":205.85,"open":209.5,"volume":12009800},{"timestamp":1643380200,"date":"2022-01-28","index":3491,"close":228,"high":228.12,"low":216.1,"open":220.64,"volume":26425300},{"timestamp":1643639400,"date":"2022-01-31","index":3492,"close":226.17,"high":226.38,"low":222.05,"open":225.55,"volume":12380600},{"timestamp":1643725800,"date":"2022-02-01","index":3493,"close":232.36,"high":234.61,"low":226.42,"open":226.9,"volume":12247200},{"timestamp":1643812200,"date":"2022-02-02","index":3494,"close":235.42,"high":235.85,"low":230.01,"open":231.3,"volume":10590500},{"timestamp":1643898600,"date":"2022-02-03","index":3495,"close":231.54,"high":233.49,"low":230.55,"open":233.04,"volume":9968000},{"timestamp":1643985000,"date":"2022-02-04","index":3496,"close":228.39,"high":230.22,"low":224.95,"open":228.5,"volume":10848100},{"timestamp":1644244200,"date":"2022-02-07","index":3497,"close":227.16,"high":229.92,"low":226.01,"open":228,"volume":5984500},{"timestamp":1644330600,"date":"2022-02-08","index":3498,"close":227.94,"high":228.5,"low":224.75,"open":226.26,"volume":7542000},{"timestamp":1644417000,"date":"2022-02-09","index":3499,"close":230.87,"high":233.15,"low":230.12,"open":230.13,"volume":7772800},{"timestamp":1644503400,"date":"2022-02-10","index":3500,"close":225.59,"high":229.95,"low":224.87,"open":228.03,"volume":6794600}]},{"date":"2021-10-26","estimated":1.54,"reported":1.62,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":3415,"close":225.11,"high":230.32,"low":224.87,"open":230.01,"volume":5620200},{"timestamp":1634045400,"date":"2021-10-12","index":3416,"close":224.05,"high":226.22,"low":222.92,"open":225.56,"volume":5448200},{"timestamp":1634131800,"date":"2021-10-13","index":3417,"close":222.46,"high":225.86,"low":218.63,"open":223.13,"volume":9076000},{"timestamp":1634218200,"date":"2021-10-14","index":3418,"close":225.18,"high":225.65,"low":223.06,"open":224.12,"volume":5590500},{"timestamp":1634304600,"date":"2021-10-15","index":3419,"close":230.99,"high":231.09,"low":226.73,"open":227.22,"volume":6355100},{"timestamp":1634563800,"date":"2021-10-18","index":3420,"close":230.65,"high":232.76,"low":228.14,"open":230.18,"volume":5580200},{"timestamp":1634650200,"date":"2021-10-19","index":3421,"close":233.52,"high":233.64,"low":230.68,"open":231.95,"volume":4409700},{"timestamp":1634736600,"date":"2021-10-20","index":3422,"close":231.42,"high":233.8,"low":231.31,"open":233.46,"volume":5401800},{"timestamp":1634823000,"date":"2021-10-21","index":3423,"close":230.24,"high":230.83,"low":226.3,"open":230.7,"volume":5982200},{"timestamp":1634909400,"date":"2021-10-22","index":3424,"close":231.23,"high":232.82,"low":228.71,"open":230.29,"volume":3788000},{"timestamp":1635168600,"date":"2021-10-25","index":3425,"close":233.88,"high":234.86,"low":232.29,"open":233.45,"volume":4938700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":3426,"close":231.82,"high":236.96,"low":231.33,"open":235.53,"volume":7814500},{"timestamp":1635341400,"date":"2021-10-27","index":3427,"close":215.78,"high":224.75,"low":215.66,"open":224.75,"volume":22958100},{"timestamp":1635427800,"date":"2021-10-28","index":3428,"close":209.84,"high":219.99,"low":209.01,"open":219.25,"volume":23199400},{"timestamp":1635514200,"date":"2021-10-29","index":3429,"close":211.77,"high":213.67,"low":208.54,"open":209.21,"volume":14329800},{"timestamp":1635773400,"date":"2021-11-01","index":3430,"close":212.46,"high":215.25,"low":211.45,"open":213.49,"volume":13210300},{"timestamp":1635859800,"date":"2021-11-02","index":3431,"close":209.14,"high":213.35,"low":207.82,"open":213.16,"volume":14688700},{"timestamp":1635946200,"date":"2021-11-03","index":3432,"close":208.1,"high":210.15,"low":206.73,"open":209.69,"volume":11486700},{"timestamp":1636032600,"date":"2021-11-04","index":3433,"close":208.78,"high":212.36,"low":207.87,"open":209.16,"volume":11368200},{"timestamp":1636119000,"date":"2021-11-05","index":3434,"close":216.67,"high":217.63,"low":211.36,"open":211.95,"volume":14273600},{"timestamp":1636381800,"date":"2021-11-08","index":3435,"close":220.49,"high":221.61,"low":218.15,"open":218.37,"volume":13500100},{"timestamp":1636468200,"date":"2021-11-09","index":3436,"close":213.39,"high":220.41,"low":212.92,"open":219.69,"volume":11535000}]},{"date":"2021-07-27","estimated":1.35,"reported":1.49,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":3351,"close":237.87,"high":238.51,"low":237.27,"open":237.58,"volume":7010700},{"timestamp":1626183000,"date":"2021-07-13","index":3352,"close":242.35,"high":242.48,"low":238.25,"open":238.25,"volume":8079200},{"timestamp":1626269400,"date":"2021-07-14","index":3353,"close":245.99,"high":246.81,"low":242.82,"open":243.22,"volume":8693400},{"timestamp":1626355800,"date":"2021-07-15","index":3354,"close":248.55,"high":248.8,"low":245.31,"open":245.31,"volume":10135100},{"timestamp":1626442200,"date":"2021-07-16","index":3355,"close":248.12,"high":250.46,"low":247.52,"open":249.99,"volume":8674500},{"timestamp":1626701400,"date":"2021-07-19","index":3356,"close":240.41,"high":244.45,"low":238.9,"open":243.99,"volume":11474600},{"timestamp":1626787800,"date":"2021-07-20","index":3357,"close":242.7,"high":244.21,"low":239.51,"open":240.64,"volume":7072300},{"timestamp":1626874200,"date":"2021-07-21","index":3358,"close":243.66,"high":246.9,"low":242.3,"open":243.29,"volume":11241400},{"timestamp":1626960600,"date":"2021-07-22","index":3359,"close":244.14,"high":245.35,"low":243.15,"open":243.78,"volume":10293600},{"timestamp":1627047000,"date":"2021-07-23","index":3360,"close":249.02,"high":250.01,"low":246.76,"open":246.76,"volume":6766000},{"timestamp":1627306200,"date":"2021-07-26","index":3361,"close":250.25,"high":250.36,"low":247.7,"open":249.21,"volume":4879000}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":3362,"close":250.93,"high":252.67,"low":248.22,"open":249.19,"volume":7038300},{"timestamp":1627479000,"date":"2021-07-28","index":3363,"close":246.94,"high":251.5,"low":245.91,"open":250.05,"volume":9036500},{"timestamp":1627565400,"date":"2021-07-29","index":3364,"close":247.92,"high":250.38,"low":247.1,"open":248.11,"volume":7495300},{"timestamp":1627651800,"date":"2021-07-30","index":3365,"close":246.39,"high":248.46,"low":246,"open":247.21,"volume":5804700},{"timestamp":1627911000,"date":"2021-08-02","index":3366,"close":239.78,"high":247.83,"low":238.37,"open":246.24,"volume":9989500},{"timestamp":1627997400,"date":"2021-08-03","index":3367,"close":237.09,"high":241.39,"low":234.03,"open":240.63,"volume":9839000},{"timestamp":1628083800,"date":"2021-08-04","index":3368,"close":236.67,"high":237.55,"low":235.05,"open":237,"volume":8171800},{"timestamp":1628170200,"date":"2021-08-05","index":3369,"close":240.21,"high":240.25,"low":236.43,"open":236.61,"volume":5337500},{"timestamp":1628256600,"date":"2021-08-06","index":3370,"close":241.4,"high":242.6,"low":239.86,"open":240,"volume":4509700},{"timestamp":1628515800,"date":"2021-08-09","index":3371,"close":240,"high":242.18,"low":238.05,"open":241.75,"volume":5226900},{"timestamp":1628602200,"date":"2021-08-10","index":3372,"close":238.07,"high":241.34,"low":235.56,"open":240.51,"volume":7185700}]},{"date":"2021-04-27","estimated":1.27,"reported":1.38,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":3288,"close":221.47,"high":221.91,"low":219.22,"open":220.24,"volume":6315200},{"timestamp":1618320600,"date":"2021-04-13","index":3289,"close":221.02,"high":221.62,"low":220.22,"open":221,"volume":4764000},{"timestamp":1618407000,"date":"2021-04-14","index":3290,"close":221.98,"high":223.1,"low":220.07,"open":221,"volume":4972600},{"timestamp":1618493400,"date":"2021-04-15","index":3291,"close":226.28,"high":227.63,"low":223.86,"open":223.89,"volume":8698100},{"timestamp":1618579800,"date":"2021-04-16","index":3292,"close":226.41,"high":227.8,"low":225.76,"open":227.17,"volume":6829400},{"timestamp":1618839000,"date":"2021-04-19","index":3293,"close":225.79,"high":227.58,"low":225.08,"open":225.75,"volume":6541600},{"timestamp":1618925400,"date":"2021-04-20","index":3294,"close":223.28,"high":225.38,"low":221.82,"open":224.78,"volume":5799100},{"timestamp":1619011800,"date":"2021-04-21","index":3295,"close":227.45,"high":227.87,"low":222.87,"open":223.31,"volume":9490600},{"timestamp":1619098200,"date":"2021-04-22","index":3296,"close":227.57,"high":230.93,"low":226.89,"open":227.3,"volume":7303000},{"timestamp":1619184600,"date":"2021-04-23","index":3297,"close":230,"high":231.82,"low":227.71,"open":228.61,"volume":5345200},{"timestamp":1619443800,"date":"2021-04-26","index":3298,"close":230.34,"high":232.95,"low":229.52,"open":230.77,"volume":5650000}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":3299,"close":229.91,"high":231.16,"low":228.99,"open":231.03,"volume":6642100},{"timestamp":1619616600,"date":"2021-04-28","index":3300,"close":233.45,"high":236.27,"low":230.67,"open":230.95,"volume":10111400},{"timestamp":1619703000,"date":"2021-04-29","index":3301,"close":236.86,"high":237.5,"low":233.15,"open":235.23,"volume":7411400},{"timestamp":1619789400,"date":"2021-04-30","index":3302,"close":233.56,"high":235.93,"low":232.29,"open":235.32,"volume":10260200},{"timestamp":1620048600,"date":"2021-05-03","index":3303,"close":232.61,"high":235.74,"low":231.39,"open":234.05,"volume":8174400},{"timestamp":1620135000,"date":"2021-05-04","index":3304,"close":232.03,"high":232.39,"low":230.23,"open":231.6,"volume":5884500},{"timestamp":1620221400,"date":"2021-05-05","index":3305,"close":229.21,"high":233.85,"low":228.66,"open":233.85,"volume":6523200},{"timestamp":1620307800,"date":"2021-05-06","index":3306,"close":231.32,"high":231.58,"low":228.66,"open":229.63,"volume":6124100},{"timestamp":1620394200,"date":"2021-05-07","index":3307,"close":232.12,"high":233.22,"low":230.71,"open":232.34,"volume":4528700},{"timestamp":1620653400,"date":"2021-05-10","index":3308,"close":225.97,"high":232,"low":225.16,"open":231.6,"volume":9627400},{"timestamp":1620739800,"date":"2021-05-11","index":3309,"close":225.48,"high":226.42,"low":222.04,"open":223.74,"volume":7633300}]},{"date":"2021-01-28","estimated":1.28,"reported":1.42,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":3227,"close":208.86,"high":212.79,"low":207.47,"open":212.34,"volume":9331600},{"timestamp":1610548200,"date":"2021-01-13","index":3228,"close":209.35,"high":211,"low":208.63,"open":209.41,"volume":6688500},{"timestamp":1610634600,"date":"2021-01-14","index":3229,"close":201.86,"high":211.21,"low":201.73,"open":210.57,"volume":12887500},{"timestamp":1610721000,"date":"2021-01-15","index":3230,"close":201.59,"high":203.26,"low":200.43,"open":201.54,"volume":8755000},{"timestamp":1611066600,"date":"2021-01-19","index":3231,"close":201.66,"high":204.17,"low":200.07,"open":203.05,"volume":9772000},{"timestamp":1611153000,"date":"2021-01-20","index":3232,"close":206.01,"high":207.19,"low":202.23,"open":203.03,"volume":12675700},{"timestamp":1611239400,"date":"2021-01-21","index":3233,"close":205.14,"high":207.17,"low":204.75,"open":206.05,"volume":6513500},{"timestamp":1611325800,"date":"2021-01-22","index":3234,"close":202.02,"high":205.33,"low":201.8,"open":203.99,"volume":7316200},{"timestamp":1611585000,"date":"2021-01-25","index":3235,"close":200.98,"high":201.64,"low":195.75,"open":200.34,"volume":19282400},{"timestamp":1611671400,"date":"2021-01-26","index":3236,"close":202.01,"high":203.49,"low":200.97,"open":201.76,"volume":9605300},{"timestamp":1611757800,"date":"2021-01-27","index":3237,"close":194.97,"high":199.7,"low":193.96,"open":197.64,"volume":13772400}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":3238,"close":198.22,"high":202,"low":198.17,"open":200,"volume":11041300},{"timestamp":1611930600,"date":"2021-01-29","index":3239,"close":193.25,"high":203.05,"low":192.81,"open":197.82,"volume":21503000},{"timestamp":1612189800,"date":"2021-02-01","index":3240,"close":198.36,"high":199.21,"low":195.02,"open":195.14,"volume":12970700},{"timestamp":1612276200,"date":"2021-02-02","index":3241,"close":202.61,"high":204.35,"low":200,"open":200.85,"volume":11305100},{"timestamp":1612362600,"date":"2021-02-03","index":3242,"close":201.36,"high":203.51,"low":200.98,"open":203.07,"volume":13458600},{"timestamp":1612449000,"date":"2021-02-04","index":3243,"close":209.25,"high":209.68,"low":203.1,"open":203.24,"volume":14534800},{"timestamp":1612535400,"date":"2021-02-05","index":3244,"close":208.77,"high":210.13,"low":208.66,"open":209.98,"volume":10284000},{"timestamp":1612794600,"date":"2021-02-08","index":3245,"close":206.89,"high":210.65,"low":205.91,"open":210,"volume":8637100},{"timestamp":1612881000,"date":"2021-02-09","index":3246,"close":206.52,"high":207.63,"low":203.7,"open":205.76,"volume":7619400},{"timestamp":1612967400,"date":"2021-02-10","index":3247,"close":206.44,"high":207.97,"low":205.94,"open":207.97,"volume":8467600},{"timestamp":1613053800,"date":"2021-02-11","index":3248,"close":210.66,"high":211.59,"low":207.19,"open":207.33,"volume":8411100}]},{"date":"2020-10-28","estimated":1.09,"reported":1.12,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":3165,"close":204.32,"high":205.21,"low":203.03,"open":203.38,"volume":5621700},{"timestamp":1602682200,"date":"2020-10-14","index":3166,"close":202.2,"high":204.97,"low":201.13,"open":204.71,"volume":5320000},{"timestamp":1602768600,"date":"2020-10-15","index":3167,"close":199.55,"high":204.7,"low":197.6,"open":201.01,"volume":8885500},{"timestamp":1602855000,"date":"2020-10-16","index":3168,"close":200.26,"high":202.65,"low":199.41,"open":199.99,"volume":6385900},{"timestamp":1603114200,"date":"2020-10-19","index":3169,"close":196.97,"high":201.07,"low":196.5,"open":200.85,"volume":7449600},{"timestamp":1603200600,"date":"2020-10-20","index":3170,"close":197.7,"high":199.66,"low":196.71,"open":197.55,"volume":7427000},{"timestamp":1603287000,"date":"2020-10-21","index":3171,"close":198.43,"high":200.42,"low":197.83,"open":197.83,"volume":6067200},{"timestamp":1603373400,"date":"2020-10-22","index":3172,"close":197.99,"high":199.77,"low":195.76,"open":199.34,"volume":4908200},{"timestamp":1603459800,"date":"2020-10-23","index":3173,"close":198.01,"high":199.88,"low":196.02,"open":199.75,"volume":5877200},{"timestamp":1603719000,"date":"2020-10-26","index":3174,"close":193.07,"high":196.42,"low":190.72,"open":196,"volume":12608700},{"timestamp":1603805400,"date":"2020-10-27","index":3175,"close":190.06,"high":193.7,"low":189.22,"open":193,"volume":8690400}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":3176,"close":180.87,"high":184.7,"low":179.34,"open":183.98,"volume":17809500},{"timestamp":1603978200,"date":"2020-10-29","index":3177,"close":184.87,"high":187,"low":179.34,"open":183,"volume":16820900},{"timestamp":1604064600,"date":"2020-10-30","index":3178,"close":181.71,"high":184.22,"low":179.23,"open":182.66,"volume":10252900},{"timestamp":1604327400,"date":"2020-11-02","index":3179,"close":184.74,"high":186.92,"low":183.89,"open":184.51,"volume":8057100},{"timestamp":1604413800,"date":"2020-11-03","index":3180,"close":188.34,"high":189.53,"low":185.16,"open":186.83,"volume":6467900},{"timestamp":1604500200,"date":"2020-11-04","index":3181,"close":193.97,"high":196.88,"low":191.53,"open":192.89,"volume":8102700},{"timestamp":1604586600,"date":"2020-11-05","index":3182,"close":197.64,"high":200.99,"low":197.29,"open":198.36,"volume":7132100},{"timestamp":1604673000,"date":"2020-11-06","index":3183,"close":198.47,"high":199.68,"low":195.43,"open":197.35,"volume":6180500},{"timestamp":1604932200,"date":"2020-11-09","index":3184,"close":212.68,"high":217.65,"low":212.28,"open":214.69,"volume":17916900},{"timestamp":1605018600,"date":"2020-11-10","index":3185,"close":213.31,"high":214.06,"low":210.55,"open":211.94,"volume":7943600},{"timestamp":1605105000,"date":"2020-11-11","index":3186,"close":212.7,"high":214.28,"low":211.67,"open":212.17,"volume":5337200}]},{"date":"2020-07-28","estimated":1.03,"reported":1.07,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":3100,"close":189.02,"high":195.19,"low":188.7,"open":193.61,"volume":8564100},{"timestamp":1594733400,"date":"2020-07-14","index":3101,"close":193.33,"high":193.47,"low":187.18,"open":189.5,"volume":8003900},{"timestamp":1594819800,"date":"2020-07-15","index":3102,"close":196.55,"high":197.77,"low":194.5,"open":195.23,"volume":7681100},{"timestamp":1594906200,"date":"2020-07-16","index":3103,"close":193.5,"high":195.71,"low":192.52,"open":195.33,"volume":5064000},{"timestamp":1594992600,"date":"2020-07-17","index":3104,"close":195.09,"high":195.57,"low":193.12,"open":194.83,"volume":6395000},{"timestamp":1595251800,"date":"2020-07-20","index":3105,"close":198.47,"high":199.48,"low":193.67,"open":194.74,"volume":6985300},{"timestamp":1595338200,"date":"2020-07-21","index":3106,"close":196.48,"high":200.17,"low":195.68,"open":200,"volume":7218700},{"timestamp":1595424600,"date":"2020-07-22","index":3107,"close":198.86,"high":199,"low":196.25,"open":196.48,"volume":6823400},{"timestamp":1595511000,"date":"2020-07-23","index":3108,"close":197.43,"high":200.95,"low":196.43,"open":198.44,"volume":6106700},{"timestamp":1595597400,"date":"2020-07-24","index":3109,"close":195.15,"high":197.48,"low":194.03,"open":195.67,"volume":7160300},{"timestamp":1595856600,"date":"2020-07-27","index":3110,"close":196.91,"high":197.81,"low":194.2,"open":195.16,"volume":5604700}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":3111,"close":196.74,"high":199.37,"low":196.71,"open":197.69,"volume":6897300},{"timestamp":1596029400,"date":"2020-07-29","index":3112,"close":198.58,"high":198.89,"low":193.05,"open":193.09,"volume":9471300},{"timestamp":1596115800,"date":"2020-07-30","index":3113,"close":194.06,"high":196.56,"low":192.12,"open":195.2,"volume":10499400},{"timestamp":1596202200,"date":"2020-07-31","index":3114,"close":190.4,"high":194.69,"low":189.44,"open":194.42,"volume":14180800},{"timestamp":1596461400,"date":"2020-08-03","index":3115,"close":190.69,"high":193.34,"low":190.21,"open":191.8,"volume":11405200},{"timestamp":1596547800,"date":"2020-08-04","index":3116,"close":192.29,"high":192.94,"low":190.08,"open":191.13,"volume":8204000},{"timestamp":1596634200,"date":"2020-08-05","index":3117,"close":196.1,"high":198.18,"low":193.1,"open":193.56,"volume":8876800},{"timestamp":1596720600,"date":"2020-08-06","index":3118,"close":198.77,"high":198.92,"low":194.79,"open":195.98,"volume":7480300},{"timestamp":1596807000,"date":"2020-08-07","index":3119,"close":196.36,"high":197.98,"low":195.3,"open":197.59,"volume":5654000},{"timestamp":1597066200,"date":"2020-08-10","index":3120,"close":196.79,"high":198.31,"low":195.33,"open":196.36,"volume":5525400},{"timestamp":1597152600,"date":"2020-08-11","index":3121,"close":197.77,"high":202.89,"low":196.34,"open":197.82,"volume":11549600}]},{"date":"2020-04-30","estimated":1.35,"reported":1.38,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":3039,"close":165.96,"high":169.36,"low":164.95,"open":168.7,"volume":12118700},{"timestamp":1587043800,"date":"2020-04-16","index":3040,"close":162.42,"high":168,"low":159.8,"open":167.11,"volume":20308200},{"timestamp":1587130200,"date":"2020-04-17","index":3041,"close":169.54,"high":170.99,"low":164.95,"open":169.65,"volume":15375800},{"timestamp":1587389400,"date":"2020-04-20","index":3042,"close":164.22,"high":167.43,"low":163.2,"open":167.33,"volume":10505200},{"timestamp":1587475800,"date":"2020-04-21","index":3043,"close":160.53,"high":162.57,"low":159.15,"open":162,"volume":10562100},{"timestamp":1587562200,"date":"2020-04-22","index":3044,"close":166.59,"high":167.7,"low":162.92,"open":164.66,"volume":14502500},{"timestamp":1587648600,"date":"2020-04-23","index":3045,"close":166.38,"high":170.41,"low":166.21,"open":167.88,"volume":11411300},{"timestamp":1587735000,"date":"2020-04-24","index":3046,"close":167.32,"high":168.75,"low":164.01,"open":168.44,"volume":8391400},{"timestamp":1587994200,"date":"2020-04-27","index":3047,"close":171.76,"high":172.35,"low":168.55,"open":168.65,"volume":9903300},{"timestamp":1588080600,"date":"2020-04-28","index":3048,"close":171.25,"high":175.01,"low":170.38,"open":175,"volume":8614400},{"timestamp":1588167000,"date":"2020-04-29","index":3049,"close":181.79,"high":182.25,"low":176.1,"open":176.85,"volume":12862800}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":3050,"close":178.72,"high":181.83,"low":177.66,"open":181.78,"volume":11331600},{"timestamp":1588339800,"date":"2020-05-01","index":3051,"close":175.57,"high":179.64,"low":174.27,"open":174.45,"volume":10109600},{"timestamp":1588599000,"date":"2020-05-04","index":3052,"close":176.15,"high":176.94,"low":171.72,"open":172.95,"volume":9386200},{"timestamp":1588685400,"date":"2020-05-05","index":3053,"close":178.44,"high":181.1,"low":178.26,"open":179.09,"volume":13513000},{"timestamp":1588771800,"date":"2020-05-06","index":3054,"close":178.78,"high":180.51,"low":177.88,"open":179.72,"volume":8540500},{"timestamp":1588858200,"date":"2020-05-07","index":3055,"close":182.72,"high":184.98,"low":181.71,"open":181.75,"volume":9262200},{"timestamp":1588944600,"date":"2020-05-08","index":3056,"close":185.09,"high":185.75,"low":183.62,"open":185.03,"volume":6470100},{"timestamp":1589203800,"date":"2020-05-11","index":3057,"close":183.56,"high":184.62,"low":181.43,"open":183.87,"volume":8683100},{"timestamp":1589290200,"date":"2020-05-12","index":3058,"close":179.47,"high":183.99,"low":179.37,"open":183.56,"volume":8219700},{"timestamp":1589376600,"date":"2020-05-13","index":3059,"close":177.09,"high":181.09,"low":175.04,"open":178.5,"volume":13377100},{"timestamp":1589463000,"date":"2020-05-14","index":3060,"close":180.9,"high":181.05,"low":173.82,"open":175.94,"volume":9695100}]},{"date":"2020-01-30","estimated":1.46,"reported":1.46,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":2976,"close":196.05,"high":196.95,"low":195.14,"open":196.74,"volume":6236500},{"timestamp":1579098600,"date":"2020-01-15","index":2977,"close":199.8,"high":200.15,"low":196.32,"open":197,"volume":10831100},{"timestamp":1579185000,"date":"2020-01-16","index":2978,"close":200.95,"high":201.5,"low":199.78,"open":201,"volume":9983700},{"timestamp":1579271400,"date":"2020-01-17","index":2979,"close":204.7,"high":204.75,"low":199.98,"open":201.76,"volume":12518900},{"timestamp":1579617000,"date":"2020-01-21","index":2980,"close":207.29,"high":208.39,"low":203.8,"open":204.13,"volume":14861700},{"timestamp":1579703400,"date":"2020-01-22","index":2981,"close":207.9,"high":210.13,"low":207.29,"open":207.51,"volume":8065000},{"timestamp":1579789800,"date":"2020-01-23","index":2982,"close":206.52,"high":208.4,"low":205.3,"open":207.9,"volume":8520800},{"timestamp":1579876200,"date":"2020-01-24","index":2983,"close":205,"high":207.99,"low":204.21,"open":207.42,"volume":7812900},{"timestamp":1580135400,"date":"2020-01-27","index":2984,"close":201.69,"high":203.33,"low":199.1,"open":200,"volume":7198900},{"timestamp":1580221800,"date":"2020-01-28","index":2985,"close":202.85,"high":203.84,"low":201.78,"open":202.39,"volume":7215700},{"timestamp":1580308200,"date":"2020-01-29","index":2986,"close":204.86,"high":205.92,"low":202.51,"open":204.3,"volume":7041700}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":2987,"close":208.21,"high":208.5,"low":203.32,"open":204,"volume":8571900},{"timestamp":1580481000,"date":"2020-01-31","index":2988,"close":198.97,"high":203.98,"low":198.26,"open":201.49,"volume":16699600},{"timestamp":1580740200,"date":"2020-02-03","index":2989,"close":200.81,"high":202.26,"low":199.85,"open":199.94,"volume":10885900},{"timestamp":1580826600,"date":"2020-02-04","index":2990,"close":203.56,"high":204.92,"low":202.23,"open":203.5,"volume":10205900},{"timestamp":1580913000,"date":"2020-02-05","index":2991,"close":202.81,"high":205.6,"low":199.95,"open":205.5,"volume":8672400},{"timestamp":1580999400,"date":"2020-02-06","index":2992,"close":203.04,"high":204.63,"low":202.48,"open":203.05,"volume":7001200},{"timestamp":1581085800,"date":"2020-02-07","index":2993,"close":202.74,"high":203.83,"low":201.09,"open":201.98,"volume":5691100},{"timestamp":1581345000,"date":"2020-02-10","index":2994,"close":205.99,"high":206.13,"low":201.86,"open":201.97,"volume":6239500},{"timestamp":1581431400,"date":"2020-02-11","index":2995,"close":203.94,"high":207.67,"low":203.64,"open":207.5,"volume":10231900},{"timestamp":1581517800,"date":"2020-02-12","index":2996,"close":207.44,"high":208.15,"low":205,"open":205,"volume":7355800},{"timestamp":1581604200,"date":"2020-02-13","index":2997,"close":207.4,"high":208.47,"low":206.05,"open":206.62,"volume":9495300}]},{"date":"2019-10-24","estimated":1.43,"reported":1.47,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":2910,"close":174.88,"high":175.99,"low":173.64,"open":174.11,"volume":6277300},{"timestamp":1570714200,"date":"2019-10-10","index":2911,"close":174.88,"high":175.9,"low":173.59,"open":173.89,"volume":4762400},{"timestamp":1570800600,"date":"2019-10-11","index":2912,"close":177.06,"high":179.2,"low":176.85,"open":176.87,"volume":8754400},{"timestamp":1571059800,"date":"2019-10-14","index":2913,"close":177.36,"high":178.41,"low":177.11,"open":177.38,"volume":7240900},{"timestamp":1571146200,"date":"2019-10-15","index":2914,"close":178.75,"high":179.43,"low":177.55,"open":178.13,"volume":4400200},{"timestamp":1571232600,"date":"2019-10-16","index":2915,"close":177.87,"high":178.26,"low":176.27,"open":177.92,"volume":6509000},{"timestamp":1571319000,"date":"2019-10-17","index":2916,"close":177.94,"high":179.19,"low":177.5,"open":178.89,"volume":4887900},{"timestamp":1571405400,"date":"2019-10-18","index":2917,"close":175.71,"high":178.2,"low":174.55,"open":177.9,"volume":6311900},{"timestamp":1571664600,"date":"2019-10-21","index":2918,"close":176.43,"high":176.73,"low":174.61,"open":176,"volume":4898200},{"timestamp":1571751000,"date":"2019-10-22","index":2919,"close":170.86,"high":177.79,"low":170.78,"open":177,"volume":10094700},{"timestamp":1571837400,"date":"2019-10-23","index":2920,"close":171.32,"high":172.17,"low":170.18,"open":170.99,"volume":7122300}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":2921,"close":176.16,"high":176.87,"low":173.4,"open":173.42,"volume":7872600},{"timestamp":1572010200,"date":"2019-10-25","index":2922,"close":177.85,"high":179.15,"low":173.5,"open":174.93,"volume":10130100},{"timestamp":1572269400,"date":"2019-10-28","index":2923,"close":179.84,"high":180.18,"low":178.35,"open":178.93,"volume":10086500},{"timestamp":1572355800,"date":"2019-10-29","index":2924,"close":177.63,"high":180,"low":177.37,"open":179.8,"volume":7572800},{"timestamp":1572442200,"date":"2019-10-30","index":2925,"close":179.25,"high":179.42,"low":176.39,"open":177.79,"volume":5374800},{"timestamp":1572528600,"date":"2019-10-31","index":2926,"close":178.86,"high":179.7,"low":178.01,"open":179.25,"volume":6830800},{"timestamp":1572615000,"date":"2019-11-01","index":2927,"close":180.93,"high":181.32,"low":179.56,"open":180.13,"volume":7000200},{"timestamp":1572877800,"date":"2019-11-04","index":2928,"close":178.95,"high":182.4,"low":178.81,"open":182.08,"volume":7154800},{"timestamp":1572964200,"date":"2019-11-05","index":2929,"close":176.37,"high":179.56,"low":175.18,"open":179.07,"volume":7447500},{"timestamp":1573050600,"date":"2019-11-06","index":2930,"close":176.77,"high":178.19,"low":176.14,"open":176.37,"volume":6992500},{"timestamp":1573137000,"date":"2019-11-07","index":2931,"close":178.43,"high":180.65,"low":176.85,"open":177.35,"volume":7227200}]},{"date":"2019-07-23","estimated":1.32,"reported":1.37,"pre":[{"timestamp":1562592600,"date":"2019-07-08","index":2844,"close":176.19,"high":176.61,"low":175.4,"open":176.3,"volume":6720300},{"timestamp":1562679000,"date":"2019-07-09","index":2845,"close":177.73,"high":177.89,"low":175.3,"open":175.43,"volume":4894300},{"timestamp":1562765400,"date":"2019-07-10","index":2846,"close":179.31,"high":180.26,"low":178.58,"open":178.58,"volume":5110600},{"timestamp":1562851800,"date":"2019-07-11","index":2847,"close":180.74,"high":180.94,"low":179.46,"open":180.12,"volume":6986600},{"timestamp":1562938200,"date":"2019-07-12","index":2848,"close":180.33,"high":181.35,"low":178.92,"open":181.35,"volume":7196700},{"timestamp":1563197400,"date":"2019-07-15","index":2849,"close":180.57,"high":181.07,"low":179.94,"open":180.56,"volume":4490400},{"timestamp":1563283800,"date":"2019-07-16","index":2850,"close":179.31,"high":180.88,"low":178.73,"open":180.37,"volume":6800200},{"timestamp":1563370200,"date":"2019-07-17","index":2851,"close":179.15,"high":180.21,"low":179.01,"open":179.56,"volume":3994200},{"timestamp":1563456600,"date":"2019-07-18","index":2852,"close":180.53,"high":180.62,"low":178.58,"open":178.63,"volume":4736300},{"timestamp":1563543000,"date":"2019-07-19","index":2853,"close":179.24,"high":181.84,"low":179.14,"open":181.84,"volume":5327100},{"timestamp":1563802200,"date":"2019-07-22","index":2854,"close":180.57,"high":180.98,"low":179.14,"open":179.64,"volume":4862100}],"post":[{"timestamp":1563888600,"date":"2019-07-23","index":2855,"close":180.9,"high":181.27,"low":179.06,"open":180.89,"volume":7193000},{"timestamp":1563975000,"date":"2019-07-24","index":2856,"close":183.33,"high":183.43,"low":179.25,"open":180.79,"volume":8169300},{"timestamp":1564061400,"date":"2019-07-25","index":2857,"close":181.59,"high":183.99,"low":181.3,"open":183.87,"volume":6085800},{"timestamp":1564147800,"date":"2019-07-26","index":2858,"close":183.69,"high":183.82,"low":182.21,"open":182.41,"volume":5056300},{"timestamp":1564407000,"date":"2019-07-29","index":2859,"close":183.21,"high":184.07,"low":182.73,"open":183.89,"volume":4621800},{"timestamp":1564493400,"date":"2019-07-30","index":2860,"close":181.53,"high":183.38,"low":181.27,"open":182.54,"volume":5236600},{"timestamp":1564579800,"date":"2019-07-31","index":2861,"close":178,"high":182.05,"low":176.06,"open":181.79,"volume":7981200},{"timestamp":1564666200,"date":"2019-08-01","index":2862,"close":179.17,"high":182.4,"low":178.17,"open":179.19,"volume":8417300},{"timestamp":1564752600,"date":"2019-08-02","index":2863,"close":177.42,"high":178.27,"low":174.69,"open":178,"volume":8264600},{"timestamp":1565011800,"date":"2019-08-05","index":2864,"close":168.86,"high":173.5,"low":166.98,"open":172.01,"volume":16858300},{"timestamp":1565098200,"date":"2019-08-06","index":2865,"close":172.48,"high":172.95,"low":170.13,"open":171.79,"volume":10281300}]},{"date":"2019-04-24","estimated":1.24,"reported":1.31,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":2782,"close":157.75,"high":157.85,"low":156.32,"open":157.55,"volume":5604700},{"timestamp":1554816600,"date":"2019-04-09","index":2783,"close":157.49,"high":157.99,"low":156.47,"open":156.56,"volume":6364100},{"timestamp":1554903000,"date":"2019-04-10","index":2784,"close":158.56,"high":158.78,"low":157.52,"open":157.99,"volume":3918600},{"timestamp":1554989400,"date":"2019-04-11","index":2785,"close":157.86,"high":159.3,"low":157.44,"open":159.11,"volume":5771400},{"timestamp":1555075800,"date":"2019-04-12","index":2786,"close":159.64,"high":159.64,"low":157.86,"open":158.71,"volume":6745100},{"timestamp":1555335000,"date":"2019-04-15","index":2787,"close":160.44,"high":160.48,"low":159.19,"open":159.83,"volume":8142800},{"timestamp":1555421400,"date":"2019-04-16","index":2788,"close":160.23,"high":161.1,"low":159.55,"open":161.04,"volume":6021400},{"timestamp":1555507800,"date":"2019-04-17","index":2789,"close":160.44,"high":161.07,"low":160.31,"open":160.87,"volume":4609100},{"timestamp":1555594200,"date":"2019-04-18","index":2790,"close":160.16,"high":161.1,"low":159,"open":160.93,"volume":7859400},{"timestamp":1555939800,"date":"2019-04-22","index":2791,"close":160.4,"high":160.48,"low":159.07,"open":159.2,"volume":4602600},{"timestamp":1556026200,"date":"2019-04-23","index":2792,"close":161.66,"high":161.88,"low":159.87,"open":161,"volume":6522900}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":2793,"close":161.49,"high":162.03,"low":160.65,"open":161.75,"volume":7376500},{"timestamp":1556199000,"date":"2019-04-25","index":2794,"close":161.02,"high":161.6,"low":158.55,"open":160.52,"volume":8862500},{"timestamp":1556285400,"date":"2019-04-26","index":2795,"close":162.93,"high":163.03,"low":160.4,"open":161.26,"volume":7525400},{"timestamp":1556544600,"date":"2019-04-29","index":2796,"close":164.15,"high":164.5,"low":163.1,"open":163.21,"volume":10003600},{"timestamp":1556631000,"date":"2019-04-30","index":2797,"close":164.43,"high":165.7,"low":163.92,"open":164.98,"volume":6432700},{"timestamp":1556717400,"date":"2019-05-01","index":2798,"close":162.79,"high":165.74,"low":162.75,"open":165.54,"volume":5248100},{"timestamp":1556803800,"date":"2019-05-02","index":2799,"close":161.12,"high":163.08,"low":160.43,"open":162.1,"volume":6054900},{"timestamp":1556890200,"date":"2019-05-03","index":2800,"close":162.04,"high":162.74,"low":161.18,"open":162.3,"volume":4317500},{"timestamp":1557149400,"date":"2019-05-06","index":2801,"close":162.28,"high":162.65,"low":158.2,"open":158.21,"volume":10442400},{"timestamp":1557235800,"date":"2019-05-07","index":2802,"close":160.21,"high":161.78,"low":158.68,"open":160.95,"volume":6413600},{"timestamp":1557322200,"date":"2019-05-08","index":2803,"close":160.76,"high":161.7,"low":159.52,"open":159.77,"volume":5445900}]},{"date":"2019-01-30","estimated":1.25,"reported":1.3,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":2724,"close":137.1,"high":138.13,"low":136.65,"open":136.99,"volume":8666700},{"timestamp":1547562600,"date":"2019-01-15","index":2725,"close":137.34,"high":137.72,"low":135.25,"open":136.96,"volume":7594900},{"timestamp":1547649000,"date":"2019-01-16","index":2726,"close":137.34,"high":138.87,"low":137.07,"open":138.4,"volume":7258000},{"timestamp":1547735400,"date":"2019-01-17","index":2727,"close":137.28,"high":137.91,"low":136.59,"open":136.97,"volume":5864900},{"timestamp":1547821800,"date":"2019-01-18","index":2728,"close":138.5,"high":138.6,"low":136.64,"open":138.31,"volume":10263500},{"timestamp":1548167400,"date":"2019-01-22","index":2729,"close":138.05,"high":139.52,"low":136.98,"open":137.9,"volume":8102300},{"timestamp":1548253800,"date":"2019-01-23","index":2730,"close":137.01,"high":138.98,"low":136.15,"open":138.77,"volume":5465800},{"timestamp":1548340200,"date":"2019-01-24","index":2731,"close":137.7,"high":138.32,"low":136.52,"open":137.11,"volume":4924800},{"timestamp":1548426600,"date":"2019-01-25","index":2732,"close":138.67,"high":139.9,"low":137.7,"open":139,"volume":9756300},{"timestamp":1548685800,"date":"2019-01-28","index":2733,"close":135.99,"high":137.51,"low":134.81,"open":137.51,"volume":9857200},{"timestamp":1548772200,"date":"2019-01-29","index":2734,"close":135,"high":136.69,"low":134.11,"open":136.59,"volume":7457700}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":2735,"close":137.6,"high":137.9,"low":135.51,"open":136.1,"volume":8078100},{"timestamp":1548945000,"date":"2019-01-31","index":2736,"close":135.01,"high":135.73,"low":133.3,"open":134.39,"volume":20095700},{"timestamp":1549031400,"date":"2019-02-01","index":2737,"close":140.15,"high":140.35,"low":135.26,"open":135.39,"volume":13248300},{"timestamp":1549290600,"date":"2019-02-04","index":2738,"close":141.5,"high":141.52,"low":139.18,"open":139.79,"volume":11882700},{"timestamp":1549377000,"date":"2019-02-05","index":2739,"close":142.53,"high":142.95,"low":141.83,"open":142,"volume":8455700},{"timestamp":1549463400,"date":"2019-02-06","index":2740,"close":141.49,"high":142.42,"low":141.05,"open":141.96,"volume":6146900},{"timestamp":1549549800,"date":"2019-02-07","index":2741,"close":140.17,"high":141.06,"low":139.21,"open":139.92,"volume":10675300},{"timestamp":1549636200,"date":"2019-02-08","index":2742,"close":140.38,"high":140.4,"low":138.52,"open":138.69,"volume":5950700},{"timestamp":1549895400,"date":"2019-02-11","index":2743,"close":140.8,"high":142.29,"low":140.45,"open":141.26,"volume":7600100},{"timestamp":1549981800,"date":"2019-02-12","index":2744,"close":141.99,"high":142.8,"low":141.25,"open":141.79,"volume":6090000},{"timestamp":1550068200,"date":"2019-02-13","index":2745,"close":143.49,"high":144.7,"low":142.87,"open":142.89,"volume":6885600}]},{"date":"2018-10-24","estimated":1.2,"reported":1.21,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":2659,"close":142.31,"high":143.29,"low":141.12,"open":141.46,"volume":10798000},{"timestamp":1539178200,"date":"2018-10-10","index":2660,"close":135.52,"high":142.69,"low":135.21,"open":142.57,"volume":15450100},{"timestamp":1539264600,"date":"2018-10-11","index":2661,"close":133.73,"high":137.24,"low":132.26,"open":134.09,"volume":15657200},{"timestamp":1539351000,"date":"2018-10-12","index":2662,"close":140.06,"high":140.98,"low":137.43,"open":138.48,"volume":12993300},{"timestamp":1539610200,"date":"2018-10-15","index":2663,"close":137.23,"high":140.06,"low":137.22,"open":139.9,"volume":7953000},{"timestamp":1539696600,"date":"2018-10-16","index":2664,"close":141.74,"high":142.14,"low":138.68,"open":138.71,"volume":11059500},{"timestamp":1539783000,"date":"2018-10-17","index":2665,"close":142.45,"high":142.86,"low":140.73,"open":142.34,"volume":9170600},{"timestamp":1539869400,"date":"2018-10-18","index":2666,"close":139.29,"high":142.46,"low":137.95,"open":142.46,"volume":10222600},{"timestamp":1539955800,"date":"2018-10-19","index":2667,"close":140.08,"high":142.19,"low":139.38,"open":139.9,"volume":8696900},{"timestamp":1540215000,"date":"2018-10-22","index":2668,"close":140.64,"high":141.54,"low":139.51,"open":140.97,"volume":6099500},{"timestamp":1540301400,"date":"2018-10-23","index":2669,"close":139.12,"high":140.04,"low":135.59,"open":136.89,"volume":10736100}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":2670,"close":134.26,"high":140.18,"low":134,"open":139.7,"volume":13849600},{"timestamp":1540474200,"date":"2018-10-25","index":2671,"close":140.52,"high":140.9,"low":132.5,"open":135.45,"volume":14985900},{"timestamp":1540560600,"date":"2018-10-26","index":2672,"close":137.74,"high":139.87,"low":136.06,"open":137.98,"volume":12034900},{"timestamp":1540819800,"date":"2018-10-29","index":2673,"close":134.33,"high":141.51,"low":132.27,"open":139.61,"volume":12768200},{"timestamp":1540906200,"date":"2018-10-30","index":2674,"close":132.76,"high":134.86,"low":129.79,"open":133.08,"volume":15107600},{"timestamp":1540992600,"date":"2018-10-31","index":2675,"close":137.85,"high":139.12,"low":134.99,"open":134.99,"volume":13205300},{"timestamp":1541079000,"date":"2018-11-01","index":2676,"close":140.83,"high":140.87,"low":137.49,"open":139,"volume":16024000},{"timestamp":1541165400,"date":"2018-11-02","index":2677,"close":139.78,"high":141.45,"low":137.85,"open":141.11,"volume":17063100},{"timestamp":1541428200,"date":"2018-11-05","index":2678,"close":139.8,"high":140.21,"low":138.07,"open":139.8,"volume":6280000},{"timestamp":1541514600,"date":"2018-11-06","index":2679,"close":140.79,"high":140.91,"low":139.72,"open":139.8,"volume":4732700},{"timestamp":1541601000,"date":"2018-11-07","index":2680,"close":144.78,"high":144.9,"low":142.32,"open":142.34,"volume":20502100}]},{"date":"2018-07-25","estimated":1.09,"reported":1.2,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":2595,"close":136.69,"high":137.33,"low":135.34,"open":135.57,"volume":6561900},{"timestamp":1531315800,"date":"2018-07-11","index":2596,"close":138.15,"high":138.81,"low":136.6,"open":136.63,"volume":10648700},{"timestamp":1531402200,"date":"2018-07-12","index":2597,"close":139.9,"high":139.95,"low":138.66,"open":139.01,"volume":11816100},{"timestamp":1531488600,"date":"2018-07-13","index":2598,"close":139.42,"high":140.03,"low":137.54,"open":139.79,"volume":7865700},{"timestamp":1531747800,"date":"2018-07-16","index":2599,"close":138.46,"high":139.55,"low":138.16,"open":139.42,"volume":4969900},{"timestamp":1531834200,"date":"2018-07-17","index":2600,"close":139.64,"high":139.91,"low":137.42,"open":138.18,"volume":5412600},{"timestamp":1531920600,"date":"2018-07-18","index":2601,"close":140.9,"high":141.17,"low":139.37,"open":139.91,"volume":7008600},{"timestamp":1532007000,"date":"2018-07-19","index":2602,"close":140.13,"high":140.99,"low":139.93,"open":140.95,"volume":7937000},{"timestamp":1532093400,"date":"2018-07-20","index":2603,"close":140.99,"high":141.47,"low":139.92,"open":140,"volume":7153600},{"timestamp":1532352600,"date":"2018-07-23","index":2604,"close":140.03,"high":140.97,"low":139.64,"open":140.66,"volume":7723600},{"timestamp":1532439000,"date":"2018-07-24","index":2605,"close":140.03,"high":141.47,"low":139.51,"open":140.99,"volume":8336700}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":2606,"close":142.64,"high":142.77,"low":139.9,"open":140.34,"volume":8376000},{"timestamp":1532611800,"date":"2018-07-26","index":2607,"close":142.5,"high":142.79,"low":139.53,"open":141.61,"volume":10520800},{"timestamp":1532698200,"date":"2018-07-27","index":2608,"close":140.71,"high":143.14,"low":139.21,"open":143.08,"volume":7014900},{"timestamp":1532957400,"date":"2018-07-30","index":2609,"close":136.48,"high":140.42,"low":135.31,"open":140.13,"volume":12812400},{"timestamp":1533043800,"date":"2018-07-31","index":2610,"close":136.74,"high":138.02,"low":135.63,"open":137.13,"volume":7683300},{"timestamp":1533130200,"date":"2018-08-01","index":2611,"close":138.25,"high":138.74,"low":137.41,"open":137.74,"volume":7087700},{"timestamp":1533216600,"date":"2018-08-02","index":2612,"close":138.92,"high":139.19,"low":137,"open":137.45,"volume":12300000},{"timestamp":1533303000,"date":"2018-08-03","index":2613,"close":139.82,"high":139.86,"low":137.94,"open":139.29,"volume":4617500},{"timestamp":1533562200,"date":"2018-08-06","index":2614,"close":139.71,"high":140.26,"low":139.05,"open":139.65,"volume":5143000},{"timestamp":1533648600,"date":"2018-08-07","index":2615,"close":140.28,"high":140.69,"low":139.87,"open":139.98,"volume":10034500},{"timestamp":1533735000,"date":"2018-08-08","index":2616,"close":140.68,"high":140.99,"low":139.83,"open":139.98,"volume":5389500}]},{"date":"2018-04-25","estimated":1.02,"reported":1.11,"pre":[{"timestamp":1523367000,"date":"2018-04-10","index":2532,"close":120.72,"high":121.16,"low":119.64,"open":120.56,"volume":8947200},{"timestamp":1523453400,"date":"2018-04-11","index":2533,"close":119.78,"high":121.66,"low":119.62,"open":119.99,"volume":5874900},{"timestamp":1523539800,"date":"2018-04-12","index":2534,"close":121.07,"high":121.98,"low":120.39,"open":120.4,"volume":5666000},{"timestamp":1523626200,"date":"2018-04-13","index":2535,"close":120.75,"high":122.47,"low":120.65,"open":121.73,"volume":9174300},{"timestamp":1523885400,"date":"2018-04-16","index":2536,"close":121.88,"high":122.87,"low":121.51,"open":122.11,"volume":6903200},{"timestamp":1523971800,"date":"2018-04-17","index":2537,"close":123.8,"high":124.26,"low":122.52,"open":122.91,"volume":5979600},{"timestamp":1524058200,"date":"2018-04-18","index":2538,"close":124.48,"high":124.87,"low":123.38,"open":124.06,"volume":5171000},{"timestamp":1524144600,"date":"2018-04-19","index":2539,"close":123.96,"high":124.72,"low":123.15,"open":124.31,"volume":7294100},{"timestamp":1524231000,"date":"2018-04-20","index":2540,"close":124.2,"high":124.82,"low":123.31,"open":124.06,"volume":7479400},{"timestamp":1524490200,"date":"2018-04-23","index":2541,"close":124.46,"high":124.97,"low":123.9,"open":124.3,"volume":8004300},{"timestamp":1524576600,"date":"2018-04-24","index":2542,"close":121.27,"high":125.04,"low":120.55,"open":124.87,"volume":9434400}],"post":[{"timestamp":1524663000,"date":"2018-04-25","index":2543,"close":121.21,"high":121.35,"low":119.37,"open":121.14,"volume":8001200},{"timestamp":1524749400,"date":"2018-04-26","index":2544,"close":127.08,"high":127.59,"low":123.78,"open":125.14,"volume":14345800},{"timestamp":1524835800,"date":"2018-04-27","index":2545,"close":126.01,"high":127.06,"low":125.39,"open":126.44,"volume":6842700},{"timestamp":1525095000,"date":"2018-04-30","index":2546,"close":126.88,"high":127.9,"low":126.66,"open":126.74,"volume":8449200},{"timestamp":1525181400,"date":"2018-05-01","index":2547,"close":127.51,"high":127.57,"low":125.51,"open":126.86,"volume":6407300},{"timestamp":1525267800,"date":"2018-05-02","index":2548,"close":126.38,"high":128.1,"low":126,"open":127.88,"volume":8515300},{"timestamp":1525354200,"date":"2018-05-03","index":2549,"close":127.18,"high":127.46,"low":125.32,"open":125.81,"volume":6778600},{"timestamp":1525440600,"date":"2018-05-04","index":2550,"close":128.16,"high":128.36,"low":126.07,"open":126.33,"volume":5798400},{"timestamp":1525699800,"date":"2018-05-07","index":2551,"close":129.26,"high":129.52,"low":128.25,"open":128.4,"volume":5737300},{"timestamp":1525786200,"date":"2018-05-08","index":2552,"close":129.9,"high":129.97,"low":128.31,"open":129.14,"volume":5044700},{"timestamp":1525872600,"date":"2018-05-09","index":2553,"close":130.84,"high":131,"low":129.59,"open":130.01,"volume":6119400}]},{"date":"2018-02-01","estimated":0.99,"reported":1.08,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":2475,"close":121.98,"high":122.16,"low":120.73,"open":121.2,"volume":7991500},{"timestamp":1516285800,"date":"2018-01-18","index":2476,"close":123.11,"high":123.2,"low":122.03,"open":122.52,"volume":8661000},{"timestamp":1516372200,"date":"2018-01-19","index":2477,"close":122.7,"high":123.65,"low":121.92,"open":123.05,"volume":8250700},{"timestamp":1516631400,"date":"2018-01-22","index":2478,"close":124.33,"high":124.33,"low":122.4,"open":122.87,"volume":9355000},{"timestamp":1516717800,"date":"2018-01-23","index":2479,"close":124.65,"high":125.51,"low":124.21,"open":124.6,"volume":5683300},{"timestamp":1516804200,"date":"2018-01-24","index":2480,"close":124.55,"high":125.45,"low":123.71,"open":125.05,"volume":6425200},{"timestamp":1516890600,"date":"2018-01-25","index":2481,"close":125.22,"high":125.47,"low":124.63,"open":125,"volume":7166400},{"timestamp":1516977000,"date":"2018-01-26","index":2482,"close":126.32,"high":126.38,"low":124.76,"open":125.77,"volume":5604900},{"timestamp":1517236200,"date":"2018-01-29","index":2483,"close":124.84,"high":126.88,"low":124.69,"open":126.74,"volume":6257900},{"timestamp":1517322600,"date":"2018-01-30","index":2484,"close":123.55,"high":124.29,"low":122.84,"open":123.82,"volume":8154400},{"timestamp":1517409000,"date":"2018-01-31","index":2485,"close":124.23,"high":124.48,"low":123.04,"open":123.78,"volume":7338200}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":2486,"close":125.72,"high":126.26,"low":124.1,"open":124.74,"volume":11169700},{"timestamp":1517581800,"date":"2018-02-02","index":2487,"close":120.91,"high":123.72,"low":120.7,"open":123.72,"volume":13937700},{"timestamp":1517841000,"date":"2018-02-05","index":2488,"close":116.27,"high":121.13,"low":115.01,"open":118.7,"volume":16623900},{"timestamp":1517927400,"date":"2018-02-06","index":2489,"close":119.97,"high":120.3,"low":113.25,"open":115.2,"volume":19053300},{"timestamp":1518013800,"date":"2018-02-07","index":2490,"close":119.65,"high":122.46,"low":119.21,"open":120.09,"volume":9294000},{"timestamp":1518100200,"date":"2018-02-08","index":2491,"close":113.86,"high":119.82,"low":113.54,"open":119.53,"volume":12673400},{"timestamp":1518186600,"date":"2018-02-09","index":2492,"close":116.32,"high":117.21,"low":111.02,"open":114.55,"volume":17695500},{"timestamp":1518445800,"date":"2018-02-12","index":2493,"close":118.47,"high":118.84,"low":116.88,"open":117.79,"volume":11526300},{"timestamp":1518532200,"date":"2018-02-13","index":2494,"close":118.35,"high":118.8,"low":117.13,"open":117.85,"volume":7803900},{"timestamp":1518618600,"date":"2018-02-14","index":2495,"close":120.83,"high":120.95,"low":117.5,"open":117.62,"volume":9206400},{"timestamp":1518705000,"date":"2018-02-15","index":2496,"close":122.28,"high":122.31,"low":119.97,"open":121.7,"volume":6921300}]},{"date":"2017-10-25","estimated":0.85,"reported":0.9,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":2408,"close":107.31,"high":107.6,"low":106.82,"open":107.58,"volume":4015600},{"timestamp":1507728600,"date":"2017-10-11","index":2409,"close":108.44,"high":108.59,"low":107.6,"open":107.7,"volume":6473100},{"timestamp":1507815000,"date":"2017-10-12","index":2410,"close":108.11,"high":108.71,"low":107.9,"open":108.5,"volume":6496100},{"timestamp":1507901400,"date":"2017-10-13","index":2411,"close":108.66,"high":109.26,"low":108.4,"open":108.5,"volume":5154600},{"timestamp":1508160600,"date":"2017-10-16","index":2412,"close":108.3,"high":109.05,"low":107.16,"open":108.79,"volume":5552200},{"timestamp":1508247000,"date":"2017-10-17","index":2413,"close":107.54,"high":108.42,"low":107.3,"open":108.25,"volume":5979400},{"timestamp":1508333400,"date":"2017-10-18","index":2414,"close":107.8,"high":108,"low":107.46,"open":107.62,"volume":4817300},{"timestamp":1508419800,"date":"2017-10-19","index":2415,"close":107.02,"high":107.78,"low":106.9,"open":107.27,"volume":10840200},{"timestamp":1508506200,"date":"2017-10-20","index":2416,"close":107.55,"high":107.7,"low":106.97,"open":107.7,"volume":7848900},{"timestamp":1508765400,"date":"2017-10-23","index":2417,"close":107.53,"high":108.23,"low":107.1,"open":108.05,"volume":6316700},{"timestamp":1508851800,"date":"2017-10-24","index":2418,"close":108.41,"high":108.64,"low":107.18,"open":107.56,"volume":10511200}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":2419,"close":109.49,"high":110.61,"low":108,"open":109.41,"volume":13261300},{"timestamp":1509024600,"date":"2017-10-26","index":2420,"close":109.8,"high":110.74,"low":109.67,"open":110.38,"volume":7380100},{"timestamp":1509111000,"date":"2017-10-27","index":2421,"close":109.71,"high":110.13,"low":108.69,"open":110.07,"volume":7862700},{"timestamp":1509370200,"date":"2017-10-30","index":2422,"close":110.04,"high":110.24,"low":108.92,"open":109.67,"volume":5148600},{"timestamp":1509456600,"date":"2017-10-31","index":2423,"close":109.98,"high":110.69,"low":108.66,"open":110.58,"volume":8002500},{"timestamp":1509543000,"date":"2017-11-01","index":2424,"close":111.07,"high":111.4,"low":110.42,"open":110.5,"volume":6167300},{"timestamp":1509629400,"date":"2017-11-02","index":2425,"close":110.98,"high":111.37,"low":110.2,"open":111.02,"volume":5506600},{"timestamp":1509715800,"date":"2017-11-03","index":2426,"close":111.36,"high":111.42,"low":110.51,"open":110.94,"volume":3757600},{"timestamp":1509978600,"date":"2017-11-06","index":2427,"close":111.92,"high":112.15,"low":111.2,"open":111.36,"volume":4094700},{"timestamp":1510065000,"date":"2017-11-07","index":2428,"close":112.09,"high":112.47,"low":111.56,"open":112.25,"volume":3697900},{"timestamp":1510151400,"date":"2017-11-08","index":2429,"close":112.47,"high":112.91,"low":111.82,"open":112.01,"volume":4417800}]},{"date":"2017-07-20","estimated":0.81,"reported":0.86,"pre":[{"timestamp":1499261400,"date":"2017-07-05","index":2340,"close":94.01,"high":94.4,"low":93.72,"open":93.75,"volume":9339600},{"timestamp":1499347800,"date":"2017-07-06","index":2341,"close":93.25,"high":93.97,"low":93.19,"open":93.45,"volume":8215700},{"timestamp":1499434200,"date":"2017-07-07","index":2342,"close":93.92,"high":94.41,"low":93.5,"open":93.5,"volume":6175800},{"timestamp":1499693400,"date":"2017-07-10","index":2343,"close":95.09,"high":95.37,"low":94.15,"open":94.15,"volume":8851800},{"timestamp":1499779800,"date":"2017-07-11","index":2344,"close":95.41,"high":95.63,"low":94.93,"open":95.08,"volume":5554100},{"timestamp":1499866200,"date":"2017-07-12","index":2345,"close":96.18,"high":96.45,"low":95.63,"open":95.98,"volume":5974800},{"timestamp":1499952600,"date":"2017-07-13","index":2346,"close":95.94,"high":96.65,"low":95.77,"open":96.42,"volume":6721700},{"timestamp":1500039000,"date":"2017-07-14","index":2347,"close":96.93,"high":97.37,"low":96.12,"open":96.14,"volume":6195800},{"timestamp":1500298200,"date":"2017-07-17","index":2348,"close":96.83,"high":97.29,"low":96.59,"open":97.11,"volume":5914900},{"timestamp":1500384600,"date":"2017-07-18","index":2349,"close":97.58,"high":97.75,"low":96.61,"open":96.85,"volume":7435000},{"timestamp":1500471000,"date":"2017-07-19","index":2350,"close":98.25,"high":98.33,"low":97.55,"open":97.64,"volume":6390400}],"post":[{"timestamp":1500557400,"date":"2017-07-20","index":2351,"close":98.11,"high":99.14,"low":97.93,"open":99.11,"volume":8572900},{"timestamp":1500643800,"date":"2017-07-21","index":2352,"close":99.6,"high":100.49,"low":99.09,"open":99.6,"volume":17400200},{"timestamp":1500903000,"date":"2017-07-24","index":2353,"close":100.37,"high":100.42,"low":99.14,"open":99.55,"volume":9186000},{"timestamp":1500989400,"date":"2017-07-25","index":2354,"close":99.99,"high":100.85,"low":99.8,"open":100.65,"volume":6774900},{"timestamp":1501075800,"date":"2017-07-26","index":2355,"close":100.85,"high":100.99,"low":99.86,"open":100.01,"volume":7205400},{"timestamp":1501162200,"date":"2017-07-27","index":2356,"close":99.57,"high":101.18,"low":98.55,"open":100.97,"volume":10543900},{"timestamp":1501248600,"date":"2017-07-28","index":2357,"close":99.15,"high":99.59,"low":98.51,"open":99.12,"volume":6558800},{"timestamp":1501507800,"date":"2017-07-31","index":2358,"close":99.56,"high":100,"low":99.14,"open":99.5,"volume":7576600},{"timestamp":1501594200,"date":"2017-08-01","index":2359,"close":100.87,"high":101.07,"low":99.96,"open":100.36,"volume":6018100},{"timestamp":1501680600,"date":"2017-08-02","index":2360,"close":101.28,"high":101.28,"low":100.24,"open":101.03,"volume":5955600},{"timestamp":1501767000,"date":"2017-08-03","index":2361,"close":100.59,"high":101.1,"low":100.33,"open":100.94,"volume":5697500}]},{"date":"2017-04-20","estimated":0.79,"reported":0.86,"pre":[{"timestamp":1491312600,"date":"2017-04-04","index":2277,"close":88.78,"high":89.33,"low":88.66,"open":89.01,"volume":4859900},{"timestamp":1491399000,"date":"2017-04-05","index":2278,"close":89.03,"high":90.2,"low":88.95,"open":89.13,"volume":7251600},{"timestamp":1491485400,"date":"2017-04-06","index":2279,"close":89.09,"high":89.26,"low":88.78,"open":89,"volume":8473900},{"timestamp":1491571800,"date":"2017-04-07","index":2280,"close":88.74,"high":89.24,"low":88.52,"open":88.97,"volume":5439500},{"timestamp":1491831000,"date":"2017-04-10","index":2281,"close":88.86,"high":89.25,"low":88.52,"open":88.62,"volume":5999400},{"timestamp":1491917400,"date":"2017-04-11","index":2282,"close":88.85,"high":88.85,"low":88.13,"open":88.6,"volume":7058500},{"timestamp":1492003800,"date":"2017-04-12","index":2283,"close":88.68,"high":89.21,"low":88.56,"open":88.7,"volume":5912500},{"timestamp":1492090200,"date":"2017-04-13","index":2284,"close":88.87,"high":89.78,"low":88.43,"open":88.47,"volume":7242700},{"timestamp":1492435800,"date":"2017-04-17","index":2285,"close":89.81,"high":89.9,"low":88.75,"open":89.09,"volume":6122800},{"timestamp":1492522200,"date":"2017-04-18","index":2286,"close":89.73,"high":89.92,"low":89.24,"open":89.64,"volume":6823500},{"timestamp":1492608600,"date":"2017-04-19","index":2287,"close":89.75,"high":90.62,"low":89.6,"open":90.09,"volume":7301300}],"post":[{"timestamp":1492695000,"date":"2017-04-20","index":2288,"close":91.15,"high":91.5,"low":89.9,"open":90.14,"volume":12178300},{"timestamp":1492781400,"date":"2017-04-21","index":2289,"close":91.15,"high":92.8,"low":91.02,"open":92.77,"volume":19442600},{"timestamp":1493040600,"date":"2017-04-24","index":2290,"close":91.85,"high":92.5,"low":91.01,"open":92.15,"volume":11705400},{"timestamp":1493127000,"date":"2017-04-25","index":2291,"close":92.11,"high":92.35,"low":91.58,"open":91.99,"volume":7769200},{"timestamp":1493213400,"date":"2017-04-26","index":2292,"close":91.82,"high":92.48,"low":91.75,"open":92.02,"volume":11295200},{"timestamp":1493299800,"date":"2017-04-27","index":2293,"close":91.6,"high":92,"low":91.28,"open":91.95,"volume":5856800},{"timestamp":1493386200,"date":"2017-04-28","index":2294,"close":91.22,"high":91.55,"low":90.98,"open":91.39,"volume":6888500},{"timestamp":1493645400,"date":"2017-05-01","index":2295,"close":91.26,"high":91.67,"low":91.14,"open":91.29,"volume":9042100},{"timestamp":1493731800,"date":"2017-05-02","index":2296,"close":92.54,"high":92.75,"low":91.53,"open":91.62,"volume":11627700},{"timestamp":1493818200,"date":"2017-05-03","index":2297,"close":92.44,"high":92.55,"low":91.98,"open":92.4,"volume":4909000},{"timestamp":1493904600,"date":"2017-05-04","index":2298,"close":92.62,"high":92.85,"low":92.25,"open":92.7,"volume":5257000}]},{"date":"2017-02-02","estimated":0.78,"reported":0.86,"pre":[{"timestamp":1484749800,"date":"2017-01-18","index":2224,"close":81.59,"high":81.83,"low":80.98,"open":81.27,"volume":8512300},{"timestamp":1484836200,"date":"2017-01-19","index":2225,"close":81.73,"high":81.85,"low":81.41,"open":81.79,"volume":6479400},{"timestamp":1484922600,"date":"2017-01-20","index":2226,"close":81.84,"high":82.28,"low":81.61,"open":82.09,"volume":9048500},{"timestamp":1485181800,"date":"2017-01-23","index":2227,"close":82.15,"high":82.3,"low":81.5,"open":81.7,"volume":7414200},{"timestamp":1485268200,"date":"2017-01-24","index":2228,"close":83.23,"high":83.49,"low":81.85,"open":82.4,"volume":8397500},{"timestamp":1485354600,"date":"2017-01-25","index":2229,"close":83.9,"high":84.27,"low":83.45,"open":83.79,"volume":9360900},{"timestamp":1485441000,"date":"2017-01-26","index":2230,"close":83.24,"high":83.92,"low":83.08,"open":83.92,"volume":8428200},{"timestamp":1485527400,"date":"2017-01-27","index":2231,"close":83.77,"high":83.8,"low":82.92,"open":83.32,"volume":5445900},{"timestamp":1485786600,"date":"2017-01-30","index":2232,"close":83.7,"high":83.74,"low":82.66,"open":83.47,"volume":8792800},{"timestamp":1485873000,"date":"2017-01-31","index":2233,"close":82.71,"high":83.28,"low":82.1,"open":82.13,"volume":7479400},{"timestamp":1485959400,"date":"2017-02-01","index":2234,"close":82.44,"high":83.09,"low":82.05,"open":82.9,"volume":7534400}],"post":[{"timestamp":1486045800,"date":"2017-02-02","index":2235,"close":82.3,"high":82.7,"low":81.57,"open":82.14,"volume":11142300},{"timestamp":1486132200,"date":"2017-02-03","index":2236,"close":86.08,"high":86.82,"low":85.11,"open":85.74,"volume":28079600},{"timestamp":1486391400,"date":"2017-02-06","index":2237,"close":85.83,"high":86.1,"low":85.51,"open":86.07,"volume":9665300},{"timestamp":1486477800,"date":"2017-02-07","index":2238,"close":85.78,"high":86.35,"low":85.67,"open":85.96,"volume":8600300},{"timestamp":1486564200,"date":"2017-02-08","index":2239,"close":85.09,"high":85.84,"low":85.08,"open":85.8,"volume":7587700},{"timestamp":1486650600,"date":"2017-02-09","index":2240,"close":85.58,"high":85.77,"low":84.88,"open":85.37,"volume":6554700},{"timestamp":1486737000,"date":"2017-02-10","index":2241,"close":85.9,"high":86.14,"low":85.23,"open":85.8,"volume":10432000},{"timestamp":1486996200,"date":"2017-02-13","index":2242,"close":86.44,"high":86.7,"low":86,"open":86.2,"volume":6046300},{"timestamp":1487082600,"date":"2017-02-14","index":2243,"close":86.85,"high":86.97,"low":86.26,"open":86.52,"volume":5952000},{"timestamp":1487169000,"date":"2017-02-15","index":2244,"close":87.54,"high":87.54,"low":86.7,"open":87.02,"volume":8049700},{"timestamp":1487255400,"date":"2017-02-16","index":2245,"close":87.41,"high":87.68,"low":86.79,"open":87.55,"volume":8680600}]},{"date":"2016-10-24","estimated":0.73,"reported":0.78,"pre":[{"timestamp":1475847000,"date":"2016-10-07","index":2155,"close":82.88,"high":83.7,"low":82.64,"open":83.49,"volume":8238100},{"timestamp":1476106200,"date":"2016-10-10","index":2156,"close":83.12,"high":83.54,"low":82.94,"open":83.13,"volume":7371500},{"timestamp":1476192600,"date":"2016-10-11","index":2157,"close":82.04,"high":82.79,"low":81.57,"open":82.68,"volume":6227400},{"timestamp":1476279000,"date":"2016-10-12","index":2158,"close":82.25,"high":82.54,"low":81.82,"open":81.84,"volume":3923600},{"timestamp":1476365400,"date":"2016-10-13","index":2159,"close":81.87,"high":82.13,"low":81.11,"open":81.65,"volume":6810900},{"timestamp":1476451800,"date":"2016-10-14","index":2160,"close":82.45,"high":83.19,"low":82.04,"open":82.04,"volume":6698100},{"timestamp":1476711000,"date":"2016-10-17","index":2161,"close":82.15,"high":82.69,"low":82.04,"open":82.58,"volume":8473700},{"timestamp":1476797400,"date":"2016-10-18","index":2162,"close":81.58,"high":82.37,"low":81.35,"open":81.5,"volume":11680400},{"timestamp":1476883800,"date":"2016-10-19","index":2163,"close":82.81,"high":82.87,"low":81.65,"open":81.65,"volume":8440900},{"timestamp":1476970200,"date":"2016-10-20","index":2164,"close":82.5,"high":83.1,"low":82.17,"open":83.05,"volume":6945200},{"timestamp":1477056600,"date":"2016-10-21","index":2165,"close":82.35,"high":82.54,"low":81.58,"open":82.02,"volume":8043200}],"post":[{"timestamp":1477315800,"date":"2016-10-24","index":2166,"close":83.17,"high":83.59,"low":82.71,"open":83.27,"volume":16267000},{"timestamp":1477402200,"date":"2016-10-25","index":2167,"close":82.03,"high":83.17,"low":81.7,"open":83.17,"volume":15085900},{"timestamp":1477488600,"date":"2016-10-26","index":2168,"close":81.75,"high":82.26,"low":81.41,"open":81.62,"volume":8748400},{"timestamp":1477575000,"date":"2016-10-27","index":2169,"close":81.92,"high":82.27,"low":81.61,"open":81.96,"volume":7039200},{"timestamp":1477661400,"date":"2016-10-28","index":2170,"close":82.22,"high":83.36,"low":82.11,"open":82.52,"volume":10919600},{"timestamp":1477920600,"date":"2016-10-31","index":2171,"close":82.51,"high":82.9,"low":82.36,"open":82.44,"volume":10024000},{"timestamp":1478007000,"date":"2016-11-01","index":2172,"close":81.62,"high":82.69,"low":81.33,"open":82.64,"volume":10881500},{"timestamp":1478093400,"date":"2016-11-02","index":2173,"close":80.58,"high":81.38,"low":80.52,"open":80.89,"volume":9170900},{"timestamp":1478179800,"date":"2016-11-03","index":2174,"close":80.65,"high":81.13,"low":80.54,"open":80.75,"volume":7563100},{"timestamp":1478266200,"date":"2016-11-04","index":2175,"close":80.36,"high":81.24,"low":80.33,"open":80.65,"volume":7588100},{"timestamp":1478529000,"date":"2016-11-07","index":2176,"close":82.51,"high":82.53,"low":81.45,"open":81.64,"volume":7277900}]},{"date":"2016-07-21","estimated":0.66,"reported":0.69,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":2089,"close":74.06,"high":74.75,"low":73.83,"open":74.12,"volume":11263800},{"timestamp":1467898200,"date":"2016-07-07","index":2090,"close":74.51,"high":75.29,"low":74.27,"open":74.32,"volume":8806700},{"timestamp":1467984600,"date":"2016-07-08","index":2091,"close":76.42,"high":76.55,"low":74.79,"open":75.3,"volume":10975000},{"timestamp":1468243800,"date":"2016-07-11","index":2092,"close":76.52,"high":77.19,"low":76.39,"open":76.81,"volume":8185900},{"timestamp":1468330200,"date":"2016-07-12","index":2093,"close":77.48,"high":77.57,"low":76.55,"open":76.68,"volume":10245500},{"timestamp":1468416600,"date":"2016-07-13","index":2094,"close":77.46,"high":77.78,"low":77.2,"open":77.68,"volume":6559200},{"timestamp":1468503000,"date":"2016-07-14","index":2095,"close":78.14,"high":78.54,"low":77.69,"open":78.06,"volume":6607400},{"timestamp":1468589400,"date":"2016-07-15","index":2096,"close":78.3,"high":78.75,"low":78.05,"open":78.65,"volume":8153400},{"timestamp":1468848600,"date":"2016-07-18","index":2097,"close":78.31,"high":78.7,"low":78.23,"open":78.35,"volume":4864200},{"timestamp":1468935000,"date":"2016-07-19","index":2098,"close":78.72,"high":78.89,"low":77.63,"open":77.75,"volume":9395500},{"timestamp":1469021400,"date":"2016-07-20","index":2099,"close":79.36,"high":79.75,"low":78.75,"open":78.75,"volume":7922100}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":2100,"close":78.79,"high":79.73,"low":78.4,"open":79.44,"volume":9018000},{"timestamp":1469194200,"date":"2016-07-22","index":2101,"close":79.91,"high":80.08,"low":78.33,"open":79.98,"volume":12532400},{"timestamp":1469453400,"date":"2016-07-25","index":2102,"close":78.94,"high":80.17,"low":78.73,"open":80.17,"volume":7979900},{"timestamp":1469539800,"date":"2016-07-26","index":2103,"close":78.49,"high":79.06,"low":77.94,"open":78.98,"volume":9673200},{"timestamp":1469626200,"date":"2016-07-27","index":2104,"close":78.53,"high":78.79,"low":77.53,"open":78.46,"volume":10194400},{"timestamp":1469712600,"date":"2016-07-28","index":2105,"close":79.19,"high":80,"low":78.55,"open":78.69,"volume":8709700},{"timestamp":1469799000,"date":"2016-07-29","index":2106,"close":78.05,"high":79.35,"low":78,"open":79.24,"volume":7777700},{"timestamp":1470058200,"date":"2016-08-01","index":2107,"close":78.26,"high":78.53,"low":77.73,"open":78.31,"volume":8908800},{"timestamp":1470144600,"date":"2016-08-02","index":2108,"close":78.28,"high":78.47,"low":77.75,"open":78.07,"volume":7910000},{"timestamp":1470231000,"date":"2016-08-03","index":2109,"close":78.71,"high":78.71,"low":78.21,"open":78.28,"volume":7272700},{"timestamp":1470317400,"date":"2016-08-04","index":2110,"close":79.48,"high":79.65,"low":78.75,"open":78.83,"volume":5954400}]},{"date":"2016-04-21","estimated":0.67,"reported":0.68,"pre":[{"timestamp":1459949400,"date":"2016-04-06","index":2026,"close":78.21,"high":78.28,"low":77,"open":77.08,"volume":6220400},{"timestamp":1460035800,"date":"2016-04-07","index":2027,"close":77.58,"high":77.98,"low":77.19,"open":77.71,"volume":7542100},{"timestamp":1460122200,"date":"2016-04-08","index":2028,"close":78.03,"high":78.62,"low":77.81,"open":78.08,"volume":5327500},{"timestamp":1460381400,"date":"2016-04-11","index":2029,"close":77.82,"high":78.78,"low":77.77,"open":78.36,"volume":5957200},{"timestamp":1460467800,"date":"2016-04-12","index":2030,"close":78.52,"high":78.55,"low":77.65,"open":77.72,"volume":5962900},{"timestamp":1460554200,"date":"2016-04-13","index":2031,"close":79.71,"high":79.93,"low":78.91,"open":79.03,"volume":9187300},{"timestamp":1460640600,"date":"2016-04-14","index":2032,"close":80.33,"high":80.67,"low":79.31,"open":79.76,"volume":11470300},{"timestamp":1460727000,"date":"2016-04-15","index":2033,"close":80.08,"high":80.69,"low":79.9,"open":80.25,"volume":7186700},{"timestamp":1460986200,"date":"2016-04-18","index":2034,"close":81.45,"high":81.55,"low":79.83,"open":80.2,"volume":7761200},{"timestamp":1461072600,"date":"2016-04-19","index":2035,"close":80.75,"high":81.73,"low":80.37,"open":81.5,"volume":8324700},{"timestamp":1461159000,"date":"2016-04-20","index":2036,"close":81.15,"high":81.64,"low":80.55,"open":80.88,"volume":8521300}],"post":[{"timestamp":1461245400,"date":"2016-04-21","index":2037,"close":80.79,"high":81.67,"low":80.68,"open":81.5,"volume":9536900},{"timestamp":1461331800,"date":"2016-04-22","index":2038,"close":79.11,"high":79.36,"low":77.28,"open":78,"volume":18216000},{"timestamp":1461591000,"date":"2016-04-25","index":2039,"close":78.14,"high":78.84,"low":77.82,"open":78.69,"volume":11184600},{"timestamp":1461677400,"date":"2016-04-26","index":2040,"close":78.53,"high":78.7,"low":78.11,"open":78.45,"volume":6071800},{"timestamp":1461763800,"date":"2016-04-27","index":2041,"close":78.76,"high":79,"low":78.17,"open":78.41,"volume":6319400},{"timestamp":1461850200,"date":"2016-04-28","index":2042,"close":77.68,"high":79.27,"low":77.6,"open":78.35,"volume":8322600},{"timestamp":1461936600,"date":"2016-04-29","index":2043,"close":77.24,"high":78.01,"low":76.86,"open":77.52,"volume":8092700},{"timestamp":1462195800,"date":"2016-05-02","index":2044,"close":78.46,"high":78.47,"low":77.16,"open":77.81,"volume":7636800},{"timestamp":1462282200,"date":"2016-05-03","index":2045,"close":77.19,"high":78.36,"low":76.93,"open":77.43,"volume":7666300},{"timestamp":1462368600,"date":"2016-05-04","index":2046,"close":77.07,"high":77.38,"low":76.35,"open":76.56,"volume":8854000},{"timestamp":1462455000,"date":"2016-05-05","index":2047,"close":77.36,"high":77.7,"low":77.01,"open":77.14,"volume":6002300}]},{"date":"2016-01-28","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1452609000,"date":"2016-01-12","index":1968,"close":74.76,"high":75,"low":74.02,"open":74.52,"volume":10236900},{"timestamp":1452695400,"date":"2016-01-13","index":1969,"close":73.1,"high":75.39,"low":72.99,"open":75.27,"volume":12659600},{"timestamp":1452781800,"date":"2016-01-14","index":1970,"close":73.8,"high":74.52,"low":72.66,"open":73.15,"volume":10426200},{"timestamp":1452868200,"date":"2016-01-15","index":1971,"close":71.83,"high":72.95,"low":70.66,"open":71.94,"volume":18470500},{"timestamp":1453213800,"date":"2016-01-19","index":1972,"close":71.39,"high":73.02,"low":70.66,"open":72.94,"volume":16009600},{"timestamp":1453300200,"date":"2016-01-20","index":1973,"close":70.68,"high":71.41,"low":69.04,"open":69.96,"volume":16586000},{"timestamp":1453386600,"date":"2016-01-21","index":1974,"close":71.56,"high":72.33,"low":70.1,"open":70.72,"volume":11931200},{"timestamp":1453473000,"date":"2016-01-22","index":1975,"close":72.7,"high":73.18,"low":72.13,"open":72.67,"volume":8652600},{"timestamp":1453732200,"date":"2016-01-25","index":1976,"close":71.74,"high":72.91,"low":71.58,"open":72.76,"volume":9126200},{"timestamp":1453818600,"date":"2016-01-26","index":1977,"close":71.88,"high":72.27,"low":71.55,"open":72.18,"volume":7500200},{"timestamp":1453905000,"date":"2016-01-27","index":1978,"close":70.91,"high":72.48,"low":70.58,"open":71.98,"volume":9020500}],"post":[{"timestamp":1453991400,"date":"2016-01-28","index":1979,"close":69.33,"high":71.85,"low":69.33,"open":71.42,"volume":15295600},{"timestamp":1454077800,"date":"2016-01-29","index":1980,"close":74.49,"high":74.5,"low":68.76,"open":70.43,"volume":40427800},{"timestamp":1454337000,"date":"2016-02-01","index":1981,"close":74.38,"high":74.78,"low":73.25,"open":74.08,"volume":12623500},{"timestamp":1454423400,"date":"2016-02-02","index":1982,"close":73.4,"high":74.21,"low":73.13,"open":73.5,"volume":9572700},{"timestamp":1454509800,"date":"2016-02-03","index":1983,"close":74.38,"high":74.63,"low":72.43,"open":73.76,"volume":9941900},{"timestamp":1454596200,"date":"2016-02-04","index":1984,"close":73.68,"high":74.63,"low":72.76,"open":74.1,"volume":14735700},{"timestamp":1454682600,"date":"2016-02-05","index":1985,"close":71.54,"high":73.61,"low":70.55,"open":73.56,"volume":12939400},{"timestamp":1454941800,"date":"2016-02-08","index":1986,"close":67.77,"high":70.04,"low":66.3,"open":69.95,"volume":30542600},{"timestamp":1455028200,"date":"2016-02-09","index":1987,"close":68.33,"high":69.48,"low":66.12,"open":66.39,"volume":14882800},{"timestamp":1455114600,"date":"2016-02-10","index":1988,"close":70.15,"high":71.03,"low":69.07,"open":69.14,"volume":11369500},{"timestamp":1455201000,"date":"2016-02-11","index":1989,"close":68.47,"high":69.07,"low":67.43,"open":67.79,"volume":13962100}]},{"date":"2015-11-02","estimated":0.63,"reported":0.62,"pre":[{"timestamp":1445002200,"date":"2015-10-16","index":1909,"close":76,"high":76.54,"low":74.79,"open":75.33,"volume":9117400},{"timestamp":1445261400,"date":"2015-10-19","index":1910,"close":76.99,"high":77.33,"low":75.93,"open":75.93,"volume":9952600},{"timestamp":1445347800,"date":"2015-10-20","index":1911,"close":76.28,"high":76.89,"low":75.93,"open":76.64,"volume":8148800},{"timestamp":1445434200,"date":"2015-10-21","index":1912,"close":75.46,"high":76.94,"low":75.31,"open":76.94,"volume":7277900},{"timestamp":1445520600,"date":"2015-10-22","index":1913,"close":76.42,"high":76.85,"low":75.64,"open":75.89,"volume":9093400},{"timestamp":1445607000,"date":"2015-10-23","index":1914,"close":77.07,"high":77.63,"low":74.95,"open":77.46,"volume":11971300},{"timestamp":1445866200,"date":"2015-10-26","index":1915,"close":78.18,"high":78.31,"low":77.09,"open":78.08,"volume":8019400},{"timestamp":1445952600,"date":"2015-10-27","index":1916,"close":77.52,"high":78.18,"low":77.06,"open":78.03,"volume":9527400},{"timestamp":1446039000,"date":"2015-10-28","index":1917,"close":78.87,"high":78.89,"low":77.44,"open":77.82,"volume":10850200},{"timestamp":1446125400,"date":"2015-10-29","index":1918,"close":78.51,"high":78.71,"low":77.93,"open":78.59,"volume":7648600},{"timestamp":1446211800,"date":"2015-10-30","index":1919,"close":77.58,"high":78.81,"low":77.56,"open":78.72,"volume":11186500}],"post":[{"timestamp":1446474600,"date":"2015-11-02","index":1920,"close":75.22,"high":76.21,"low":74.53,"open":75.19,"volume":29966000},{"timestamp":1446561000,"date":"2015-11-03","index":1921,"close":77.9,"high":78.58,"low":74.81,"open":75.13,"volume":18899900},{"timestamp":1446647400,"date":"2015-11-04","index":1922,"close":78.35,"high":78.83,"low":77.9,"open":78.37,"volume":8640800},{"timestamp":1446733800,"date":"2015-11-05","index":1923,"close":79.26,"high":79.71,"low":78.42,"open":78.42,"volume":9392600},{"timestamp":1446820200,"date":"2015-11-06","index":1924,"close":78.75,"high":79.57,"low":78.32,"open":79.57,"volume":8221600},{"timestamp":1447079400,"date":"2015-11-09","index":1925,"close":78.04,"high":78.4,"low":77.29,"open":78.4,"volume":10157300},{"timestamp":1447165800,"date":"2015-11-10","index":1926,"close":79.48,"high":79.53,"low":77.61,"open":77.65,"volume":8440300},{"timestamp":1447252200,"date":"2015-11-11","index":1927,"close":79.18,"high":80.25,"low":79.17,"open":79.85,"volume":8024400},{"timestamp":1447338600,"date":"2015-11-12","index":1928,"close":78.31,"high":79.15,"low":78.14,"open":78.86,"volume":8939800},{"timestamp":1447425000,"date":"2015-11-13","index":1929,"close":78.11,"high":78.97,"low":77.77,"open":78.02,"volume":9913200},{"timestamp":1447684200,"date":"2015-11-16","index":1930,"close":78.9,"high":78.91,"low":77.58,"open":77.79,"volume":7805000}]},{"date":"2015-07-23","estimated":0.59,"reported":0.63,"pre":[{"timestamp":1436362200,"date":"2015-07-08","index":1838,"close":66.73,"high":67.32,"low":66.65,"open":67.01,"volume":5973500},{"timestamp":1436448600,"date":"2015-07-09","index":1839,"close":67.05,"high":67.94,"low":67.02,"open":67.65,"volume":4837800},{"timestamp":1436535000,"date":"2015-07-10","index":1840,"close":68.42,"high":68.54,"low":67.91,"open":67.98,"volume":5110200},{"timestamp":1436794200,"date":"2015-07-13","index":1841,"close":69.52,"high":69.6,"low":68.83,"open":69.05,"volume":6832300},{"timestamp":1436880600,"date":"2015-07-14","index":1842,"close":70.1,"high":70.3,"low":69.47,"open":69.97,"volume":5635400},{"timestamp":1436967000,"date":"2015-07-15","index":1843,"close":70.02,"high":70.28,"low":69.69,"open":70.13,"volume":4506200},{"timestamp":1437053400,"date":"2015-07-16","index":1844,"close":70.57,"high":70.59,"low":69.97,"open":70.43,"volume":6512500},{"timestamp":1437139800,"date":"2015-07-17","index":1845,"close":70.88,"high":70.96,"low":70.28,"open":70.4,"volume":6287600},{"timestamp":1437399000,"date":"2015-07-20","index":1846,"close":72.7,"high":73,"low":71.23,"open":71.29,"volume":10198500},{"timestamp":1437485400,"date":"2015-07-21","index":1847,"close":72.02,"high":72.88,"low":71.76,"open":72.84,"volume":10919600},{"timestamp":1437571800,"date":"2015-07-22","index":1848,"close":71.97,"high":72.15,"low":71.62,"open":71.94,"volume":6303200}],"post":[{"timestamp":1437658200,"date":"2015-07-23","index":1849,"close":71.75,"high":72.25,"low":71.2,"open":72.2,"volume":10755700},{"timestamp":1437744600,"date":"2015-07-24","index":1850,"close":74.8,"high":76.92,"low":74.4,"open":76.78,"volume":21196100},{"timestamp":1438003800,"date":"2015-07-27","index":1851,"close":73.86,"high":74.71,"low":73.58,"open":74.28,"volume":10293800},{"timestamp":1438090200,"date":"2015-07-28","index":1852,"close":74.74,"high":75.18,"low":73.85,"open":74.3,"volume":10054300},{"timestamp":1438176600,"date":"2015-07-29","index":1853,"close":76.01,"high":76.43,"low":74.67,"open":74.95,"volume":13746900},{"timestamp":1438263000,"date":"2015-07-30","index":1854,"close":76.38,"high":76.76,"low":75.24,"open":75.89,"volume":6507000},{"timestamp":1438349400,"date":"2015-07-31","index":1855,"close":75.34,"high":76.51,"low":75.32,"open":76.45,"volume":8526300},{"timestamp":1438608600,"date":"2015-08-03","index":1856,"close":75.77,"high":76.04,"low":75.01,"open":75.59,"volume":5810800},{"timestamp":1438695000,"date":"2015-08-04","index":1857,"close":75.27,"high":76.08,"low":75.03,"open":75.53,"volume":6957900},{"timestamp":1438781400,"date":"2015-08-05","index":1858,"close":74.98,"high":76.17,"low":74.92,"open":76.05,"volume":6976400},{"timestamp":1438867800,"date":"2015-08-06","index":1859,"close":73.58,"high":75.42,"low":73.55,"open":75.3,"volume":7767800}]},{"date":"2015-04-30","estimated":0.62,"reported":0.63,"pre":[{"timestamp":1429104600,"date":"2015-04-15","index":1780,"close":65.68,"high":65.91,"low":65.3,"open":65.6,"volume":5347100},{"timestamp":1429191000,"date":"2015-04-16","index":1781,"close":65.65,"high":66.01,"low":65.35,"open":65.53,"volume":4121300},{"timestamp":1429277400,"date":"2015-04-17","index":1782,"close":64.52,"high":65.5,"low":64.35,"open":65.1,"volume":11212900},{"timestamp":1429536600,"date":"2015-04-20","index":1783,"close":64.72,"high":65.21,"low":64.58,"open":65,"volume":5948900},{"timestamp":1429623000,"date":"2015-04-21","index":1784,"close":65.35,"high":65.83,"low":64.99,"open":65.03,"volume":9619700},{"timestamp":1429709400,"date":"2015-04-22","index":1785,"close":68.01,"high":69.98,"low":65.79,"open":65.82,"volume":20912400},{"timestamp":1429795800,"date":"2015-04-23","index":1786,"close":67.72,"high":68.22,"low":67.52,"open":68.2,"volume":7193400},{"timestamp":1429882200,"date":"2015-04-24","index":1787,"close":67.48,"high":68.18,"low":67.31,"open":68.13,"volume":6219900},{"timestamp":1430141400,"date":"2015-04-27","index":1788,"close":67.1,"high":68.61,"low":66.93,"open":68.39,"volume":7122400},{"timestamp":1430227800,"date":"2015-04-28","index":1789,"close":66.77,"high":67.5,"low":66.41,"open":67.31,"volume":6297500},{"timestamp":1430314200,"date":"2015-04-29","index":1790,"close":67.34,"high":68.46,"low":66.78,"open":66.86,"volume":9812400}],"post":[{"timestamp":1430400600,"date":"2015-04-30","index":1791,"close":66.05,"high":67.5,"low":65.42,"open":67.18,"volume":11780600},{"timestamp":1430487000,"date":"2015-05-01","index":1792,"close":65.77,"high":66.66,"low":65.15,"open":65.22,"volume":10142800},{"timestamp":1430746200,"date":"2015-05-04","index":1793,"close":65.58,"high":66.14,"low":65.47,"open":66.05,"volume":7426400},{"timestamp":1430832600,"date":"2015-05-05","index":1794,"close":65.96,"high":66.39,"low":65.6,"open":65.77,"volume":8099800},{"timestamp":1430919000,"date":"2015-05-06","index":1795,"close":65.67,"high":66.65,"low":65.23,"open":66.15,"volume":7084600},{"timestamp":1431005400,"date":"2015-05-07","index":1796,"close":66.58,"high":66.78,"low":65.54,"open":65.58,"volume":6660300},{"timestamp":1431091800,"date":"2015-05-08","index":1797,"close":69.47,"high":70.16,"low":67.01,"open":67.14,"volume":18359000},{"timestamp":1431351000,"date":"2015-05-11","index":1798,"close":69.02,"high":69.7,"low":68.79,"open":69.3,"volume":10998500},{"timestamp":1431437400,"date":"2015-05-12","index":1799,"close":68.69,"high":69,"low":67.97,"open":68.55,"volume":7438200},{"timestamp":1431523800,"date":"2015-05-13","index":1800,"close":68.65,"high":68.88,"low":68.19,"open":68.75,"volume":5129800},{"timestamp":1431610200,"date":"2015-05-14","index":1801,"close":70,"high":70.03,"low":68.85,"open":68.96,"volume":6491100}]},{"date":"2015-01-29","estimated":0.62,"reported":0.63,"pre":[{"timestamp":1421159400,"date":"2015-01-13","index":1717,"close":65.19,"high":66.45,"low":64.78,"open":65.5,"volume":10284000},{"timestamp":1421245800,"date":"2015-01-14","index":1718,"close":63.89,"high":64.65,"low":63.53,"open":64.16,"volume":12225200},{"timestamp":1421332200,"date":"2015-01-15","index":1719,"close":63.28,"high":64.37,"low":63.09,"open":64.18,"volume":10569200},{"timestamp":1421418600,"date":"2015-01-16","index":1720,"close":63.74,"high":63.78,"low":62.88,"open":62.97,"volume":11137200},{"timestamp":1421764200,"date":"2015-01-20","index":1721,"close":64.21,"high":64.92,"low":63.56,"open":64.06,"volume":14933200},{"timestamp":1421850600,"date":"2015-01-21","index":1722,"close":64.32,"high":64.91,"low":63.63,"open":64.04,"volume":9784000},{"timestamp":1421937000,"date":"2015-01-22","index":1723,"close":64.4,"high":64.75,"low":63.34,"open":63.86,"volume":11566000},{"timestamp":1422023400,"date":"2015-01-23","index":1724,"close":64.57,"high":65.16,"low":64.54,"open":64.63,"volume":6166800},{"timestamp":1422282600,"date":"2015-01-26","index":1725,"close":64.13,"high":64.32,"low":63.45,"open":64.24,"volume":8552400},{"timestamp":1422369000,"date":"2015-01-27","index":1726,"close":62.75,"high":63.45,"low":62.15,"open":63.45,"volume":11027600},{"timestamp":1422455400,"date":"2015-01-28","index":1727,"close":61.59,"high":63.25,"low":61.58,"open":63.13,"volume":11430800}],"post":[{"timestamp":1422541800,"date":"2015-01-29","index":1728,"close":62,"high":62.2,"low":61.29,"open":61.88,"volume":15668400},{"timestamp":1422628200,"date":"2015-01-30","index":1729,"close":63.73,"high":65.9,"low":63.73,"open":65.1,"volume":22151600},{"timestamp":1422887400,"date":"2015-02-02","index":1730,"close":63.83,"high":64.08,"low":62.42,"open":64.08,"volume":13665200},{"timestamp":1422973800,"date":"2015-02-03","index":1731,"close":64.95,"high":65.11,"low":63.69,"open":64.18,"volume":15075600},{"timestamp":1423060200,"date":"2015-02-04","index":1732,"close":66.22,"high":66.68,"low":64.78,"open":64.9,"volume":22170800},{"timestamp":1423146600,"date":"2015-02-05","index":1733,"close":67.95,"high":67.95,"low":66.47,"open":66.81,"volume":16565600},{"timestamp":1423233000,"date":"2015-02-06","index":1734,"close":66.86,"high":68.11,"low":66.51,"open":67.94,"volume":11242000},{"timestamp":1423492200,"date":"2015-02-09","index":1735,"close":66.36,"high":67.08,"low":66.32,"open":66.85,"volume":7834400},{"timestamp":1423578600,"date":"2015-02-10","index":1736,"close":66.14,"high":66.97,"low":65.91,"open":66.69,"volume":9396800},{"timestamp":1423665000,"date":"2015-02-11","index":1737,"close":66.5,"high":66.57,"low":66.06,"open":66.25,"volume":8795600},{"timestamp":1423751400,"date":"2015-02-12","index":1738,"close":67.73,"high":67.73,"low":66.76,"open":66.9,"volume":11641600}]},{"date":"2014-10-29","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1413293400,"date":"2014-10-14","index":1655,"close":50.68,"high":51.47,"low":50.61,"open":51.1,"volume":14018000},{"timestamp":1413379800,"date":"2014-10-15","index":1656,"close":50.06,"high":50.49,"low":49.24,"open":50.22,"volume":19668000},{"timestamp":1413466200,"date":"2014-10-16","index":1657,"close":50.75,"high":50.8,"low":48.8,"open":49.27,"volume":15625600},{"timestamp":1413552600,"date":"2014-10-17","index":1658,"close":51.5,"high":51.64,"low":50.89,"open":51.21,"volume":12731600},{"timestamp":1413811800,"date":"2014-10-20","index":1659,"close":51.96,"high":52.05,"low":51.28,"open":51.38,"volume":7628000},{"timestamp":1413898200,"date":"2014-10-21","index":1660,"close":53.33,"high":53.35,"low":51.97,"open":52.44,"volume":12986000},{"timestamp":1413984600,"date":"2014-10-22","index":1661,"close":52.73,"high":53.49,"low":52.69,"open":53.32,"volume":11042000},{"timestamp":1414071000,"date":"2014-10-23","index":1662,"close":53.57,"high":53.97,"low":53.17,"open":53.47,"volume":9729600},{"timestamp":1414157400,"date":"2014-10-24","index":1663,"close":53.37,"high":53.54,"low":52.97,"open":53.41,"volume":10896000},{"timestamp":1414416600,"date":"2014-10-27","index":1664,"close":53.35,"high":53.68,"low":53.05,"open":53.26,"volume":6658800},{"timestamp":1414503000,"date":"2014-10-28","index":1665,"close":54.18,"high":54.22,"low":53.51,"open":53.65,"volume":10497600}],"post":[{"timestamp":1414589400,"date":"2014-10-29","index":1666,"close":53.67,"high":54.6,"low":53.44,"open":54.08,"volume":16095200},{"timestamp":1414675800,"date":"2014-10-30","index":1667,"close":59.16,"high":59.82,"low":57.01,"open":57.13,"volume":50857600},{"timestamp":1414762200,"date":"2014-10-31","index":1668,"close":60.36,"high":60.63,"low":59.32,"open":59.32,"volume":24956000},{"timestamp":1415025000,"date":"2014-11-03","index":1669,"close":60.38,"high":60.8,"low":59.75,"open":60.24,"volume":12716000},{"timestamp":1415111400,"date":"2014-11-04","index":1670,"close":60.74,"high":60.75,"low":59.78,"open":59.91,"volume":16644400},{"timestamp":1415197800,"date":"2014-11-05","index":1671,"close":62.38,"high":63.08,"low":61,"open":61.04,"volume":21939600},{"timestamp":1415284200,"date":"2014-11-06","index":1672,"close":62.52,"high":62.72,"low":61.88,"open":62.38,"volume":13212000},{"timestamp":1415370600,"date":"2014-11-07","index":1673,"close":63.11,"high":63.11,"low":62.26,"open":62.53,"volume":9507600},{"timestamp":1415629800,"date":"2014-11-10","index":1674,"close":62.55,"high":63.1,"low":62.13,"open":62.99,"volume":13145200},{"timestamp":1415716200,"date":"2014-11-11","index":1675,"close":62.43,"high":62.47,"low":62.04,"open":62.29,"volume":8467600},{"timestamp":1415802600,"date":"2014-11-12","index":1676,"close":62.99,"high":63.04,"low":62.08,"open":62.21,"volume":10897200}]},{"date":"2014-07-24","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1404912600,"date":"2014-07-09","index":1587,"close":54.04,"high":54.07,"low":53.63,"open":53.88,"volume":5177200},{"timestamp":1404999000,"date":"2014-07-10","index":1588,"close":53.88,"high":54.22,"low":53.17,"open":53.45,"volume":8536800},{"timestamp":1405085400,"date":"2014-07-11","index":1589,"close":54.25,"high":54.26,"low":53.59,"open":53.99,"volume":5696800},{"timestamp":1405344600,"date":"2014-07-14","index":1590,"close":55.26,"high":55.59,"low":54.41,"open":54.69,"volume":13716400},{"timestamp":1405431000,"date":"2014-07-15","index":1591,"close":55.44,"high":56.19,"low":55.22,"open":55.42,"volume":10900800},{"timestamp":1405517400,"date":"2014-07-16","index":1592,"close":55.67,"high":55.79,"low":55.27,"open":55.74,"volume":8853200},{"timestamp":1405603800,"date":"2014-07-17","index":1593,"close":54.47,"high":55.5,"low":54.46,"open":55.49,"volume":9806000},{"timestamp":1405690200,"date":"2014-07-18","index":1594,"close":55.05,"high":55.47,"low":54.73,"open":54.79,"volume":11068000},{"timestamp":1405949400,"date":"2014-07-21","index":1595,"close":54.81,"high":55.03,"low":54.63,"open":54.88,"volume":6168400},{"timestamp":1406035800,"date":"2014-07-22","index":1596,"close":55.31,"high":55.65,"low":55.15,"open":55.23,"volume":7699200},{"timestamp":1406122200,"date":"2014-07-23","index":1597,"close":55.3,"high":55.63,"low":55.17,"open":55.37,"volume":8189200}],"post":[{"timestamp":1406208600,"date":"2014-07-24","index":1598,"close":55.69,"high":55.96,"low":55.46,"open":55.85,"volume":11947600},{"timestamp":1406295000,"date":"2014-07-25","index":1599,"close":53.69,"high":54.17,"low":52.83,"open":53.53,"volume":27530400},{"timestamp":1406554200,"date":"2014-07-28","index":1600,"close":53.56,"high":53.74,"low":53.28,"open":53.6,"volume":10401600},{"timestamp":1406640600,"date":"2014-07-29","index":1601,"close":53.38,"high":53.93,"low":53.33,"open":53.6,"volume":10577200},{"timestamp":1406727000,"date":"2014-07-30","index":1602,"close":53.51,"high":53.7,"low":53.36,"open":53.37,"volume":10422800},{"timestamp":1406813400,"date":"2014-07-31","index":1603,"close":52.75,"high":53.34,"low":52.75,"open":53.32,"volume":13874000},{"timestamp":1406899800,"date":"2014-08-01","index":1604,"close":52.95,"high":53.26,"low":52.44,"open":52.47,"volume":14100000},{"timestamp":1407159000,"date":"2014-08-04","index":1605,"close":53.04,"high":53.29,"low":52.88,"open":53.21,"volume":8079600},{"timestamp":1407245400,"date":"2014-08-05","index":1606,"close":52.63,"high":53.1,"low":52.29,"open":52.88,"volume":11151200},{"timestamp":1407331800,"date":"2014-08-06","index":1607,"close":52.67,"high":52.85,"low":52.45,"open":52.49,"volume":7528400},{"timestamp":1407418200,"date":"2014-08-07","index":1608,"close":52.26,"high":52.86,"low":52.15,"open":52.79,"volume":9568000}]},{"date":"2014-04-24","estimated":0.55,"reported":0.55,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":1524,"close":50.65,"high":51.48,"low":50.5,"open":50.71,"volume":21745600},{"timestamp":1397050200,"date":"2014-04-09","index":1525,"close":51.88,"high":51.94,"low":50.65,"open":51.15,"volume":19142800},{"timestamp":1397136600,"date":"2014-04-10","index":1526,"close":50.39,"high":52.27,"low":50.04,"open":52.06,"volume":20403600},{"timestamp":1397223000,"date":"2014-04-11","index":1527,"close":49.16,"high":50,"low":48.71,"open":49.81,"volume":29939600},{"timestamp":1397482200,"date":"2014-04-14","index":1528,"close":50.25,"high":50.49,"low":49.5,"open":49.95,"volume":20925600},{"timestamp":1397568600,"date":"2014-04-15","index":1529,"close":51.01,"high":51.24,"low":49.79,"open":50.96,"volume":19214000},{"timestamp":1397655000,"date":"2014-04-16","index":1530,"close":52.34,"high":52.39,"low":51.37,"open":51.75,"volume":15832800},{"timestamp":1397741400,"date":"2014-04-17","index":1531,"close":51.99,"high":52.88,"low":51.99,"open":52.58,"volume":13364000},{"timestamp":1398087000,"date":"2014-04-21","index":1532,"close":52.28,"high":52.38,"low":52.1,"open":52.24,"volume":10012400},{"timestamp":1398173400,"date":"2014-04-22","index":1533,"close":52.49,"high":52.65,"low":52.13,"open":52.33,"volume":9840000},{"timestamp":1398259800,"date":"2014-04-23","index":1534,"close":52.21,"high":52.58,"low":52,"open":52.58,"volume":8819600}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":1535,"close":52.35,"high":52.63,"low":51.9,"open":52.45,"volume":13547200},{"timestamp":1398432600,"date":"2014-04-25","index":1536,"close":49.73,"high":50.95,"low":49.64,"open":50,"volume":38239200},{"timestamp":1398691800,"date":"2014-04-28","index":1537,"close":50.35,"high":50.48,"low":49.75,"open":49.88,"volume":24263200},{"timestamp":1398778200,"date":"2014-04-29","index":1538,"close":50.67,"high":51.01,"low":50.45,"open":50.47,"volume":12760000},{"timestamp":1398864600,"date":"2014-04-30","index":1539,"close":50.65,"high":50.91,"low":50.47,"open":50.56,"volume":12145600},{"timestamp":1398951000,"date":"2014-05-01","index":1540,"close":51.52,"high":51.83,"low":50.84,"open":51.03,"volume":14273200},{"timestamp":1399037400,"date":"2014-05-02","index":1541,"close":51.1,"high":51.78,"low":51,"open":51.44,"volume":10908800},{"timestamp":1399296600,"date":"2014-05-05","index":1542,"close":51.78,"high":51.97,"low":50.75,"open":50.94,"volume":13792800},{"timestamp":1399383000,"date":"2014-05-06","index":1543,"close":51.34,"high":51.76,"low":51.3,"open":51.67,"volume":10873200},{"timestamp":1399469400,"date":"2014-05-07","index":1544,"close":52.17,"high":52.25,"low":51.11,"open":51.75,"volume":14732000},{"timestamp":1399555800,"date":"2014-05-08","index":1545,"close":52.72,"high":53.03,"low":52.15,"open":52.23,"volume":14613600}]},{"date":"2014-01-30","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1389709800,"date":"2014-01-14","index":1466,"close":55.66,"high":55.66,"low":54.58,"open":54.69,"volume":10851600},{"timestamp":1389796200,"date":"2014-01-15","index":1467,"close":55.94,"high":56.22,"low":55.46,"open":55.71,"volume":11288000},{"timestamp":1389882600,"date":"2014-01-16","index":1468,"close":55.44,"high":55.94,"low":55.32,"open":55.8,"volume":13514000},{"timestamp":1389969000,"date":"2014-01-17","index":1469,"close":58.04,"high":58.06,"low":55.51,"open":55.51,"volume":38344400},{"timestamp":1390314600,"date":"2014-01-21","index":1470,"close":57.98,"high":58.88,"low":57.71,"open":58.6,"volume":19752400},{"timestamp":1390401000,"date":"2014-01-22","index":1471,"close":58.25,"high":58.46,"low":57.92,"open":58.1,"volume":7254400},{"timestamp":1390487400,"date":"2014-01-23","index":1472,"close":57.06,"high":58.08,"low":56.92,"open":57.92,"volume":13662400},{"timestamp":1390573800,"date":"2014-01-24","index":1473,"close":55.31,"high":56.74,"low":55.31,"open":56.6,"volume":16043200},{"timestamp":1390833000,"date":"2014-01-27","index":1474,"close":54.06,"high":55.52,"low":53.78,"open":55.52,"volume":19470800},{"timestamp":1390919400,"date":"2014-01-28","index":1475,"close":55.24,"high":55.59,"low":54.35,"open":54.4,"volume":17852400},{"timestamp":1391005800,"date":"2014-01-29","index":1476,"close":54.28,"high":55.19,"low":54.13,"open":54.78,"volume":16800000}],"post":[{"timestamp":1391092200,"date":"2014-01-30","index":1477,"close":55.22,"high":56.5,"low":54.08,"open":56.44,"volume":20040400},{"timestamp":1391178600,"date":"2014-01-31","index":1478,"close":53.86,"high":54.72,"low":53.78,"open":54.03,"volume":24457200},{"timestamp":1391437800,"date":"2014-02-03","index":1479,"close":53.37,"high":54.46,"low":53.02,"open":54.13,"volume":21662400},{"timestamp":1391524200,"date":"2014-02-04","index":1480,"close":53.63,"high":53.97,"low":52.85,"open":53.54,"volume":14913600},{"timestamp":1391610600,"date":"2014-02-05","index":1481,"close":53.9,"high":54.19,"low":53.28,"open":53.31,"volume":13520800},{"timestamp":1391697000,"date":"2014-02-06","index":1482,"close":54.75,"high":54.75,"low":53.94,"open":54.02,"volume":12721600},{"timestamp":1391783400,"date":"2014-02-07","index":1483,"close":55.44,"high":55.5,"low":54.62,"open":55.05,"volume":12537200},{"timestamp":1392042600,"date":"2014-02-10","index":1484,"close":55.14,"high":55.53,"low":55,"open":55.47,"volume":10316800},{"timestamp":1392129000,"date":"2014-02-11","index":1485,"close":55.58,"high":55.72,"low":55.01,"open":55.28,"volume":9809600},{"timestamp":1392215400,"date":"2014-02-12","index":1486,"close":56.04,"high":56.22,"low":55.72,"open":55.86,"volume":14650800},{"timestamp":1392301800,"date":"2014-02-13","index":1487,"close":56.01,"high":56.19,"low":55.62,"open":55.71,"volume":13158800}]},{"date":"2013-10-30","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1381843800,"date":"2013-10-15","index":1404,"close":47.84,"high":48.6,"low":47.84,"open":48.26,"volume":10567600},{"timestamp":1381930200,"date":"2013-10-16","index":1405,"close":48.91,"high":48.95,"low":47.96,"open":48.1,"volume":10382800},{"timestamp":1382016600,"date":"2013-10-17","index":1406,"close":49.57,"high":49.69,"low":48.87,"open":48.92,"volume":12605200},{"timestamp":1382103000,"date":"2013-10-18","index":1407,"close":50.11,"high":50.25,"low":49.24,"open":49.68,"volume":14387200},{"timestamp":1382362200,"date":"2013-10-21","index":1408,"close":50.01,"high":50.42,"low":49.81,"open":50.26,"volume":11526000},{"timestamp":1382448600,"date":"2013-10-22","index":1409,"close":49.99,"high":50.67,"low":49.88,"open":50.01,"volume":12202800},{"timestamp":1382535000,"date":"2013-10-23","index":1410,"close":49.72,"high":49.78,"low":49.29,"open":49.67,"volume":7476400},{"timestamp":1382621400,"date":"2013-10-24","index":1411,"close":50.73,"high":50.85,"low":49.9,"open":49.97,"volume":8885600},{"timestamp":1382707800,"date":"2013-10-25","index":1412,"close":50.76,"high":50.97,"low":50.38,"open":50.94,"volume":11014400},{"timestamp":1382967000,"date":"2013-10-28","index":1413,"close":50.77,"high":51.13,"low":50.61,"open":50.89,"volume":6854400},{"timestamp":1383053400,"date":"2013-10-29","index":1414,"close":51.06,"high":51.31,"low":50.87,"open":50.87,"volume":8599600}],"post":[{"timestamp":1383139800,"date":"2013-10-30","index":1415,"close":50.96,"high":51.22,"low":50.41,"open":51.22,"volume":11946400},{"timestamp":1383226200,"date":"2013-10-31","index":1416,"close":49.17,"high":49.72,"low":48.56,"open":49.26,"volume":24035200},{"timestamp":1383312600,"date":"2013-11-01","index":1417,"close":49.79,"high":50.24,"low":49.63,"open":49.74,"volume":13233600},{"timestamp":1383575400,"date":"2013-11-04","index":1418,"close":49.1,"high":50,"low":49.05,"open":49.92,"volume":11089200},{"timestamp":1383661800,"date":"2013-11-05","index":1419,"close":49.34,"high":49.49,"low":48.75,"open":48.85,"volume":11058000},{"timestamp":1383748200,"date":"2013-11-06","index":1420,"close":49.76,"high":50.05,"low":49.35,"open":49.69,"volume":8878800},{"timestamp":1383834600,"date":"2013-11-07","index":1421,"close":49.03,"high":50.09,"low":49.03,"open":49.99,"volume":10832400},{"timestamp":1383921000,"date":"2013-11-08","index":1422,"close":49.57,"high":49.62,"low":48.94,"open":48.94,"volume":11462400},{"timestamp":1384180200,"date":"2013-11-11","index":1423,"close":49.82,"high":49.92,"low":49.56,"open":49.66,"volume":8385200},{"timestamp":1384266600,"date":"2013-11-12","index":1424,"close":49.57,"high":49.79,"low":49.21,"open":49.7,"volume":9016400},{"timestamp":1384353000,"date":"2013-11-13","index":1425,"close":49.94,"high":49.94,"low":49.13,"open":49.16,"volume":8181600}]},{"date":"2013-07-24","estimated":0.45,"reported":0.47,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":1335,"close":46.8,"high":47.38,"low":46.65,"open":47.24,"volume":23330400},{"timestamp":1373463000,"date":"2013-07-10","index":1336,"close":46.67,"high":46.95,"low":46.45,"open":46.84,"volume":15523200},{"timestamp":1373549400,"date":"2013-07-11","index":1337,"close":47.49,"high":47.51,"low":46.88,"open":47.33,"volume":14235200},{"timestamp":1373635800,"date":"2013-07-12","index":1338,"close":47.68,"high":47.68,"low":47.29,"open":47.47,"volume":7782800},{"timestamp":1373895000,"date":"2013-07-15","index":1339,"close":47.56,"high":47.96,"low":47.45,"open":47.88,"volume":14529200},{"timestamp":1373981400,"date":"2013-07-16","index":1340,"close":47.35,"high":47.68,"low":47.17,"open":47.55,"volume":7515200},{"timestamp":1374067800,"date":"2013-07-17","index":1341,"close":47.41,"high":47.49,"low":47.03,"open":47.11,"volume":11118000},{"timestamp":1374154200,"date":"2013-07-18","index":1342,"close":47.75,"high":47.85,"low":47.49,"open":47.55,"volume":5938400},{"timestamp":1374240600,"date":"2013-07-19","index":1343,"close":47.48,"high":48,"low":47.35,"open":47.77,"volume":9048400},{"timestamp":1374499800,"date":"2013-07-22","index":1344,"close":47.81,"high":47.83,"low":47.31,"open":47.55,"volume":7930400},{"timestamp":1374586200,"date":"2013-07-23","index":1345,"close":47.15,"high":47.87,"low":47.13,"open":47.68,"volume":11710800}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":1346,"close":46.69,"high":47.46,"low":46.42,"open":47.45,"volume":13993600},{"timestamp":1374759000,"date":"2013-07-25","index":1347,"close":48.65,"high":49,"low":47.75,"open":47.75,"volume":21923200},{"timestamp":1374845400,"date":"2013-07-26","index":1348,"close":48.3,"high":48.65,"low":47.96,"open":48.5,"volume":8709200},{"timestamp":1375104600,"date":"2013-07-29","index":1349,"close":47.99,"high":48.37,"low":47.81,"open":48.22,"volume":5776400},{"timestamp":1375191000,"date":"2013-07-30","index":1350,"close":47.86,"high":48.3,"low":47.79,"open":48.17,"volume":13911200},{"timestamp":1375277400,"date":"2013-07-31","index":1351,"close":44.25,"high":48.72,"low":42.75,"open":48.44,"volume":90073600},{"timestamp":1375363800,"date":"2013-08-01","index":1352,"close":44.79,"high":45.44,"low":43.32,"open":45.44,"volume":74287200},{"timestamp":1375450200,"date":"2013-08-02","index":1353,"close":46,"high":46.02,"low":45.21,"open":45.4,"volume":21698400},{"timestamp":1375709400,"date":"2013-08-05","index":1354,"close":46.13,"high":46.28,"low":45.7,"open":46,"volume":11479600},{"timestamp":1375795800,"date":"2013-08-06","index":1355,"close":45.72,"high":46.08,"low":45.21,"open":46.05,"volume":19986800},{"timestamp":1375882200,"date":"2013-08-07","index":1356,"close":45.35,"high":45.5,"low":44.97,"open":45.35,"volume":15556400}]},{"date":"2013-05-01","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1366119000,"date":"2013-04-16","index":1277,"close":41.18,"high":41.2,"low":40.63,"open":40.66,"volume":10092000},{"timestamp":1366205400,"date":"2013-04-17","index":1278,"close":40.56,"high":41.01,"low":40.49,"open":40.94,"volume":9543600},{"timestamp":1366291800,"date":"2013-04-18","index":1279,"close":40.35,"high":40.85,"low":40.32,"open":40.65,"volume":21010800},{"timestamp":1366378200,"date":"2013-04-19","index":1280,"close":40.99,"high":41.03,"low":40.44,"open":40.52,"volume":7620400},{"timestamp":1366637400,"date":"2013-04-22","index":1281,"close":40.88,"high":41.09,"low":40.62,"open":40.89,"volume":5403600},{"timestamp":1366723800,"date":"2013-04-23","index":1282,"close":41.42,"high":41.42,"low":40.88,"open":41.07,"volume":6324000},{"timestamp":1366810200,"date":"2013-04-24","index":1283,"close":41.76,"high":41.89,"low":41.4,"open":41.42,"volume":7447200},{"timestamp":1366896600,"date":"2013-04-25","index":1284,"close":42.19,"high":42.62,"low":41.86,"open":41.98,"volume":9322800},{"timestamp":1366983000,"date":"2013-04-26","index":1285,"close":41.81,"high":42.4,"low":41.78,"open":42.19,"volume":6127200},{"timestamp":1367242200,"date":"2013-04-29","index":1286,"close":41.97,"high":42.13,"low":41.79,"open":41.93,"volume":10694400},{"timestamp":1367328600,"date":"2013-04-30","index":1287,"close":42.12,"high":42.47,"low":42.01,"open":42.15,"volume":12161600}],"post":[{"timestamp":1367415000,"date":"2013-05-01","index":1288,"close":41.51,"high":42.06,"low":40.9,"open":41.75,"volume":12252400},{"timestamp":1367501400,"date":"2013-05-02","index":1289,"close":43.85,"high":44.92,"low":42.5,"open":42.5,"volume":30677200},{"timestamp":1367587800,"date":"2013-05-03","index":1290,"close":44.88,"high":45.21,"low":44.11,"open":44.24,"volume":15026400},{"timestamp":1367847000,"date":"2013-05-06","index":1291,"close":44.72,"high":45.19,"low":44.53,"open":44.83,"volume":13084000},{"timestamp":1367933400,"date":"2013-05-07","index":1292,"close":44.95,"high":44.97,"low":44.31,"open":44.87,"volume":11876400},{"timestamp":1368019800,"date":"2013-05-08","index":1293,"close":44.81,"high":44.88,"low":44.42,"open":44.87,"volume":14449200},{"timestamp":1368106200,"date":"2013-05-09","index":1294,"close":44.65,"high":44.97,"low":44.56,"open":44.81,"volume":11501200},{"timestamp":1368192600,"date":"2013-05-10","index":1295,"close":44.69,"high":44.76,"low":44.39,"open":44.67,"volume":13837600},{"timestamp":1368451800,"date":"2013-05-13","index":1296,"close":44.73,"high":45.11,"low":44.53,"open":44.65,"volume":12480000},{"timestamp":1368538200,"date":"2013-05-14","index":1297,"close":45.08,"high":45.37,"low":44.66,"open":44.74,"volume":16074800},{"timestamp":1368624600,"date":"2013-05-15","index":1298,"close":45.44,"high":45.45,"low":44.92,"open":45,"volume":13624400}]},{"date":"2013-02-06","estimated":0.45,"reported":0.46,"pre":[{"timestamp":1358865000,"date":"2013-01-22","index":1219,"close":39.76,"high":39.92,"low":39.44,"open":39.67,"volume":6918000},{"timestamp":1358951400,"date":"2013-01-23","index":1220,"close":39.76,"high":39.99,"low":39.52,"open":39.57,"volume":7108800},{"timestamp":1359037800,"date":"2013-01-24","index":1221,"close":39.89,"high":40.04,"low":39.72,"open":39.83,"volume":6794000},{"timestamp":1359124200,"date":"2013-01-25","index":1222,"close":39.96,"high":40.03,"low":39.76,"open":39.98,"volume":6701600},{"timestamp":1359383400,"date":"2013-01-28","index":1223,"close":39.09,"high":40.15,"low":39.08,"open":40.07,"volume":13532000},{"timestamp":1359469800,"date":"2013-01-29","index":1224,"close":39.17,"high":39.27,"low":38.78,"open":38.94,"volume":11664000},{"timestamp":1359556200,"date":"2013-01-30","index":1225,"close":38.75,"high":39.77,"low":38.69,"open":39.25,"volume":18708000},{"timestamp":1359642600,"date":"2013-01-31","index":1226,"close":39.48,"high":39.88,"low":39.09,"open":39.75,"volume":16685600},{"timestamp":1359729000,"date":"2013-02-01","index":1227,"close":39.64,"high":39.87,"low":39.34,"open":39.75,"volume":12738400},{"timestamp":1359988200,"date":"2013-02-04","index":1228,"close":39.16,"high":39.6,"low":39.14,"open":39.44,"volume":10532000},{"timestamp":1360074600,"date":"2013-02-05","index":1229,"close":39.88,"high":39.9,"low":39.2,"open":39.4,"volume":11105200}],"post":[{"timestamp":1360161000,"date":"2013-02-06","index":1230,"close":40.21,"high":40.22,"low":39.65,"open":39.81,"volume":15056800},{"timestamp":1360247400,"date":"2013-02-07","index":1231,"close":39.26,"high":39.95,"low":39.24,"open":39.74,"volume":20182800},{"timestamp":1360333800,"date":"2013-02-08","index":1232,"close":39.45,"high":39.74,"low":39.28,"open":39.35,"volume":12914000},{"timestamp":1360593000,"date":"2013-02-11","index":1233,"close":39.08,"high":39.54,"low":38.99,"open":39.4,"volume":11032400},{"timestamp":1360679400,"date":"2013-02-12","index":1234,"close":39.2,"high":39.42,"low":39.1,"open":39.21,"volume":9805600},{"timestamp":1360765800,"date":"2013-02-13","index":1235,"close":38.69,"high":39.35,"low":38.53,"open":39.11,"volume":13917600},{"timestamp":1360852200,"date":"2013-02-14","index":1236,"close":38.99,"high":39.16,"low":38.58,"open":38.65,"volume":12760000},{"timestamp":1360938600,"date":"2013-02-15","index":1237,"close":39.5,"high":39.52,"low":38.94,"open":39.09,"volume":17884400},{"timestamp":1361284200,"date":"2013-02-19","index":1238,"close":39.4,"high":39.7,"low":39.17,"open":39.5,"volume":13210000},{"timestamp":1361370600,"date":"2013-02-20","index":1239,"close":38.85,"high":39.4,"low":38.8,"open":39.28,"volume":15688800},{"timestamp":1361457000,"date":"2013-02-21","index":1240,"close":39.36,"high":39.57,"low":38.7,"open":38.78,"volume":14220800}]},{"date":"2012-10-31","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1350048600,"date":"2012-10-12","index":1153,"close":34.78,"high":35,"low":34.61,"open":34.84,"volume":8116000},{"timestamp":1350307800,"date":"2012-10-15","index":1154,"close":34.97,"high":35.06,"low":34.65,"open":34.84,"volume":9694400},{"timestamp":1350394200,"date":"2012-10-16","index":1155,"close":35.29,"high":35.44,"low":35.01,"open":35.05,"volume":8324400},{"timestamp":1350480600,"date":"2012-10-17","index":1156,"close":35.64,"high":35.69,"low":35.2,"open":35.29,"volume":10126000},{"timestamp":1350567000,"date":"2012-10-18","index":1157,"close":35.47,"high":35.78,"low":35.28,"open":35.59,"volume":11241600},{"timestamp":1350653400,"date":"2012-10-19","index":1158,"close":34.99,"high":35.59,"low":34.94,"open":35.58,"volume":10134400},{"timestamp":1350912600,"date":"2012-10-22","index":1159,"close":34.75,"high":35.01,"low":34.51,"open":34.95,"volume":9782800},{"timestamp":1350999000,"date":"2012-10-23","index":1160,"close":34.16,"high":34.49,"low":33.98,"open":34.49,"volume":11923200},{"timestamp":1351085400,"date":"2012-10-24","index":1161,"close":34.12,"high":34.59,"low":34.11,"open":34.38,"volume":11478000},{"timestamp":1351171800,"date":"2012-10-25","index":1162,"close":34.39,"high":34.67,"low":34.13,"open":34.46,"volume":15875600},{"timestamp":1351258200,"date":"2012-10-26","index":1163,"close":34.58,"high":34.72,"low":34.22,"open":34.46,"volume":12148800}],"post":[{"timestamp":1351690200,"date":"2012-10-31","index":1164,"close":34.69,"high":34.99,"low":34.35,"open":34.4,"volume":14271200},{"timestamp":1351776600,"date":"2012-11-01","index":1165,"close":35.97,"high":36.09,"low":35.08,"open":35.21,"volume":21310000},{"timestamp":1351863000,"date":"2012-11-02","index":1166,"close":35.85,"high":36.6,"low":35.85,"open":36.01,"volume":18498000},{"timestamp":1352125800,"date":"2012-11-05","index":1167,"close":35.38,"high":35.97,"low":35.31,"open":35.69,"volume":13864000},{"timestamp":1352212200,"date":"2012-11-06","index":1168,"close":35.97,"high":36.21,"low":35.47,"open":35.62,"volume":9089200},{"timestamp":1352298600,"date":"2012-11-07","index":1169,"close":35.64,"high":35.9,"low":35.38,"open":35.63,"volume":10431600},{"timestamp":1352385000,"date":"2012-11-08","index":1170,"close":35.51,"high":35.81,"low":35.47,"open":35.54,"volume":10133200},{"timestamp":1352471400,"date":"2012-11-09","index":1171,"close":35.73,"high":35.95,"low":35.07,"open":35.23,"volume":11799600},{"timestamp":1352730600,"date":"2012-11-12","index":1172,"close":35.81,"high":35.94,"low":35.51,"open":35.51,"volume":8943600},{"timestamp":1352817000,"date":"2012-11-13","index":1173,"close":35.61,"high":36.2,"low":35.61,"open":35.65,"volume":10149200},{"timestamp":1352903400,"date":"2012-11-14","index":1174,"close":34.99,"high":35.81,"low":34.91,"open":35.65,"volume":13608000}]},{"date":"2012-07-25","estimated":0.36,"reported":0.39,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":1086,"close":30.57,"high":31.19,"low":30.45,"open":31.08,"volume":18204000},{"timestamp":1342013400,"date":"2012-07-11","index":1087,"close":30.18,"high":30.56,"low":29.9,"open":30.48,"volume":11644000},{"timestamp":1342099800,"date":"2012-07-12","index":1088,"close":30.66,"high":30.86,"low":29.77,"open":29.78,"volume":15067600},{"timestamp":1342186200,"date":"2012-07-13","index":1089,"close":31.02,"high":31.16,"low":30.54,"open":30.63,"volume":12112800},{"timestamp":1342445400,"date":"2012-07-16","index":1090,"close":31.79,"high":32.75,"low":31.47,"open":32.05,"volume":30607600},{"timestamp":1342531800,"date":"2012-07-17","index":1091,"close":32.06,"high":32.06,"low":31.51,"open":32.03,"volume":10766800},{"timestamp":1342618200,"date":"2012-07-18","index":1092,"close":31.95,"high":32.2,"low":31.85,"open":31.88,"volume":11903600},{"timestamp":1342704600,"date":"2012-07-19","index":1093,"close":31.35,"high":32.16,"low":31.33,"open":32.08,"volume":13832400},{"timestamp":1342791000,"date":"2012-07-20","index":1094,"close":31.44,"high":31.55,"low":30.91,"open":31.15,"volume":11816800},{"timestamp":1343050200,"date":"2012-07-23","index":1095,"close":31.12,"high":31.26,"low":30.81,"open":31.01,"volume":11391200},{"timestamp":1343136600,"date":"2012-07-24","index":1096,"close":30.66,"high":31.19,"low":30.32,"open":31.13,"volume":13504000}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":1097,"close":30.55,"high":31.02,"low":30.39,"open":30.84,"volume":15305200},{"timestamp":1343309400,"date":"2012-07-26","index":1098,"close":31.69,"high":32.05,"low":31.05,"open":31.24,"volume":21036000},{"timestamp":1343395800,"date":"2012-07-27","index":1099,"close":32.28,"high":32.38,"low":31.42,"open":31.73,"volume":13937600},{"timestamp":1343655000,"date":"2012-07-30","index":1100,"close":32.71,"high":33.09,"low":32.18,"open":32.21,"volume":12652800},{"timestamp":1343741400,"date":"2012-07-31","index":1101,"close":32.27,"high":32.67,"low":32.13,"open":32.61,"volume":8961600},{"timestamp":1343827800,"date":"2012-08-01","index":1102,"close":31.86,"high":32.35,"low":31.75,"open":32.13,"volume":11612000},{"timestamp":1343914200,"date":"2012-08-02","index":1103,"close":32.32,"high":32.32,"low":31.55,"open":31.7,"volume":11112400},{"timestamp":1344000600,"date":"2012-08-03","index":1104,"close":32.74,"high":32.88,"low":32.22,"open":32.59,"volume":12934400},{"timestamp":1344259800,"date":"2012-08-06","index":1105,"close":32.76,"high":33.15,"low":32.65,"open":32.75,"volume":9227600},{"timestamp":1344346200,"date":"2012-08-07","index":1106,"close":32.6,"high":32.86,"low":32.33,"open":32.71,"volume":13179200},{"timestamp":1344432600,"date":"2012-08-08","index":1107,"close":32.79,"high":32.88,"low":32.6,"open":32.69,"volume":7962800}]},{"date":"2012-05-02","estimated":0.38,"reported":0.4,"pre":[{"timestamp":1334669400,"date":"2012-04-17","index":1028,"close":30.52,"high":30.63,"low":30.31,"open":30.41,"volume":10328800},{"timestamp":1334755800,"date":"2012-04-18","index":1029,"close":30.44,"high":30.62,"low":30.33,"open":30.4,"volume":8480000},{"timestamp":1334842200,"date":"2012-04-19","index":1030,"close":30.3,"high":30.57,"low":30.13,"open":30.32,"volume":8522400},{"timestamp":1334928600,"date":"2012-04-20","index":1031,"close":30.25,"high":30.54,"low":30.15,"open":30.45,"volume":7841200},{"timestamp":1335187800,"date":"2012-04-23","index":1032,"close":29.52,"high":30.2,"low":29.12,"open":30.06,"volume":17347200},{"timestamp":1335274200,"date":"2012-04-24","index":1033,"close":29.73,"high":29.81,"low":29.37,"open":29.59,"volume":9430800},{"timestamp":1335360600,"date":"2012-04-25","index":1034,"close":30.45,"high":30.6,"low":29.89,"open":29.93,"volume":12150800},{"timestamp":1335447000,"date":"2012-04-26","index":1035,"close":30.8,"high":30.88,"low":30.38,"open":30.47,"volume":11107600},{"timestamp":1335533400,"date":"2012-04-27","index":1036,"close":30.88,"high":31.05,"low":30.72,"open":30.93,"volume":9787200},{"timestamp":1335792600,"date":"2012-04-30","index":1037,"close":30.75,"high":31.04,"low":30.58,"open":31.03,"volume":9375200},{"timestamp":1335879000,"date":"2012-05-01","index":1038,"close":30.77,"high":31.34,"low":30.76,"open":30.87,"volume":17178000}],"post":[{"timestamp":1335965400,"date":"2012-05-02","index":1039,"close":30.55,"high":30.8,"low":30.17,"open":30.4,"volume":25366800},{"timestamp":1336051800,"date":"2012-05-03","index":1040,"close":29.1,"high":30.63,"low":28.84,"open":30.5,"volume":47838000},{"timestamp":1336138200,"date":"2012-05-04","index":1041,"close":29.45,"high":29.72,"low":28.83,"open":29.06,"volume":23403600},{"timestamp":1336397400,"date":"2012-05-07","index":1042,"close":29.63,"high":29.77,"low":29.24,"open":29.24,"volume":13476800},{"timestamp":1336483800,"date":"2012-05-08","index":1043,"close":29.53,"high":29.77,"low":29.04,"open":29.52,"volume":14596800},{"timestamp":1336570200,"date":"2012-05-09","index":1044,"close":29.35,"high":29.75,"low":29.14,"open":29.33,"volume":17672800},{"timestamp":1336656600,"date":"2012-05-10","index":1045,"close":29.54,"high":29.87,"low":29.41,"open":29.58,"volume":13468000},{"timestamp":1336743000,"date":"2012-05-11","index":1046,"close":29.48,"high":29.74,"low":29.32,"open":29.34,"volume":8139600},{"timestamp":1337002200,"date":"2012-05-14","index":1047,"close":29.18,"high":29.59,"low":28.96,"open":29.21,"volume":16246400},{"timestamp":1337088600,"date":"2012-05-15","index":1048,"close":29.15,"high":29.48,"low":29.11,"open":29.11,"volume":12589200},{"timestamp":1337175000,"date":"2012-05-16","index":1049,"close":29.38,"high":29.55,"low":29.08,"open":29.2,"volume":17339600}]},{"date":"2012-02-08","estimated":0.36,"reported":0.37,"pre":[{"timestamp":1327415400,"date":"2012-01-24","index":970,"close":25.25,"high":25.32,"low":24.75,"open":24.76,"volume":12140800},{"timestamp":1327501800,"date":"2012-01-25","index":971,"close":25.14,"high":25.24,"low":24.95,"open":25.15,"volume":15088400},{"timestamp":1327588200,"date":"2012-01-26","index":972,"close":25.22,"high":25.54,"low":25,"open":25.18,"volume":13939200},{"timestamp":1327674600,"date":"2012-01-27","index":973,"close":25.26,"high":25.38,"low":24.98,"open":25.1,"volume":11362800},{"timestamp":1327933800,"date":"2012-01-30","index":974,"close":24.97,"high":25.13,"low":24.88,"open":25.03,"volume":12476000},{"timestamp":1328020200,"date":"2012-01-31","index":975,"close":25.16,"high":25.19,"low":24.96,"open":25.12,"volume":13240400},{"timestamp":1328106600,"date":"2012-02-01","index":976,"close":25.63,"high":25.67,"low":25.15,"open":25.3,"volume":15376800},{"timestamp":1328193000,"date":"2012-02-02","index":977,"close":26.51,"high":26.78,"low":25.9,"open":25.94,"volume":33740400},{"timestamp":1328279400,"date":"2012-02-03","index":978,"close":26.76,"high":26.95,"low":26.65,"open":26.7,"volume":16533200},{"timestamp":1328538600,"date":"2012-02-06","index":979,"close":26.84,"high":27.07,"low":26.7,"open":26.74,"volume":13349600},{"timestamp":1328625000,"date":"2012-02-07","index":980,"close":26.75,"high":26.89,"low":26.51,"open":26.86,"volume":13045600}],"post":[{"timestamp":1328711400,"date":"2012-02-08","index":981,"close":27.09,"high":27.16,"low":26.75,"open":26.94,"volume":22742000},{"timestamp":1328797800,"date":"2012-02-09","index":982,"close":28.1,"high":28.73,"low":28.01,"open":28.26,"volume":39601200},{"timestamp":1328884200,"date":"2012-02-10","index":983,"close":28.48,"high":28.5,"low":27.85,"open":27.95,"volume":21888800},{"timestamp":1329143400,"date":"2012-02-13","index":984,"close":28.18,"high":28.79,"low":28.09,"open":28.56,"volume":22078400},{"timestamp":1329229800,"date":"2012-02-14","index":985,"close":28.81,"high":28.81,"low":28.02,"open":28.03,"volume":17960800},{"timestamp":1329316200,"date":"2012-02-15","index":986,"close":28.77,"high":29.29,"low":28.66,"open":29.06,"volume":21701200},{"timestamp":1329402600,"date":"2012-02-16","index":987,"close":28.45,"high":28.93,"low":28.4,"open":28.86,"volume":15971600},{"timestamp":1329489000,"date":"2012-02-17","index":988,"close":28.75,"high":28.81,"low":28.45,"open":28.6,"volume":15512800},{"timestamp":1329834600,"date":"2012-02-21","index":989,"close":28.55,"high":29,"low":28.46,"open":28.82,"volume":10819600},{"timestamp":1329921000,"date":"2012-02-22","index":990,"close":29.09,"high":29.19,"low":28.33,"open":28.45,"volume":14381200},{"timestamp":1330007400,"date":"2012-02-23","index":991,"close":29.12,"high":29.2,"low":28.92,"open":29.09,"volume":10890800}]},{"date":"2011-10-26","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":899,"close":22.63,"high":22.72,"low":22.11,"open":22.18,"volume":17626800},{"timestamp":1318426200,"date":"2011-10-12","index":900,"close":22.79,"high":23.08,"low":22.68,"open":22.75,"volume":19065200},{"timestamp":1318512600,"date":"2011-10-13","index":901,"close":23.15,"high":23.23,"low":22.61,"open":22.63,"volume":13193600},{"timestamp":1318599000,"date":"2011-10-14","index":902,"close":23.48,"high":23.66,"low":23.29,"open":23.35,"volume":15800400},{"timestamp":1318858200,"date":"2011-10-17","index":903,"close":22.8,"high":23.48,"low":22.76,"open":23.28,"volume":13842800},{"timestamp":1318944600,"date":"2011-10-18","index":904,"close":23.48,"high":23.63,"low":22.65,"open":22.78,"volume":14400000},{"timestamp":1319031000,"date":"2011-10-19","index":905,"close":22.52,"high":23.62,"low":22.47,"open":23.55,"volume":21662400},{"timestamp":1319117400,"date":"2011-10-20","index":906,"close":22.84,"high":22.99,"low":22.57,"open":22.7,"volume":17646400},{"timestamp":1319203800,"date":"2011-10-21","index":907,"close":23.36,"high":23.36,"low":22.98,"open":23.12,"volume":14128800},{"timestamp":1319463000,"date":"2011-10-24","index":908,"close":23.55,"high":23.6,"low":23.3,"open":23.32,"volume":12138400},{"timestamp":1319549400,"date":"2011-10-25","index":909,"close":22.67,"high":23.41,"low":22.64,"open":23.38,"volume":16824000}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":910,"close":23,"high":23.18,"low":22.4,"open":23.03,"volume":26746400},{"timestamp":1319722200,"date":"2011-10-27","index":911,"close":23.6,"high":23.62,"low":22.65,"open":22.75,"volume":41568000},{"timestamp":1319808600,"date":"2011-10-28","index":912,"close":23.77,"high":23.94,"low":23.31,"open":23.31,"volume":23299600},{"timestamp":1320067800,"date":"2011-10-31","index":913,"close":23.32,"high":23.97,"low":23.31,"open":23.57,"volume":17826000},{"timestamp":1320154200,"date":"2011-11-01","index":914,"close":22.51,"high":23.11,"low":22.5,"open":22.79,"volume":30528400},{"timestamp":1320240600,"date":"2011-11-02","index":915,"close":22.88,"high":23.5,"low":22.78,"open":23.26,"volume":24565200},{"timestamp":1320327000,"date":"2011-11-03","index":916,"close":23.3,"high":23.45,"low":22.57,"open":23.01,"volume":18410800},{"timestamp":1320413400,"date":"2011-11-04","index":917,"close":23.16,"high":23.41,"low":22.91,"open":23.08,"volume":13608400},{"timestamp":1320676200,"date":"2011-11-07","index":918,"close":23.24,"high":23.33,"low":22.88,"open":23.2,"volume":9647200},{"timestamp":1320762600,"date":"2011-11-08","index":919,"close":23.64,"high":23.67,"low":23.35,"open":23.36,"volume":19602000},{"timestamp":1320849000,"date":"2011-11-09","index":920,"close":23.28,"high":23.52,"low":23.07,"open":23.07,"volume":19594800}]},{"date":"2011-07-27","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":835,"close":21.92,"high":22.2,"low":21.9,"open":22,"volume":18421200},{"timestamp":1310563800,"date":"2011-07-13","index":836,"close":22.18,"high":22.49,"low":22,"open":22.03,"volume":18855600},{"timestamp":1310650200,"date":"2011-07-14","index":837,"close":21.99,"high":22.35,"low":21.94,"open":22.06,"volume":17211600},{"timestamp":1310736600,"date":"2011-07-15","index":838,"close":22.19,"high":22.22,"low":21.93,"open":22.17,"volume":15998000},{"timestamp":1310995800,"date":"2011-07-18","index":839,"close":22.02,"high":22.23,"low":21.93,"open":22.08,"volume":13515200},{"timestamp":1311082200,"date":"2011-07-19","index":840,"close":22.3,"high":22.32,"low":22.05,"open":22.12,"volume":21594800},{"timestamp":1311168600,"date":"2011-07-20","index":841,"close":22.16,"high":22.37,"low":22.06,"open":22.37,"volume":9474400},{"timestamp":1311255000,"date":"2011-07-21","index":842,"close":22.01,"high":22.59,"low":22.01,"open":22.26,"volume":21060400},{"timestamp":1311341400,"date":"2011-07-22","index":843,"close":22.38,"high":22.44,"low":22.02,"open":22.02,"volume":9035200},{"timestamp":1311600600,"date":"2011-07-25","index":844,"close":22.27,"high":22.56,"low":22.09,"open":22.16,"volume":13357200},{"timestamp":1311687000,"date":"2011-07-26","index":845,"close":22.3,"high":22.5,"low":22.17,"open":22.25,"volume":10704000}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":846,"close":21.94,"high":22.25,"low":21.81,"open":22.08,"volume":24094800},{"timestamp":1311859800,"date":"2011-07-28","index":847,"close":21.73,"high":22.24,"low":21.67,"open":22.03,"volume":19224800},{"timestamp":1311946200,"date":"2011-07-29","index":848,"close":21.39,"high":21.56,"low":20.9,"open":21.46,"volume":16708400},{"timestamp":1312205400,"date":"2011-08-01","index":849,"close":21.42,"high":21.83,"low":21.26,"open":21.75,"volume":13512800},{"timestamp":1312291800,"date":"2011-08-02","index":850,"close":20.89,"high":21.6,"low":20.89,"open":21.25,"volume":17327200},{"timestamp":1312378200,"date":"2011-08-03","index":851,"close":21.87,"high":21.94,"low":20.95,"open":21.13,"volume":35308800},{"timestamp":1312464600,"date":"2011-08-04","index":852,"close":21.25,"high":21.7,"low":21.22,"open":21.69,"volume":38827200},{"timestamp":1312551000,"date":"2011-08-05","index":853,"close":20.85,"high":21.42,"low":20.22,"open":21.33,"volume":33626800},{"timestamp":1312810200,"date":"2011-08-08","index":854,"close":19.81,"high":20.45,"low":19.52,"open":20.05,"volume":58529200},{"timestamp":1312896600,"date":"2011-08-09","index":855,"close":20.69,"high":20.72,"low":19.03,"open":20.09,"volume":58702000},{"timestamp":1312983000,"date":"2011-08-10","index":856,"close":19.82,"high":20.41,"low":19.75,"open":20.32,"volume":38429600}]},{"date":"2011-05-05","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1303219800,"date":"2011-04-19","index":778,"close":18.98,"high":19,"low":18.79,"open":18.87,"volume":14261200},{"timestamp":1303306200,"date":"2011-04-20","index":779,"close":19.34,"high":19.48,"low":19.1,"open":19.15,"volume":14838400},{"timestamp":1303392600,"date":"2011-04-21","index":780,"close":19.44,"high":19.5,"low":19.26,"open":19.34,"volume":10989600},{"timestamp":1303738200,"date":"2011-04-25","index":781,"close":19.44,"high":19.47,"low":19.33,"open":19.44,"volume":7126400},{"timestamp":1303824600,"date":"2011-04-26","index":782,"close":19.69,"high":19.75,"low":19.35,"open":19.45,"volume":15200000},{"timestamp":1303911000,"date":"2011-04-27","index":783,"close":19.72,"high":19.74,"low":19.47,"open":19.7,"volume":8982400},{"timestamp":1303997400,"date":"2011-04-28","index":784,"close":19.42,"high":19.71,"low":19.39,"open":19.71,"volume":11416000},{"timestamp":1304083800,"date":"2011-04-29","index":785,"close":19.53,"high":19.61,"low":19.39,"open":19.42,"volume":10877600},{"timestamp":1304343000,"date":"2011-05-02","index":786,"close":19.78,"high":19.92,"low":19.61,"open":19.61,"volume":13503600},{"timestamp":1304429400,"date":"2011-05-03","index":787,"close":20,"high":20.04,"low":19.83,"open":19.91,"volume":18944800},{"timestamp":1304515800,"date":"2011-05-04","index":788,"close":19.94,"high":20.04,"low":19.76,"open":19.96,"volume":17334400}],"post":[{"timestamp":1304602200,"date":"2011-05-05","index":789,"close":19.67,"high":19.84,"low":19.55,"open":19.77,"volume":20991600},{"timestamp":1304688600,"date":"2011-05-06","index":790,"close":19.85,"high":19.97,"low":19.57,"open":19.63,"volume":29754400},{"timestamp":1304947800,"date":"2011-05-09","index":791,"close":19.97,"high":20,"low":19.76,"open":19.78,"volume":19093200},{"timestamp":1305034200,"date":"2011-05-10","index":792,"close":20.09,"high":20.17,"low":19.93,"open":19.99,"volume":19706400},{"timestamp":1305120600,"date":"2011-05-11","index":793,"close":19.83,"high":20.06,"low":19.74,"open":20.06,"volume":17667600},{"timestamp":1305207000,"date":"2011-05-12","index":794,"close":19.98,"high":20.01,"low":19.77,"open":19.77,"volume":25078400},{"timestamp":1305293400,"date":"2011-05-13","index":795,"close":19.98,"high":20.05,"low":19.92,"open":20,"volume":21474000},{"timestamp":1305552600,"date":"2011-05-16","index":796,"close":19.99,"high":20.33,"low":19.78,"open":19.79,"volume":18763200},{"timestamp":1305639000,"date":"2011-05-17","index":797,"close":20.15,"high":20.2,"low":19.94,"open":19.95,"volume":22112000},{"timestamp":1305725400,"date":"2011-05-18","index":798,"close":20,"high":20.11,"low":19.87,"open":20.11,"volume":20127200},{"timestamp":1305811800,"date":"2011-05-19","index":799,"close":19.91,"high":20.03,"low":19.85,"open":20.03,"volume":14941200}]},{"date":"2011-02-02","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1295361000,"date":"2011-01-18","index":714,"close":17.8,"high":17.84,"low":17.68,"open":17.82,"volume":19341600},{"timestamp":1295447400,"date":"2011-01-19","index":715,"close":17.28,"high":17.76,"low":17.11,"open":17.74,"volume":42852800},{"timestamp":1295533800,"date":"2011-01-20","index":716,"close":17.67,"high":17.89,"low":16.88,"open":17.17,"volume":81365200},{"timestamp":1295620200,"date":"2011-01-21","index":717,"close":17.54,"high":17.75,"low":17.48,"open":17.63,"volume":24783600},{"timestamp":1295879400,"date":"2011-01-24","index":718,"close":17.95,"high":17.96,"low":17.55,"open":17.56,"volume":22922000},{"timestamp":1295965800,"date":"2011-01-25","index":719,"close":17.9,"high":18.09,"low":17.58,"open":17.79,"volume":30279600},{"timestamp":1296052200,"date":"2011-01-26","index":720,"close":17.75,"high":18.03,"low":17.74,"open":17.98,"volume":17839600},{"timestamp":1296138600,"date":"2011-01-27","index":721,"close":17.65,"high":17.81,"low":17.63,"open":17.76,"volume":19417200},{"timestamp":1296225000,"date":"2011-01-28","index":722,"close":17.36,"high":17.73,"low":17.35,"open":17.7,"volume":25048400},{"timestamp":1296484200,"date":"2011-01-31","index":723,"close":17.46,"high":17.59,"low":17.34,"open":17.48,"volume":24602800},{"timestamp":1296570600,"date":"2011-02-01","index":724,"close":17.67,"high":17.93,"low":17.55,"open":17.55,"volume":25448800}],"post":[{"timestamp":1296657000,"date":"2011-02-02","index":725,"close":18.02,"high":18.02,"low":17.69,"open":17.77,"volume":27162400},{"timestamp":1296743400,"date":"2011-02-03","index":726,"close":17.91,"high":18.12,"low":17.75,"open":17.93,"volume":33462800},{"timestamp":1296829800,"date":"2011-02-04","index":727,"close":18.23,"high":18.25,"low":17.9,"open":18,"volume":28833600},{"timestamp":1297089000,"date":"2011-02-07","index":728,"close":18.48,"high":18.53,"low":18.23,"open":18.25,"volume":22240400},{"timestamp":1297175400,"date":"2011-02-08","index":729,"close":18.64,"high":18.65,"low":18.45,"open":18.49,"volume":15376000},{"timestamp":1297261800,"date":"2011-02-09","index":730,"close":18.32,"high":18.68,"low":18.27,"open":18.44,"volume":18674400},{"timestamp":1297348200,"date":"2011-02-10","index":731,"close":18.68,"high":18.79,"low":18.23,"open":18.23,"volume":24752400},{"timestamp":1297434600,"date":"2011-02-11","index":732,"close":18.73,"high":18.78,"low":18.57,"open":18.65,"volume":17280400},{"timestamp":1297693800,"date":"2011-02-14","index":733,"close":18.93,"high":19.24,"low":18.63,"open":18.75,"volume":28970800},{"timestamp":1297780200,"date":"2011-02-15","index":734,"close":18.9,"high":18.98,"low":18.77,"open":18.93,"volume":15855200},{"timestamp":1297866600,"date":"2011-02-16","index":735,"close":18.99,"high":19.05,"low":18.86,"open":18.93,"volume":20147200}]},{"date":"2010-10-27","estimated":0.24,"reported":0.27,"pre":[{"timestamp":1286890200,"date":"2010-10-12","index":647,"close":18.56,"high":18.63,"low":18.39,"open":18.53,"volume":13899200},{"timestamp":1286976600,"date":"2010-10-13","index":648,"close":19.24,"high":19.25,"low":18.58,"open":18.68,"volume":29848000},{"timestamp":1287063000,"date":"2010-10-14","index":649,"close":19.29,"high":19.43,"low":19.07,"open":19.17,"volume":21303200},{"timestamp":1287149400,"date":"2010-10-15","index":650,"close":19.4,"high":19.48,"low":19.16,"open":19.44,"volume":14348000},{"timestamp":1287408600,"date":"2010-10-18","index":651,"close":19.59,"high":19.59,"low":19.19,"open":19.38,"volume":20168800},{"timestamp":1287495000,"date":"2010-10-19","index":652,"close":19.39,"high":19.89,"low":19.31,"open":19.4,"volume":28970400},{"timestamp":1287581400,"date":"2010-10-20","index":653,"close":19.88,"high":19.98,"low":19.32,"open":19.44,"volume":19824000},{"timestamp":1287667800,"date":"2010-10-21","index":654,"close":19.8,"high":20.22,"low":19.65,"open":19.86,"volume":19506400},{"timestamp":1287754200,"date":"2010-10-22","index":655,"close":19.82,"high":19.97,"low":19.68,"open":19.79,"volume":14815600},{"timestamp":1288013400,"date":"2010-10-25","index":656,"close":20.16,"high":20.18,"low":19.91,"open":20,"volume":16515600},{"timestamp":1288099800,"date":"2010-10-26","index":657,"close":20.01,"high":20.08,"low":19.84,"open":20.05,"volume":15630400}],"post":[{"timestamp":1288186200,"date":"2010-10-27","index":658,"close":19.98,"high":20.15,"low":19.79,"open":20.07,"volume":20665600},{"timestamp":1288272600,"date":"2010-10-28","index":659,"close":19.11,"high":19.88,"low":18.83,"open":19.83,"volume":44460800},{"timestamp":1288359000,"date":"2010-10-29","index":660,"close":19.54,"high":19.61,"low":19.08,"open":19.1,"volume":22865200},{"timestamp":1288618200,"date":"2010-11-01","index":661,"close":19.33,"high":19.69,"low":19.17,"open":19.65,"volume":13677200},{"timestamp":1288704600,"date":"2010-11-02","index":662,"close":19.6,"high":19.67,"low":19.37,"open":19.54,"volume":15381600},{"timestamp":1288791000,"date":"2010-11-03","index":663,"close":19.75,"high":19.81,"low":19.5,"open":19.64,"volume":14124400},{"timestamp":1288877400,"date":"2010-11-04","index":664,"close":20,"high":20.02,"low":19.76,"open":19.93,"volume":20202000},{"timestamp":1288963800,"date":"2010-11-05","index":665,"close":19.95,"high":20.12,"low":19.79,"open":20.07,"volume":23766400},{"timestamp":1289226600,"date":"2010-11-08","index":666,"close":19.68,"high":19.96,"low":19.65,"open":19.85,"volume":12224800},{"timestamp":1289313000,"date":"2010-11-09","index":667,"close":19.58,"high":19.88,"low":19.51,"open":19.75,"volume":10806400},{"timestamp":1289399400,"date":"2010-11-10","index":668,"close":19.82,"high":19.83,"low":19.5,"open":19.63,"volume":11910800}]},{"date":"2010-07-28","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1279027800,"date":"2010-07-13","index":583,"close":19.15,"high":19.45,"low":18.87,"open":19.45,"volume":19931600},{"timestamp":1279114200,"date":"2010-07-14","index":584,"close":19.07,"high":19.25,"low":18.91,"open":19.14,"volume":12814800},{"timestamp":1279200600,"date":"2010-07-15","index":585,"close":18.82,"high":19.16,"low":18.57,"open":19.1,"volume":16489200},{"timestamp":1279287000,"date":"2010-07-16","index":586,"close":17.86,"high":18.44,"low":17.82,"open":18.4,"volume":39060000},{"timestamp":1279546200,"date":"2010-07-19","index":587,"close":17.81,"high":18.06,"low":17.72,"open":18.05,"volume":20019200},{"timestamp":1279632600,"date":"2010-07-20","index":588,"close":18.4,"high":18.42,"low":17.63,"open":17.68,"volume":19106400},{"timestamp":1279719000,"date":"2010-07-21","index":589,"close":18.09,"high":18.5,"low":17.98,"open":18.5,"volume":15907600},{"timestamp":1279805400,"date":"2010-07-22","index":590,"close":18.61,"high":18.64,"low":18.25,"open":18.29,"volume":19493200},{"timestamp":1279891800,"date":"2010-07-23","index":591,"close":18.9,"high":18.99,"low":18.51,"open":18.62,"volume":12660800},{"timestamp":1280151000,"date":"2010-07-26","index":592,"close":19.02,"high":19.13,"low":18.84,"open":18.92,"volume":15792800},{"timestamp":1280237400,"date":"2010-07-27","index":593,"close":19.15,"high":19.32,"low":18.97,"open":19.25,"volume":17352400}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":594,"close":18.8,"high":19.21,"low":18.77,"open":19.04,"volume":25205200},{"timestamp":1280410200,"date":"2010-07-29","index":595,"close":18,"high":18.72,"low":17.84,"open":18.69,"volume":58866800},{"timestamp":1280496600,"date":"2010-07-30","index":596,"close":18.34,"high":18.41,"low":17.84,"open":17.9,"volume":30784800},{"timestamp":1280755800,"date":"2010-08-02","index":597,"close":18.06,"high":18.1,"low":17.74,"open":17.75,"volume":53846800},{"timestamp":1280842200,"date":"2010-08-03","index":598,"close":18.25,"high":18.38,"low":17.86,"open":17.91,"volume":34164800},{"timestamp":1280928600,"date":"2010-08-04","index":599,"close":18.11,"high":18.35,"low":18.09,"open":18.3,"volume":20499200},{"timestamp":1281015000,"date":"2010-08-05","index":600,"close":17.88,"high":18.1,"low":17.83,"open":18.03,"volume":30787600},{"timestamp":1281101400,"date":"2010-08-06","index":601,"close":18.03,"high":18.05,"low":17.72,"open":17.79,"volume":19362800},{"timestamp":1281360600,"date":"2010-08-09","index":602,"close":18.68,"high":18.72,"low":18.2,"open":18.28,"volume":28612400},{"timestamp":1281447000,"date":"2010-08-10","index":603,"close":18.82,"high":18.93,"low":18.51,"open":18.51,"volume":31068400},{"timestamp":1281533400,"date":"2010-08-11","index":604,"close":18.38,"high":18.59,"low":18.25,"open":18.5,"volume":23113600}]},{"date":"2010-04-28","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1271165400,"date":"2010-04-13","index":520,"close":23.2,"high":23.45,"low":23.04,"open":23.35,"volume":11436000},{"timestamp":1271251800,"date":"2010-04-14","index":521,"close":23.57,"high":23.61,"low":23.22,"open":23.29,"volume":17329200},{"timestamp":1271338200,"date":"2010-04-15","index":522,"close":23.61,"high":23.82,"low":23.48,"open":23.59,"volume":20639200},{"timestamp":1271424600,"date":"2010-04-16","index":523,"close":23.46,"high":23.73,"low":23.2,"open":23.52,"volume":18766400},{"timestamp":1271683800,"date":"2010-04-19","index":524,"close":23.28,"high":23.55,"low":23.02,"open":23.3,"volume":12586400},{"timestamp":1271770200,"date":"2010-04-20","index":525,"close":23.51,"high":23.52,"low":23.13,"open":23.41,"volume":9090400},{"timestamp":1271856600,"date":"2010-04-21","index":526,"close":23.28,"high":23.59,"low":23.22,"open":23.59,"volume":11365600},{"timestamp":1271943000,"date":"2010-04-22","index":527,"close":23.78,"high":23.8,"low":23.11,"open":23.2,"volume":14658400},{"timestamp":1272029400,"date":"2010-04-23","index":528,"close":24.15,"high":24.2,"low":23.81,"open":24.05,"volume":12498800},{"timestamp":1272288600,"date":"2010-04-26","index":529,"close":24,"high":24.3,"low":23.89,"open":24.26,"volume":18274800},{"timestamp":1272375000,"date":"2010-04-27","index":530,"close":23.24,"high":24.06,"low":23.22,"open":23.99,"volume":17868400}],"post":[{"timestamp":1272461400,"date":"2010-04-28","index":531,"close":23.4,"high":23.51,"low":23.08,"open":23.43,"volume":20395200},{"timestamp":1272547800,"date":"2010-04-29","index":532,"close":23.2,"high":23.65,"low":23.02,"open":23.44,"volume":29408000},{"timestamp":1272634200,"date":"2010-04-30","index":533,"close":22.56,"high":23.34,"low":22.5,"open":23.32,"volume":25059600},{"timestamp":1272893400,"date":"2010-05-03","index":534,"close":22.32,"high":22.82,"low":22.1,"open":22.64,"volume":31020000},{"timestamp":1272979800,"date":"2010-05-04","index":535,"close":22.09,"high":22.74,"low":22.03,"open":22.33,"volume":30622800},{"timestamp":1273066200,"date":"2010-05-05","index":536,"close":21.61,"high":21.99,"low":21,"open":21.69,"volume":37174400},{"timestamp":1273152600,"date":"2010-05-06","index":537,"close":20.73,"high":21.64,"low":18.98,"open":21.46,"volume":63938000},{"timestamp":1273239000,"date":"2010-05-07","index":538,"close":20.57,"high":21.04,"low":20.19,"open":20.76,"volume":45519200},{"timestamp":1273498200,"date":"2010-05-10","index":539,"close":21.5,"high":21.8,"low":21.48,"open":21.56,"volume":35106800},{"timestamp":1273584600,"date":"2010-05-11","index":540,"close":21.04,"high":21.31,"low":20.78,"open":21.28,"volume":47244000},{"timestamp":1273671000,"date":"2010-05-12","index":541,"close":21.42,"high":21.89,"low":21.19,"open":21.26,"volume":37131600}]},{"date":"2010-02-03","estimated":0.23,"reported":0.26,"pre":[{"timestamp":1263911400,"date":"2010-01-19","index":462,"close":21.96,"high":22.1,"low":21.42,"open":21.54,"volume":15239600},{"timestamp":1263997800,"date":"2010-01-20","index":463,"close":21.85,"high":21.93,"low":21.58,"open":21.92,"volume":12771200},{"timestamp":1264084200,"date":"2010-01-21","index":464,"close":21.11,"high":21.98,"low":21.03,"open":21.86,"volume":28140800},{"timestamp":1264170600,"date":"2010-01-22","index":465,"close":20.68,"high":21.1,"low":20.41,"open":21.01,"volume":29776400},{"timestamp":1264429800,"date":"2010-01-25","index":466,"close":20.51,"high":20.95,"low":20.35,"open":20.85,"volume":16147200},{"timestamp":1264516200,"date":"2010-01-26","index":467,"close":20.29,"high":20.64,"low":20.25,"open":20.34,"volume":12437600},{"timestamp":1264602600,"date":"2010-01-27","index":468,"close":20.98,"high":21.03,"low":20.15,"open":20.22,"volume":19335200},{"timestamp":1264689000,"date":"2010-01-28","index":469,"close":20.66,"high":21.12,"low":20.35,"open":21.09,"volume":13070800},{"timestamp":1264775400,"date":"2010-01-29","index":470,"close":20.51,"high":21.25,"low":20.47,"open":20.65,"volume":20281600},{"timestamp":1265034600,"date":"2010-02-01","index":471,"close":20.92,"high":21.19,"low":20.55,"open":20.57,"volume":16098000},{"timestamp":1265121000,"date":"2010-02-02","index":472,"close":21,"high":21.12,"low":20.88,"open":21.07,"volume":14441600}],"post":[{"timestamp":1265207400,"date":"2010-02-03","index":473,"close":20.88,"high":21.12,"low":20.52,"open":21.06,"volume":32197600},{"timestamp":1265293800,"date":"2010-02-04","index":474,"close":20.76,"high":21.55,"low":20.7,"open":21.31,"volume":66486800},{"timestamp":1265380200,"date":"2010-02-05","index":475,"close":20.64,"high":20.97,"low":20.14,"open":20.83,"volume":38687200},{"timestamp":1265639400,"date":"2010-02-08","index":476,"close":20.76,"high":21.09,"low":20.64,"open":20.73,"volume":23966800},{"timestamp":1265725800,"date":"2010-02-09","index":477,"close":20.82,"high":21.03,"low":20.67,"open":20.92,"volume":17968000},{"timestamp":1265812200,"date":"2010-02-10","index":478,"close":20.91,"high":20.98,"low":20.72,"open":20.87,"volume":14572800},{"timestamp":1265898600,"date":"2010-02-11","index":479,"close":21.28,"high":21.3,"low":20.81,"open":20.95,"volume":18044800},{"timestamp":1265985000,"date":"2010-02-12","index":480,"close":21.19,"high":21.24,"low":20.91,"open":21.13,"volume":22114800},{"timestamp":1266330600,"date":"2010-02-16","index":481,"close":21.47,"high":21.49,"low":21.3,"open":21.31,"volume":16065600},{"timestamp":1266417000,"date":"2010-02-17","index":482,"close":21.6,"high":21.64,"low":21.44,"open":21.5,"volume":14976800},{"timestamp":1266503400,"date":"2010-02-18","index":483,"close":21.74,"high":21.86,"low":21.5,"open":21.5,"volume":15289200}]},{"date":"2009-10-27","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1255354200,"date":"2009-10-12","index":395,"close":18.42,"high":18.74,"low":18.34,"open":18.58,"volume":19282400},{"timestamp":1255440600,"date":"2009-10-13","index":396,"close":18.67,"high":18.75,"low":18.31,"open":18.43,"volume":23606000},{"timestamp":1255527000,"date":"2009-10-14","index":397,"close":18.7,"high":18.81,"low":18.45,"open":18.71,"volume":27132800},{"timestamp":1255613400,"date":"2009-10-15","index":398,"close":18.77,"high":18.96,"low":18.5,"open":18.55,"volume":22272400},{"timestamp":1255699800,"date":"2009-10-16","index":399,"close":18.57,"high":18.77,"low":18.5,"open":18.68,"volume":14942000},{"timestamp":1255959000,"date":"2009-10-19","index":400,"close":18.74,"high":18.75,"low":18.3,"open":18.57,"volume":14582800},{"timestamp":1256045400,"date":"2009-10-20","index":401,"close":18.76,"high":18.98,"low":18.61,"open":18.86,"volume":16502800},{"timestamp":1256131800,"date":"2009-10-21","index":402,"close":18.8,"high":19.25,"low":18.7,"open":18.7,"volume":16275600},{"timestamp":1256218200,"date":"2009-10-22","index":403,"close":18.92,"high":18.97,"low":18.57,"open":18.9,"volume":21757600},{"timestamp":1256304600,"date":"2009-10-23","index":404,"close":18.53,"high":19.02,"low":18.41,"open":18.98,"volume":25499200},{"timestamp":1256563800,"date":"2009-10-26","index":405,"close":18.19,"high":18.96,"low":18.11,"open":18.74,"volume":34836400}],"post":[{"timestamp":1256650200,"date":"2009-10-27","index":406,"close":18.48,"high":18.61,"low":18.13,"open":18.4,"volume":40189600},{"timestamp":1256736600,"date":"2009-10-28","index":407,"close":19.14,"high":19.5,"low":18.69,"open":18.74,"volume":77930400},{"timestamp":1256823000,"date":"2009-10-29","index":408,"close":19.32,"high":19.55,"low":18.96,"open":19.25,"volume":41498400},{"timestamp":1256909400,"date":"2009-10-30","index":409,"close":18.94,"high":19.38,"low":18.79,"open":19.24,"volume":27308800},{"timestamp":1257172200,"date":"2009-11-02","index":410,"close":19.32,"high":19.54,"low":18.96,"open":19.02,"volume":25322800},{"timestamp":1257258600,"date":"2009-11-03","index":411,"close":19.41,"high":19.42,"low":18.95,"open":19.19,"volume":26090800},{"timestamp":1257345000,"date":"2009-11-04","index":412,"close":19.58,"high":19.88,"low":19.53,"open":19.58,"volume":24364000},{"timestamp":1257431400,"date":"2009-11-05","index":413,"close":19.9,"high":19.94,"low":19.57,"open":19.63,"volume":16350400},{"timestamp":1257517800,"date":"2009-11-06","index":414,"close":19.92,"high":19.98,"low":19.66,"open":19.75,"volume":15763600},{"timestamp":1257777000,"date":"2009-11-09","index":415,"close":20.29,"high":20.41,"low":19.92,"open":19.97,"volume":26318800},{"timestamp":1257863400,"date":"2009-11-10","index":416,"close":20.27,"high":20.37,"low":20.14,"open":20.23,"volume":19660000}]},{"date":"2009-07-29","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1247578200,"date":"2009-07-14","index":332,"close":15.07,"high":15.13,"low":14.91,"open":15.13,"volume":13291200},{"timestamp":1247664600,"date":"2009-07-15","index":333,"close":15.66,"high":15.69,"low":15.17,"open":15.25,"volume":36492400},{"timestamp":1247751000,"date":"2009-07-16","index":334,"close":16.1,"high":16.18,"low":15.55,"open":15.61,"volume":50086000},{"timestamp":1247837400,"date":"2009-07-17","index":335,"close":16.02,"high":16.25,"low":16,"open":16.06,"volume":18075600},{"timestamp":1248096600,"date":"2009-07-20","index":336,"close":16.78,"high":16.82,"low":16.08,"open":16.09,"volume":32220400},{"timestamp":1248183000,"date":"2009-07-21","index":337,"close":16.79,"high":16.8,"low":16.45,"open":16.78,"volume":17742800},{"timestamp":1248269400,"date":"2009-07-22","index":338,"close":16.71,"high":16.89,"low":16.58,"open":16.66,"volume":25328400},{"timestamp":1248355800,"date":"2009-07-23","index":339,"close":16.8,"high":16.96,"low":16.66,"open":16.8,"volume":19396000},{"timestamp":1248442200,"date":"2009-07-24","index":340,"close":16.82,"high":16.91,"low":16.56,"open":16.57,"volume":13194800},{"timestamp":1248701400,"date":"2009-07-27","index":341,"close":17.05,"high":17.08,"low":16.78,"open":16.81,"volume":14245200},{"timestamp":1248787800,"date":"2009-07-28","index":342,"close":16.58,"high":17.08,"low":16.53,"open":16.93,"volume":22644800}],"post":[{"timestamp":1248874200,"date":"2009-07-29","index":343,"close":16.69,"high":16.72,"low":16.43,"open":16.65,"volume":22032400},{"timestamp":1248960600,"date":"2009-07-30","index":344,"close":16.8,"high":17.42,"low":16.71,"open":16.92,"volume":57776000},{"timestamp":1249047000,"date":"2009-07-31","index":345,"close":16.36,"high":16.79,"low":16.34,"open":16.74,"volume":33046800},{"timestamp":1249306200,"date":"2009-08-03","index":346,"close":17.28,"high":17.28,"low":16.48,"open":16.55,"volume":30334400},{"timestamp":1249392600,"date":"2009-08-04","index":347,"close":17.27,"high":17.28,"low":16.98,"open":17.08,"volume":18686400},{"timestamp":1249479000,"date":"2009-08-05","index":348,"close":17.09,"high":17.3,"low":16.97,"open":17.3,"volume":19874400},{"timestamp":1249565400,"date":"2009-08-06","index":349,"close":17.16,"high":17.42,"low":16.99,"open":17.13,"volume":20892800},{"timestamp":1249651800,"date":"2009-08-07","index":350,"close":17.29,"high":17.41,"low":17.18,"open":17.31,"volume":15380400},{"timestamp":1249911000,"date":"2009-08-10","index":351,"close":17.22,"high":17.37,"low":17.15,"open":17.26,"volume":10038800},{"timestamp":1249997400,"date":"2009-08-11","index":352,"close":17.15,"high":17.31,"low":17.13,"open":17.14,"volume":14537600},{"timestamp":1250083800,"date":"2009-08-12","index":353,"close":17.11,"high":17.26,"low":16.97,"open":17.07,"volume":14430400}]},{"date":"2009-04-29","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1239715800,"date":"2009-04-14","index":269,"close":14.58,"high":15.23,"low":14.53,"open":15.03,"volume":35712000},{"timestamp":1239802200,"date":"2009-04-15","index":270,"close":14.78,"high":14.82,"low":14.31,"open":14.51,"volume":29687600},{"timestamp":1239888600,"date":"2009-04-16","index":271,"close":14.52,"high":14.84,"low":14.38,"open":14.52,"volume":36114000},{"timestamp":1239975000,"date":"2009-04-17","index":272,"close":14.5,"high":14.78,"low":14.31,"open":14.55,"volume":37814400},{"timestamp":1240234200,"date":"2009-04-20","index":273,"close":13.75,"high":14.42,"low":13.74,"open":14.25,"volume":42577200},{"timestamp":1240320600,"date":"2009-04-21","index":274,"close":14.66,"high":14.68,"low":13.56,"open":13.71,"volume":37746000},{"timestamp":1240407000,"date":"2009-04-22","index":275,"close":14.38,"high":14.98,"low":14.3,"open":14.45,"volume":34680000},{"timestamp":1240493400,"date":"2009-04-23","index":276,"close":14.56,"high":14.74,"low":14.27,"open":14.56,"volume":35890800},{"timestamp":1240579800,"date":"2009-04-24","index":277,"close":15.1,"high":15.19,"low":14.51,"open":14.83,"volume":39686000},{"timestamp":1240839000,"date":"2009-04-27","index":278,"close":14.72,"high":14.93,"low":14.66,"open":14.69,"volume":29496800},{"timestamp":1240925400,"date":"2009-04-28","index":279,"close":15.18,"high":15.51,"low":14.52,"open":14.54,"volume":42287600}],"post":[{"timestamp":1241011800,"date":"2009-04-29","index":280,"close":15.88,"high":15.94,"low":15.38,"open":15.47,"volume":59240400},{"timestamp":1241098200,"date":"2009-04-30","index":281,"close":16.24,"high":17,"low":15.98,"open":16.03,"volume":101753600},{"timestamp":1241184600,"date":"2009-05-01","index":282,"close":16.25,"high":16.58,"low":15.66,"open":16.04,"volume":60616800},{"timestamp":1241443800,"date":"2009-05-04","index":283,"close":17.05,"high":17.14,"low":16.18,"open":16.52,"volume":78935200},{"timestamp":1241530200,"date":"2009-05-05","index":284,"close":16.85,"high":17.13,"low":16.74,"open":16.95,"volume":56786000},{"timestamp":1241616600,"date":"2009-05-06","index":285,"close":16.55,"high":17.06,"low":16.44,"open":17.02,"volume":41830400},{"timestamp":1241703000,"date":"2009-05-07","index":286,"close":16.38,"high":16.75,"low":16.34,"open":16.66,"volume":34731200},{"timestamp":1241789400,"date":"2009-05-08","index":287,"close":17.11,"high":17.12,"low":16.38,"open":16.49,"volume":37834800},{"timestamp":1242048600,"date":"2009-05-11","index":288,"close":16.48,"high":16.99,"low":16.48,"open":16.7,"volume":25980000},{"timestamp":1242135000,"date":"2009-05-12","index":289,"close":16.31,"high":16.81,"low":16.18,"open":16.71,"volume":36373600},{"timestamp":1242221400,"date":"2009-05-13","index":290,"close":16.12,"high":16.37,"low":15.88,"open":16.08,"volume":47555600}]},{"date":"2009-02-04","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1232461800,"date":"2009-01-20","index":211,"close":10.6,"high":11.6,"low":10.52,"open":11.51,"volume":59766000},{"timestamp":1232548200,"date":"2009-01-21","index":212,"close":11.05,"high":11.29,"low":10.68,"open":10.8,"volume":50503200},{"timestamp":1232634600,"date":"2009-01-22","index":213,"close":11.05,"high":11.42,"low":10.81,"open":10.94,"volume":31927600},{"timestamp":1232721000,"date":"2009-01-23","index":214,"close":11.08,"high":11.11,"low":10.44,"open":10.67,"volume":22617200},{"timestamp":1232980200,"date":"2009-01-26","index":215,"close":10.65,"high":11.31,"low":10.63,"open":11.07,"volume":24009200},{"timestamp":1233066600,"date":"2009-01-27","index":216,"close":11.04,"high":11.05,"low":10.66,"open":10.87,"volume":26436000},{"timestamp":1233153000,"date":"2009-01-28","index":217,"close":11.81,"high":11.87,"low":11.31,"open":11.48,"volume":32089600},{"timestamp":1233239400,"date":"2009-01-29","index":218,"close":11.57,"high":12.03,"low":11.31,"open":11.48,"volume":26097600},{"timestamp":1233325800,"date":"2009-01-30","index":219,"close":12.34,"high":12.34,"low":11.72,"open":11.76,"volume":30315200},{"timestamp":1233585000,"date":"2009-02-02","index":220,"close":12.49,"high":12.5,"low":11.89,"open":12.06,"volume":28544000},{"timestamp":1233671400,"date":"2009-02-03","index":221,"close":12.1,"high":12.74,"low":12.05,"open":12.55,"volume":28953600}],"post":[{"timestamp":1233757800,"date":"2009-02-04","index":222,"close":12.28,"high":12.56,"low":12.14,"open":12.22,"volume":33166400},{"timestamp":1233844200,"date":"2009-02-05","index":223,"close":13.44,"high":13.77,"low":12.88,"open":13.06,"volume":96728400},{"timestamp":1233930600,"date":"2009-02-06","index":224,"close":13.85,"high":14,"low":13.42,"open":13.49,"volume":45907600},{"timestamp":1234189800,"date":"2009-02-09","index":225,"close":13.83,"high":14.09,"low":13.65,"open":13.88,"volume":31874400},{"timestamp":1234276200,"date":"2009-02-10","index":226,"close":13.46,"high":14,"low":13.4,"open":13.78,"volume":38071600},{"timestamp":1234362600,"date":"2009-02-11","index":227,"close":13.74,"high":13.81,"low":13.38,"open":13.52,"volume":23668000},{"timestamp":1234449000,"date":"2009-02-12","index":228,"close":14.1,"high":14.15,"low":13.27,"open":13.57,"volume":34827600},{"timestamp":1234535400,"date":"2009-02-13","index":229,"close":13.99,"high":14.49,"low":13.81,"open":14.23,"volume":40788000},{"timestamp":1234881000,"date":"2009-02-17","index":230,"close":13.56,"high":13.8,"low":13.42,"open":13.67,"volume":35581600},{"timestamp":1234967400,"date":"2009-02-18","index":231,"close":14.04,"high":14.22,"low":13.56,"open":13.64,"volume":36329200},{"timestamp":1235053800,"date":"2009-02-19","index":232,"close":13.91,"high":14.48,"low":13.87,"open":14.24,"volume":35102400}]},{"date":"2008-10-29","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1223991000,"date":"2008-10-14","index":145,"close":14.4,"high":15.53,"low":13.81,"open":15.5,"volume":53142400},{"timestamp":1224077400,"date":"2008-10-15","index":146,"close":12.44,"high":14,"low":12.13,"open":13.88,"volume":76699200},{"timestamp":1224163800,"date":"2008-10-16","index":147,"close":13.27,"high":13.33,"low":12.01,"open":12.54,"volume":56062800},{"timestamp":1224250200,"date":"2008-10-17","index":148,"close":13.06,"high":13.77,"low":12.88,"open":12.88,"volume":35098400},{"timestamp":1224509400,"date":"2008-10-20","index":149,"close":13,"high":13.45,"low":12.78,"open":13.33,"volume":35965600},{"timestamp":1224595800,"date":"2008-10-21","index":150,"close":12.68,"high":13.27,"low":12.57,"open":12.84,"volume":28995600},{"timestamp":1224682200,"date":"2008-10-22","index":151,"close":12.13,"high":13,"low":12,"open":12.49,"volume":40243600},{"timestamp":1224768600,"date":"2008-10-23","index":152,"close":12.08,"high":12.39,"low":11.44,"open":12.19,"volume":47970000},{"timestamp":1224855000,"date":"2008-10-24","index":153,"close":11.99,"high":12.13,"low":10.94,"open":10.95,"volume":40798800},{"timestamp":1225114200,"date":"2008-10-27","index":154,"close":11.65,"high":12.3,"low":11.61,"open":11.75,"volume":41901600},{"timestamp":1225200600,"date":"2008-10-28","index":155,"close":12.49,"high":12.9,"low":11.76,"open":11.98,"volume":58436000}],"post":[{"timestamp":1225287000,"date":"2008-10-29","index":156,"close":12.67,"high":13.38,"low":12.38,"open":12.6,"volume":55994400},{"timestamp":1225373400,"date":"2008-10-30","index":157,"close":13.56,"high":14.04,"low":12.65,"open":12.65,"volume":74913200},{"timestamp":1225459800,"date":"2008-10-31","index":158,"close":13.84,"high":14.02,"low":13.25,"open":13.47,"volume":40372800},{"timestamp":1225722600,"date":"2008-11-03","index":159,"close":13.12,"high":14.02,"low":12.98,"open":13.98,"volume":28425200},{"timestamp":1225809000,"date":"2008-11-04","index":160,"close":14.95,"high":15.11,"low":13.47,"open":13.6,"volume":73603600},{"timestamp":1225895400,"date":"2008-11-05","index":161,"close":14.12,"high":14.8,"low":14.11,"open":14.57,"volume":44992000},{"timestamp":1225981800,"date":"2008-11-06","index":162,"close":12.88,"high":14,"low":12.69,"open":13.76,"volume":52092800},{"timestamp":1226068200,"date":"2008-11-07","index":163,"close":13.38,"high":13.7,"low":12.83,"open":13.11,"volume":30906400},{"timestamp":1226327400,"date":"2008-11-10","index":164,"close":13,"high":13.82,"low":12.8,"open":13.82,"volume":26516800},{"timestamp":1226413800,"date":"2008-11-11","index":165,"close":13.45,"high":13.75,"low":12.59,"open":12.75,"volume":32392800},{"timestamp":1226500200,"date":"2008-11-12","index":166,"close":12.94,"high":13.91,"low":12.8,"open":13.11,"volume":42746000}]},{"date":"2008-07-30","estimated":0.12,"reported":0.15,"pre":[{"timestamp":1216128600,"date":"2008-07-15","index":81,"close":17.1,"high":17.83,"low":16.82,"open":17.82,"volume":84268800},{"timestamp":1216215000,"date":"2008-07-16","index":82,"close":18.06,"high":18.14,"low":16.63,"open":17.08,"volume":92448800},{"timestamp":1216301400,"date":"2008-07-17","index":83,"close":18.76,"high":18.76,"low":17.84,"open":18.42,"volume":67268800},{"timestamp":1216387800,"date":"2008-07-18","index":84,"close":18.35,"high":18.62,"low":18.03,"open":18.56,"volume":46632000},{"timestamp":1216647000,"date":"2008-07-21","index":85,"close":17.98,"high":18.74,"low":17.89,"open":18.48,"volume":52937200},{"timestamp":1216733400,"date":"2008-07-22","index":86,"close":18.51,"high":18.56,"low":16.98,"open":17.4,"volume":65408000},{"timestamp":1216819800,"date":"2008-07-23","index":87,"close":18.31,"high":18.75,"low":18.15,"open":18.38,"volume":49942800},{"timestamp":1216906200,"date":"2008-07-24","index":88,"close":17.52,"high":18.43,"low":17.49,"open":18.23,"volume":36625600},{"timestamp":1216992600,"date":"2008-07-25","index":89,"close":17.99,"high":18.09,"low":17.27,"open":17.64,"volume":38690800},{"timestamp":1217251800,"date":"2008-07-28","index":90,"close":17.64,"high":18.4,"low":17.56,"open":18.1,"volume":35699200},{"timestamp":1217338200,"date":"2008-07-29","index":91,"close":18.99,"high":18.99,"low":17.75,"open":17.76,"volume":49040400}],"post":[{"timestamp":1217424600,"date":"2008-07-30","index":92,"close":19.61,"high":19.73,"low":18.57,"open":19.31,"volume":76089200},{"timestamp":1217511000,"date":"2008-07-31","index":93,"close":18.26,"high":19.54,"low":17.87,"open":19.06,"volume":148888800},{"timestamp":1217597400,"date":"2008-08-01","index":94,"close":17.93,"high":18.52,"low":17.59,"open":18.33,"volume":61715600},{"timestamp":1217856600,"date":"2008-08-04","index":95,"close":18.13,"high":18.4,"low":17.88,"open":17.94,"volume":42686000},{"timestamp":1217943000,"date":"2008-08-05","index":96,"close":18.4,"high":18.56,"low":18.08,"open":18.3,"volume":34354800},{"timestamp":1218029400,"date":"2008-08-06","index":97,"close":17.87,"high":18.2,"low":17.77,"open":18.2,"volume":40924000},{"timestamp":1218115800,"date":"2008-08-07","index":98,"close":17.38,"high":17.81,"low":17.33,"open":17.69,"volume":43847200},{"timestamp":1218202200,"date":"2008-08-08","index":99,"close":18.15,"high":18.21,"low":17.28,"open":17.44,"volume":36354400},{"timestamp":1218461400,"date":"2008-08-11","index":100,"close":18.7,"high":19.13,"low":17.99,"open":18.11,"volume":55289200},{"timestamp":1218547800,"date":"2008-08-12","index":101,"close":18.2,"high":18.7,"low":18.15,"open":18.55,"volume":33734400},{"timestamp":1218634200,"date":"2008-08-13","index":102,"close":18.48,"high":18.54,"low":18.12,"open":18.19,"volume":29924800}]},{"date":"2008-04-28","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1207920600,"date":"2008-04-11","index":16,"close":16.53,"high":16.69,"low":16.31,"open":16.31,"volume":26421600},{"timestamp":1208179800,"date":"2008-04-14","index":17,"close":16.42,"high":16.81,"low":16.38,"open":16.67,"volume":28443600},{"timestamp":1208266200,"date":"2008-04-15","index":18,"close":16.09,"high":16.64,"low":16,"open":16.57,"volume":23888000},{"timestamp":1208352600,"date":"2008-04-16","index":19,"close":16.53,"high":16.74,"low":16.14,"open":16.14,"volume":25136800},{"timestamp":1208439000,"date":"2008-04-17","index":20,"close":16.76,"high":16.94,"low":16.5,"open":16.57,"volume":22459600},{"timestamp":1208525400,"date":"2008-04-18","index":21,"close":17.25,"high":17.61,"low":16.8,"open":17,"volume":104099600},{"timestamp":1208784600,"date":"2008-04-21","index":22,"close":17.74,"high":18.13,"low":17.21,"open":17.37,"volume":58848000},{"timestamp":1208871000,"date":"2008-04-22","index":23,"close":17.57,"high":18.1,"low":17.5,"open":17.98,"volume":47357600},{"timestamp":1208957400,"date":"2008-04-23","index":24,"close":17.52,"high":17.92,"low":17.42,"open":17.74,"volume":37319600},{"timestamp":1209043800,"date":"2008-04-24","index":25,"close":18.08,"high":18.25,"low":17.51,"open":17.8,"volume":38086800},{"timestamp":1209130200,"date":"2008-04-25","index":26,"close":18.77,"high":19.02,"low":18.48,"open":19,"volume":101460000}],"post":[{"timestamp":1209389400,"date":"2008-04-28","index":27,"close":18.91,"high":19.32,"low":18.73,"open":19.13,"volume":132517200},{"timestamp":1209475800,"date":"2008-04-29","index":28,"close":20.22,"high":20.22,"low":17.75,"open":18.54,"volume":197308400},{"timestamp":1209562200,"date":"2008-04-30","index":29,"close":20.86,"high":21.2,"low":20.27,"open":20.35,"volume":147543600},{"timestamp":1209648600,"date":"2008-05-01","index":30,"close":21.35,"high":21.91,"low":20.98,"open":21.1,"volume":116395600},{"timestamp":1209735000,"date":"2008-05-02","index":31,"close":20.69,"high":21.88,"low":20.25,"open":21.82,"volume":136648800},{"timestamp":1209994200,"date":"2008-05-05","index":32,"close":21.26,"high":21.38,"low":20.2,"open":20.71,"volume":70377200},{"timestamp":1210080600,"date":"2008-05-06","index":33,"close":21.88,"high":22.04,"low":21.19,"open":21.37,"volume":75913200},{"timestamp":1210167000,"date":"2008-05-07","index":34,"close":22.13,"high":22.46,"low":21.92,"open":22.21,"volume":100464800},{"timestamp":1210253400,"date":"2008-05-08","index":35,"close":21.83,"high":22.44,"low":21.49,"open":22.38,"volume":92836400},{"timestamp":1210339800,"date":"2008-05-09","index":36,"close":20.72,"high":21.67,"low":20.63,"open":21.45,"volume":94312000},{"timestamp":1210599000,"date":"2008-05-12","index":37,"close":20.48,"high":21.12,"low":19.52,"open":20.91,"volume":147471600}]}] +[{"date":"2024-10-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-24","estimated":2.21,"reported":null,"pre":[],"post":[]},{"date":"2024-01-24","estimated":2.21,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":2.24,"reported":2.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":3916,"close":234.44,"high":235.17,"low":231.7,"open":232.8,"volume":5372200},{"timestamp":1696944600,"date":"2023-10-10","index":3917,"close":236.6,"high":238.22,"low":234.28,"open":234.9,"volume":4644000},{"timestamp":1697031000,"date":"2023-10-11","index":3918,"close":235.68,"high":238.51,"low":234.89,"open":237.55,"volume":4760900},{"timestamp":1697117400,"date":"2023-10-12","index":3919,"close":236.78,"high":237.73,"low":234.89,"open":236.71,"volume":4472800},{"timestamp":1697203800,"date":"2023-10-13","index":3920,"close":237.67,"high":238.65,"low":236.23,"open":236.39,"volume":4966800},{"timestamp":1697463000,"date":"2023-10-16","index":3921,"close":240.07,"high":240.71,"low":238.33,"open":239,"volume":6227300},{"timestamp":1697549400,"date":"2023-10-17","index":3922,"close":241.2,"high":241.48,"low":238.29,"open":239.63,"volume":4527600},{"timestamp":1697635800,"date":"2023-10-18","index":3923,"close":237.47,"high":240.83,"low":236.99,"open":239.96,"volume":9528300},{"timestamp":1697722200,"date":"2023-10-19","index":3924,"close":233.81,"high":237.92,"low":233.41,"open":237.47,"volume":5927400},{"timestamp":1697808600,"date":"2023-10-20","index":3925,"close":233.38,"high":235.77,"low":232.64,"open":234.13,"volume":5748300},{"timestamp":1698067800,"date":"2023-10-23","index":3926,"close":231.53,"high":234.46,"low":231.28,"open":231.36,"volume":5071700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":3927,"close":234.65,"high":236.53,"low":232.89,"open":232.89,"volume":6844100},{"timestamp":1698240600,"date":"2023-10-25","index":3928,"close":236.85,"high":238.48,"low":231.29,"open":232.25,"volume":10365300},{"timestamp":1698327000,"date":"2023-10-26","index":3929,"close":231.28,"high":235.61,"low":230.36,"open":234.57,"volume":6414500},{"timestamp":1698413400,"date":"2023-10-27","index":3930,"close":229.27,"high":231.39,"low":228.03,"open":231.17,"volume":5540900},{"timestamp":1698672600,"date":"2023-10-30","index":3931,"close":233.08,"high":233.38,"low":230.03,"open":232.19,"volume":5170300},{"timestamp":1698759000,"date":"2023-10-31","index":3932,"close":235.1,"high":235.72,"low":232.99,"open":233.57,"volume":4828400},{"timestamp":1698868802,"date":"2023-11-01","index":3933,"close":238.58,"high":239.04,"low":235.68,"open":236.14,"volume":4925373},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-25","estimated":2.12,"reported":2.16,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":3852,"close":238.16,"high":239.1,"low":236.5,"open":237.01,"volume":4858900},{"timestamp":1689082200,"date":"2023-07-11","index":3853,"close":240.55,"high":240.7,"low":238.12,"open":238.81,"volume":3857100},{"timestamp":1689168600,"date":"2023-07-12","index":3854,"close":242.21,"high":243.95,"low":241.23,"open":241.55,"volume":6116000},{"timestamp":1689255000,"date":"2023-07-13","index":3855,"close":243.31,"high":244.27,"low":243.15,"open":243.79,"volume":5819600},{"timestamp":1689341400,"date":"2023-07-14","index":3856,"close":243.16,"high":244.74,"low":241.96,"open":244.73,"volume":4940600},{"timestamp":1689600600,"date":"2023-07-17","index":3857,"close":243.99,"high":245.37,"low":243,"open":243.11,"volume":4328100},{"timestamp":1689687000,"date":"2023-07-18","index":3858,"close":240.77,"high":243.18,"low":237.68,"open":243.1,"volume":7674700},{"timestamp":1689773400,"date":"2023-07-19","index":3859,"close":241.42,"high":242.59,"low":240.12,"open":241.25,"volume":4835500},{"timestamp":1689859800,"date":"2023-07-20","index":3860,"close":239.62,"high":241.61,"low":239.07,"open":241.16,"volume":4695000},{"timestamp":1689946200,"date":"2023-07-21","index":3861,"close":239.25,"high":240.35,"low":238.73,"open":239.74,"volume":5426800},{"timestamp":1690205400,"date":"2023-07-24","index":3862,"close":240.74,"high":241.28,"low":238.19,"open":239.68,"volume":6010000}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":3863,"close":238.69,"high":240.8,"low":238.56,"open":240.02,"volume":4997500},{"timestamp":1690378200,"date":"2023-07-26","index":3864,"close":237.1,"high":238.85,"low":227.68,"open":231.42,"volume":7551400},{"timestamp":1690464600,"date":"2023-07-27","index":3865,"close":234.44,"high":238.66,"low":232.96,"open":237.42,"volume":8160100},{"timestamp":1690551000,"date":"2023-07-28","index":3866,"close":235.75,"high":235.88,"low":233.71,"open":234.58,"volume":6794800},{"timestamp":1690810200,"date":"2023-07-31","index":3867,"close":237.73,"high":238.42,"low":236,"open":236,"volume":4799600},{"timestamp":1690896600,"date":"2023-08-01","index":3868,"close":239.78,"high":240.73,"low":237,"open":237.14,"volume":4627300},{"timestamp":1690983000,"date":"2023-08-02","index":3869,"close":237.56,"high":238.79,"low":236.79,"open":238.63,"volume":4868200},{"timestamp":1691069400,"date":"2023-08-03","index":3870,"close":238.76,"high":239.05,"low":235.25,"open":236,"volume":5033800},{"timestamp":1691155800,"date":"2023-08-04","index":3871,"close":238.99,"high":241.91,"low":237.84,"open":238,"volume":5167700},{"timestamp":1691415000,"date":"2023-08-07","index":3872,"close":241.51,"high":242.18,"low":239.21,"open":239.22,"volume":5649800},{"timestamp":1691501400,"date":"2023-08-08","index":3873,"close":239.29,"high":241.36,"low":237.39,"open":240.42,"volume":5080600}]},{"date":"2023-04-25","estimated":1.99,"reported":2.09,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":3790,"close":226.43,"high":226.48,"low":224.32,"open":225.56,"volume":4952200},{"timestamp":1681219800,"date":"2023-04-11","index":3791,"close":228.45,"high":229.14,"low":226.2,"open":227,"volume":4513300},{"timestamp":1681306200,"date":"2023-04-12","index":3792,"close":227.81,"high":231.59,"low":227.33,"open":229.93,"volume":4373000},{"timestamp":1681392600,"date":"2023-04-13","index":3793,"close":232.69,"high":232.84,"low":228.8,"open":229.46,"volume":7615500},{"timestamp":1681479000,"date":"2023-04-14","index":3794,"close":234.02,"high":234.99,"low":232.24,"open":232.99,"volume":9781300},{"timestamp":1681738200,"date":"2023-04-17","index":3795,"close":233.48,"high":234.05,"low":230.94,"open":234.02,"volume":4865000},{"timestamp":1681824600,"date":"2023-04-18","index":3796,"close":233.6,"high":234.33,"low":231.69,"open":233.75,"volume":4796200},{"timestamp":1681911000,"date":"2023-04-19","index":3797,"close":232.57,"high":234.06,"low":231.85,"open":234,"volume":3833900},{"timestamp":1681997400,"date":"2023-04-20","index":3798,"close":234.6,"high":234.67,"low":231.5,"open":232.46,"volume":4925700},{"timestamp":1682083800,"date":"2023-04-21","index":3799,"close":234.05,"high":235.57,"low":233.38,"open":235,"volume":6771500},{"timestamp":1682343000,"date":"2023-04-24","index":3800,"close":232.76,"high":235.15,"low":231.51,"open":234.23,"volume":9124100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":3801,"close":229.59,"high":235.02,"low":229.43,"open":233.02,"volume":6076500},{"timestamp":1682515800,"date":"2023-04-26","index":3802,"close":228.15,"high":232.77,"low":226.72,"open":231.22,"volume":8400400},{"timestamp":1682602200,"date":"2023-04-27","index":3803,"close":229.01,"high":229.63,"low":226.61,"open":228.67,"volume":7128200},{"timestamp":1682688600,"date":"2023-04-28","index":3804,"close":232.73,"high":233.57,"low":228.06,"open":228.65,"volume":11627900},{"timestamp":1682947800,"date":"2023-05-01","index":3805,"close":232.51,"high":234.59,"low":231.51,"open":232.87,"volume":4571100},{"timestamp":1683034200,"date":"2023-05-02","index":3806,"close":226.98,"high":232.37,"low":226.21,"open":231.95,"volume":5244000},{"timestamp":1683120600,"date":"2023-05-03","index":3807,"close":225.98,"high":228.67,"low":225.92,"open":226.98,"volume":4093300},{"timestamp":1683207000,"date":"2023-05-04","index":3808,"close":225.6,"high":226.06,"low":223.48,"open":224.84,"volume":5648700},{"timestamp":1683293400,"date":"2023-05-05","index":3809,"close":231.78,"high":232.34,"low":227.29,"open":228.34,"volume":6237000},{"timestamp":1683552600,"date":"2023-05-08","index":3810,"close":232.23,"high":233.45,"low":231.25,"open":231.25,"volume":2938400},{"timestamp":1683639000,"date":"2023-05-09","index":3811,"close":233.26,"high":234.09,"low":230.82,"open":231.08,"volume":4352100}]},{"date":"2023-01-26","estimated":2.01,"reported":2.18,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":3729,"close":221.09,"high":222.39,"low":218.18,"open":218.99,"volume":10857000},{"timestamp":1673447400,"date":"2023-01-11","index":3730,"close":222.1,"high":222.18,"low":219.7,"open":221.29,"volume":5408200},{"timestamp":1673533800,"date":"2023-01-12","index":3731,"close":223.62,"high":223.81,"low":220.61,"open":222.1,"volume":4264400},{"timestamp":1673620200,"date":"2023-01-13","index":3732,"close":223.06,"high":223.76,"low":220.14,"open":221.91,"volume":4283200},{"timestamp":1673965800,"date":"2023-01-17","index":3733,"close":223,"high":224.4,"low":222.37,"open":222.38,"volume":6101100},{"timestamp":1674052200,"date":"2023-01-18","index":3734,"close":219.46,"high":224.99,"low":219.44,"open":224.08,"volume":6558000},{"timestamp":1674138600,"date":"2023-01-19","index":3735,"close":220.41,"high":221.52,"low":217.5,"open":218.1,"volume":4853100},{"timestamp":1674225000,"date":"2023-01-20","index":3736,"close":224.31,"high":224.43,"low":220.41,"open":221.14,"volume":5211000},{"timestamp":1674484200,"date":"2023-01-23","index":3737,"close":224.18,"high":226.2,"low":223.15,"open":224.6,"volume":5501500},{"timestamp":1674570600,"date":"2023-01-24","index":3738,"close":223.89,"high":230,"low":216.63,"open":222.02,"volume":5274900},{"timestamp":1674657000,"date":"2023-01-25","index":3739,"close":224.9,"high":224.97,"low":221.17,"open":221.62,"volume":4729600}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":3740,"close":224.71,"high":227.08,"low":223.67,"open":226,"volume":7043400},{"timestamp":1674829800,"date":"2023-01-27","index":3741,"close":231.44,"high":232.84,"low":227.25,"open":228,"volume":11382600},{"timestamp":1675089000,"date":"2023-01-30","index":3742,"close":229.1,"high":230.42,"low":227.93,"open":230.2,"volume":5677400},{"timestamp":1675175400,"date":"2023-01-31","index":3743,"close":230.21,"high":230.8,"low":228.45,"open":228.81,"volume":11294200},{"timestamp":1675261800,"date":"2023-02-01","index":3744,"close":230.9,"high":232.66,"low":227.8,"open":229.37,"volume":5792700},{"timestamp":1675348200,"date":"2023-02-02","index":3745,"close":229.56,"high":234.3,"low":228.37,"open":233.96,"volume":7190000},{"timestamp":1675434600,"date":"2023-02-03","index":3746,"close":230.13,"high":230.86,"low":227.64,"open":228.69,"volume":5243600},{"timestamp":1675693800,"date":"2023-02-06","index":3747,"close":229.44,"high":230.26,"low":228.04,"open":228.7,"volume":3402400},{"timestamp":1675780200,"date":"2023-02-07","index":3748,"close":231.32,"high":232.13,"low":227.95,"open":228.02,"volume":4042600},{"timestamp":1675866600,"date":"2023-02-08","index":3749,"close":230.2,"high":231.86,"low":229.99,"open":230.34,"volume":4978600},{"timestamp":1675953000,"date":"2023-02-09","index":3750,"close":229.35,"high":232.48,"low":229.13,"open":232.41,"volume":5238400}]},{"date":"2022-10-25","estimated":1.86,"reported":1.93,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":3666,"close":182.18,"high":184.78,"low":180.9,"open":184.13,"volume":4743800},{"timestamp":1665495000,"date":"2022-10-11","index":3667,"close":179.14,"high":181.64,"low":178.19,"open":180.37,"volume":6294500},{"timestamp":1665581400,"date":"2022-10-12","index":3668,"close":178.24,"high":180.59,"low":178.22,"open":179.09,"volume":4884300},{"timestamp":1665667800,"date":"2022-10-13","index":3669,"close":184.66,"high":185.37,"low":174.6,"open":175,"volume":8426400},{"timestamp":1665754200,"date":"2022-10-14","index":3670,"close":182.62,"high":187.13,"low":182.07,"open":186.79,"volume":6449400},{"timestamp":1666013400,"date":"2022-10-17","index":3671,"close":185.25,"high":188.57,"low":182.85,"open":186,"volume":13952100},{"timestamp":1666099800,"date":"2022-10-18","index":3672,"close":187.17,"high":190.19,"low":185.74,"open":189.49,"volume":5209200},{"timestamp":1666186200,"date":"2022-10-19","index":3673,"close":186.41,"high":187.64,"low":184.76,"open":185.49,"volume":4927000},{"timestamp":1666272600,"date":"2022-10-20","index":3674,"close":187.22,"high":190.98,"low":186.43,"open":186.46,"volume":5706700},{"timestamp":1666359000,"date":"2022-10-21","index":3675,"close":190.37,"high":190.95,"low":185.05,"open":185.8,"volume":7582500},{"timestamp":1666618200,"date":"2022-10-24","index":3676,"close":190.71,"high":193.13,"low":189.1,"open":191.41,"volume":7299200}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":3677,"close":194.38,"high":195.23,"low":190.72,"open":190.87,"volume":11907200},{"timestamp":1666791000,"date":"2022-10-26","index":3678,"close":203.33,"high":206.37,"low":196.5,"open":196.58,"volume":15450000},{"timestamp":1666877400,"date":"2022-10-27","index":3679,"close":204.29,"high":206.32,"low":201.59,"open":203.32,"volume":7946700},{"timestamp":1666963800,"date":"2022-10-28","index":3680,"close":209.34,"high":211.52,"low":203.31,"open":205,"volume":8455600},{"timestamp":1667223000,"date":"2022-10-31","index":3681,"close":207.16,"high":209.62,"low":206.2,"open":208.92,"volume":8674100},{"timestamp":1667309400,"date":"2022-11-01","index":3682,"close":206.93,"high":209.97,"low":205.33,"open":208.91,"volume":5919500},{"timestamp":1667395800,"date":"2022-11-02","index":3683,"close":200.95,"high":207,"low":200.58,"open":205.76,"volume":6985600},{"timestamp":1667482200,"date":"2022-11-03","index":3684,"close":194.75,"high":198.85,"low":194.18,"open":198.28,"volume":8236200},{"timestamp":1667568600,"date":"2022-11-04","index":3685,"close":196.98,"high":201.45,"low":195.34,"open":197,"volume":9680100},{"timestamp":1667831400,"date":"2022-11-07","index":3686,"close":200.1,"high":200.44,"low":197.17,"open":198.32,"volume":7821300},{"timestamp":1667917800,"date":"2022-11-08","index":3687,"close":201.78,"high":204.12,"low":199.74,"open":201.66,"volume":6943700}]},{"date":"2022-07-26","estimated":1.75,"reported":1.98,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":3602,"close":205.06,"high":206.74,"low":202,"open":202,"volume":5353600},{"timestamp":1657632600,"date":"2022-07-12","index":3603,"close":204.82,"high":208.12,"low":202.76,"open":203.25,"volume":6779500},{"timestamp":1657719000,"date":"2022-07-13","index":3604,"close":204.15,"high":205.57,"low":199.5,"open":200.43,"volume":7597300},{"timestamp":1657805400,"date":"2022-07-14","index":3605,"close":205.91,"high":206.08,"low":197.98,"open":200,"volume":5605500},{"timestamp":1657891800,"date":"2022-07-15","index":3606,"close":210.04,"high":211.71,"low":207.18,"open":209.37,"volume":7245700},{"timestamp":1658151000,"date":"2022-07-18","index":3607,"close":207.21,"high":212.91,"low":206.64,"open":211.5,"volume":4648900},{"timestamp":1658237400,"date":"2022-07-19","index":3608,"close":213.66,"high":214.11,"low":207.9,"open":208.22,"volume":4927100},{"timestamp":1658323800,"date":"2022-07-20","index":3609,"close":213.37,"high":214.13,"low":211.21,"open":212,"volume":4460300},{"timestamp":1658410200,"date":"2022-07-21","index":3610,"close":216.19,"high":216.9,"low":212.73,"open":213.15,"volume":4801300},{"timestamp":1658496600,"date":"2022-07-22","index":3611,"close":213.7,"high":218.07,"low":212.12,"open":217.93,"volume":5071500},{"timestamp":1658755800,"date":"2022-07-25","index":3612,"close":214.27,"high":214.8,"low":211.62,"open":214.58,"volume":4357200}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":3613,"close":212.49,"high":215.15,"low":211.75,"open":213.85,"volume":6141000},{"timestamp":1658928600,"date":"2022-07-27","index":3614,"close":210.47,"high":216.85,"low":201.2,"open":210.77,"volume":17432200},{"timestamp":1659015000,"date":"2022-07-28","index":3615,"close":211.35,"high":212.72,"low":207.92,"open":210.64,"volume":7477100},{"timestamp":1659101400,"date":"2022-07-29","index":3616,"close":212.11,"high":214.16,"low":209.83,"open":212,"volume":6059700},{"timestamp":1659360600,"date":"2022-08-01","index":3617,"close":211.36,"high":213.99,"low":207.56,"open":208.45,"volume":8028400},{"timestamp":1659447000,"date":"2022-08-02","index":3618,"close":206.26,"high":208.84,"low":203.93,"open":207.8,"volume":9939400},{"timestamp":1659533400,"date":"2022-08-03","index":3619,"close":208.48,"high":210.33,"low":206.88,"open":207.99,"volume":9520100},{"timestamp":1659619800,"date":"2022-08-04","index":3620,"close":213.47,"high":214.88,"low":208.55,"open":210.53,"volume":6789700},{"timestamp":1659706200,"date":"2022-08-05","index":3621,"close":215.87,"high":215.95,"low":210.5,"open":210.71,"volume":5553700},{"timestamp":1659965400,"date":"2022-08-08","index":3622,"close":213.32,"high":216.63,"low":212.05,"open":215.23,"volume":4063400},{"timestamp":1660051800,"date":"2022-08-09","index":3623,"close":210.26,"high":213.45,"low":209.75,"open":212,"volume":4596800}]},{"date":"2022-04-26","estimated":1.65,"reported":1.79,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":3540,"close":216.98,"high":219.41,"low":213.08,"open":214.81,"volume":5438600},{"timestamp":1649683800,"date":"2022-04-11","index":3541,"close":214.75,"high":217.3,"low":213.41,"open":215.25,"volume":6942700},{"timestamp":1649770200,"date":"2022-04-12","index":3542,"close":211.4,"high":216.99,"low":210.7,"open":216.5,"volume":7446600},{"timestamp":1649856600,"date":"2022-04-13","index":3543,"close":213.27,"high":213.85,"low":207.17,"open":210.43,"volume":8052900},{"timestamp":1649943000,"date":"2022-04-14","index":3544,"close":212.79,"high":215.95,"low":212.53,"open":214.27,"volume":8191600},{"timestamp":1650288600,"date":"2022-04-18","index":3545,"close":213.17,"high":215.83,"low":211.52,"open":211.67,"volume":4744400},{"timestamp":1650375000,"date":"2022-04-19","index":3546,"close":215.7,"high":216.51,"low":212.44,"open":213.1,"volume":5028800},{"timestamp":1650461400,"date":"2022-04-20","index":3547,"close":217.79,"high":220.82,"low":217.39,"open":218.66,"volume":7178300},{"timestamp":1650547800,"date":"2022-04-21","index":3548,"close":216.45,"high":223.92,"low":215.35,"open":219.51,"volume":8850300},{"timestamp":1650634200,"date":"2022-04-22","index":3549,"close":208.17,"high":216.56,"low":207.95,"open":216.24,"volume":6201100},{"timestamp":1650893400,"date":"2022-04-25","index":3550,"close":209.95,"high":210.53,"low":205.33,"open":206.35,"volume":6839400}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":3551,"close":201.1,"high":208.56,"low":201.1,"open":206.98,"volume":8155300},{"timestamp":1651066200,"date":"2022-04-27","index":3552,"close":214.11,"high":221.8,"low":213.05,"open":217.37,"volume":15955800},{"timestamp":1651152600,"date":"2022-04-28","index":3553,"close":220.66,"high":224.93,"low":219.27,"open":220.4,"volume":10799100},{"timestamp":1651239000,"date":"2022-04-29","index":3554,"close":213.13,"high":221.2,"low":212.35,"open":218.62,"volume":7965000},{"timestamp":1651498200,"date":"2022-05-02","index":3555,"close":211.53,"high":212.14,"low":206.96,"open":211.77,"volume":8803700},{"timestamp":1651584600,"date":"2022-05-03","index":3556,"close":208.56,"high":213.61,"low":206.27,"open":213.61,"volume":6616900},{"timestamp":1651671000,"date":"2022-05-04","index":3557,"close":214.52,"high":214.8,"low":205.33,"open":209.35,"volume":7191100},{"timestamp":1651757400,"date":"2022-05-05","index":3558,"close":205.24,"high":214.58,"low":203.07,"open":212.27,"volume":7749600},{"timestamp":1651843800,"date":"2022-05-06","index":3559,"close":202.82,"high":205.72,"low":200.22,"open":203.75,"volume":8825300},{"timestamp":1652103000,"date":"2022-05-09","index":3560,"close":193,"high":200.75,"low":192.08,"open":200.05,"volume":10314100},{"timestamp":1652189400,"date":"2022-05-10","index":3561,"close":193.58,"high":197.75,"low":190.97,"open":196.71,"volume":11016500}]},{"date":"2022-01-27","estimated":1.7,"reported":1.81,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":3479,"close":214.38,"high":214.95,"low":208.74,"open":211.42,"volume":8803100},{"timestamp":1641997800,"date":"2022-01-12","index":3480,"close":215.71,"high":217.58,"low":213.81,"open":214.48,"volume":6923300},{"timestamp":1642084200,"date":"2022-01-13","index":3481,"close":215,"high":220.48,"low":214.66,"open":216.85,"volume":8867700},{"timestamp":1642170600,"date":"2022-01-14","index":3482,"close":214.67,"high":218.25,"low":213.71,"open":214.17,"volume":8838100},{"timestamp":1642516200,"date":"2022-01-18","index":3483,"close":215.71,"high":216.91,"low":214.33,"open":215.88,"volume":9099300},{"timestamp":1642602600,"date":"2022-01-19","index":3484,"close":214.68,"high":218.23,"low":212.11,"open":213,"volume":9399800},{"timestamp":1642689000,"date":"2022-01-20","index":3485,"close":214.35,"high":219.6,"low":213.94,"open":214.72,"volume":8532700},{"timestamp":1642775400,"date":"2022-01-21","index":3486,"close":205.93,"high":215.6,"low":205.82,"open":215.46,"volume":16200200},{"timestamp":1643034600,"date":"2022-01-24","index":3487,"close":201.85,"high":202.72,"low":195.65,"open":202.18,"volume":16054000},{"timestamp":1643121000,"date":"2022-01-25","index":3488,"close":202,"high":205.38,"low":196.99,"open":199.62,"volume":12125500},{"timestamp":1643207400,"date":"2022-01-26","index":3489,"close":205.87,"high":210.86,"low":203.67,"open":204.28,"volume":10817600}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":3490,"close":206.15,"high":210.96,"low":205.85,"open":209.5,"volume":12009800},{"timestamp":1643380200,"date":"2022-01-28","index":3491,"close":228,"high":228.12,"low":216.1,"open":220.64,"volume":26425300},{"timestamp":1643639400,"date":"2022-01-31","index":3492,"close":226.17,"high":226.38,"low":222.05,"open":225.55,"volume":12380600},{"timestamp":1643725800,"date":"2022-02-01","index":3493,"close":232.36,"high":234.61,"low":226.42,"open":226.9,"volume":12247200},{"timestamp":1643812200,"date":"2022-02-02","index":3494,"close":235.42,"high":235.85,"low":230.01,"open":231.3,"volume":10590500},{"timestamp":1643898600,"date":"2022-02-03","index":3495,"close":231.54,"high":233.49,"low":230.55,"open":233.04,"volume":9968000},{"timestamp":1643985000,"date":"2022-02-04","index":3496,"close":228.39,"high":230.22,"low":224.95,"open":228.5,"volume":10848100},{"timestamp":1644244200,"date":"2022-02-07","index":3497,"close":227.16,"high":229.92,"low":226.01,"open":228,"volume":5984500},{"timestamp":1644330600,"date":"2022-02-08","index":3498,"close":227.94,"high":228.5,"low":224.75,"open":226.26,"volume":7542000},{"timestamp":1644417000,"date":"2022-02-09","index":3499,"close":230.87,"high":233.15,"low":230.12,"open":230.13,"volume":7772800},{"timestamp":1644503400,"date":"2022-02-10","index":3500,"close":225.59,"high":229.95,"low":224.87,"open":228.03,"volume":6794600}]},{"date":"2021-10-26","estimated":1.54,"reported":1.62,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":3415,"close":225.11,"high":230.32,"low":224.87,"open":230.01,"volume":5620200},{"timestamp":1634045400,"date":"2021-10-12","index":3416,"close":224.05,"high":226.22,"low":222.92,"open":225.56,"volume":5448200},{"timestamp":1634131800,"date":"2021-10-13","index":3417,"close":222.46,"high":225.86,"low":218.63,"open":223.13,"volume":9076000},{"timestamp":1634218200,"date":"2021-10-14","index":3418,"close":225.18,"high":225.65,"low":223.06,"open":224.12,"volume":5590500},{"timestamp":1634304600,"date":"2021-10-15","index":3419,"close":230.99,"high":231.09,"low":226.73,"open":227.22,"volume":6355100},{"timestamp":1634563800,"date":"2021-10-18","index":3420,"close":230.65,"high":232.76,"low":228.14,"open":230.18,"volume":5580200},{"timestamp":1634650200,"date":"2021-10-19","index":3421,"close":233.52,"high":233.64,"low":230.68,"open":231.95,"volume":4409700},{"timestamp":1634736600,"date":"2021-10-20","index":3422,"close":231.42,"high":233.8,"low":231.31,"open":233.46,"volume":5401800},{"timestamp":1634823000,"date":"2021-10-21","index":3423,"close":230.24,"high":230.83,"low":226.3,"open":230.7,"volume":5982200},{"timestamp":1634909400,"date":"2021-10-22","index":3424,"close":231.23,"high":232.82,"low":228.71,"open":230.29,"volume":3788000},{"timestamp":1635168600,"date":"2021-10-25","index":3425,"close":233.88,"high":234.86,"low":232.29,"open":233.45,"volume":4938700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":3426,"close":231.82,"high":236.96,"low":231.33,"open":235.53,"volume":7814500},{"timestamp":1635341400,"date":"2021-10-27","index":3427,"close":215.78,"high":224.75,"low":215.66,"open":224.75,"volume":22958100},{"timestamp":1635427800,"date":"2021-10-28","index":3428,"close":209.84,"high":219.99,"low":209.01,"open":219.25,"volume":23199400},{"timestamp":1635514200,"date":"2021-10-29","index":3429,"close":211.77,"high":213.67,"low":208.54,"open":209.21,"volume":14329800},{"timestamp":1635773400,"date":"2021-11-01","index":3430,"close":212.46,"high":215.25,"low":211.45,"open":213.49,"volume":13210300},{"timestamp":1635859800,"date":"2021-11-02","index":3431,"close":209.14,"high":213.35,"low":207.82,"open":213.16,"volume":14688700},{"timestamp":1635946200,"date":"2021-11-03","index":3432,"close":208.1,"high":210.15,"low":206.73,"open":209.69,"volume":11486700},{"timestamp":1636032600,"date":"2021-11-04","index":3433,"close":208.78,"high":212.36,"low":207.87,"open":209.16,"volume":11368200},{"timestamp":1636119000,"date":"2021-11-05","index":3434,"close":216.67,"high":217.63,"low":211.36,"open":211.95,"volume":14273600},{"timestamp":1636381800,"date":"2021-11-08","index":3435,"close":220.49,"high":221.61,"low":218.15,"open":218.37,"volume":13500100},{"timestamp":1636468200,"date":"2021-11-09","index":3436,"close":213.39,"high":220.41,"low":212.92,"open":219.69,"volume":11535000}]},{"date":"2021-07-27","estimated":1.35,"reported":1.49,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":3351,"close":237.87,"high":238.51,"low":237.27,"open":237.58,"volume":7010700},{"timestamp":1626183000,"date":"2021-07-13","index":3352,"close":242.35,"high":242.48,"low":238.25,"open":238.25,"volume":8079200},{"timestamp":1626269400,"date":"2021-07-14","index":3353,"close":245.99,"high":246.81,"low":242.82,"open":243.22,"volume":8693400},{"timestamp":1626355800,"date":"2021-07-15","index":3354,"close":248.55,"high":248.8,"low":245.31,"open":245.31,"volume":10135100},{"timestamp":1626442200,"date":"2021-07-16","index":3355,"close":248.12,"high":250.46,"low":247.52,"open":249.99,"volume":8674500},{"timestamp":1626701400,"date":"2021-07-19","index":3356,"close":240.41,"high":244.45,"low":238.9,"open":243.99,"volume":11474600},{"timestamp":1626787800,"date":"2021-07-20","index":3357,"close":242.7,"high":244.21,"low":239.51,"open":240.64,"volume":7072300},{"timestamp":1626874200,"date":"2021-07-21","index":3358,"close":243.66,"high":246.9,"low":242.3,"open":243.29,"volume":11241400},{"timestamp":1626960600,"date":"2021-07-22","index":3359,"close":244.14,"high":245.35,"low":243.15,"open":243.78,"volume":10293600},{"timestamp":1627047000,"date":"2021-07-23","index":3360,"close":249.02,"high":250.01,"low":246.76,"open":246.76,"volume":6766000},{"timestamp":1627306200,"date":"2021-07-26","index":3361,"close":250.25,"high":250.36,"low":247.7,"open":249.21,"volume":4879000}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":3362,"close":250.93,"high":252.67,"low":248.22,"open":249.19,"volume":7038300},{"timestamp":1627479000,"date":"2021-07-28","index":3363,"close":246.94,"high":251.5,"low":245.91,"open":250.05,"volume":9036500},{"timestamp":1627565400,"date":"2021-07-29","index":3364,"close":247.92,"high":250.38,"low":247.1,"open":248.11,"volume":7495300},{"timestamp":1627651800,"date":"2021-07-30","index":3365,"close":246.39,"high":248.46,"low":246,"open":247.21,"volume":5804700},{"timestamp":1627911000,"date":"2021-08-02","index":3366,"close":239.78,"high":247.83,"low":238.37,"open":246.24,"volume":9989500},{"timestamp":1627997400,"date":"2021-08-03","index":3367,"close":237.09,"high":241.39,"low":234.03,"open":240.63,"volume":9839000},{"timestamp":1628083800,"date":"2021-08-04","index":3368,"close":236.67,"high":237.55,"low":235.05,"open":237,"volume":8171800},{"timestamp":1628170200,"date":"2021-08-05","index":3369,"close":240.21,"high":240.25,"low":236.43,"open":236.61,"volume":5337500},{"timestamp":1628256600,"date":"2021-08-06","index":3370,"close":241.4,"high":242.6,"low":239.86,"open":240,"volume":4509700},{"timestamp":1628515800,"date":"2021-08-09","index":3371,"close":240,"high":242.18,"low":238.05,"open":241.75,"volume":5226900},{"timestamp":1628602200,"date":"2021-08-10","index":3372,"close":238.07,"high":241.34,"low":235.56,"open":240.51,"volume":7185700}]},{"date":"2021-04-27","estimated":1.27,"reported":1.38,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":3288,"close":221.47,"high":221.91,"low":219.22,"open":220.24,"volume":6315200},{"timestamp":1618320600,"date":"2021-04-13","index":3289,"close":221.02,"high":221.62,"low":220.22,"open":221,"volume":4764000},{"timestamp":1618407000,"date":"2021-04-14","index":3290,"close":221.98,"high":223.1,"low":220.07,"open":221,"volume":4972600},{"timestamp":1618493400,"date":"2021-04-15","index":3291,"close":226.28,"high":227.63,"low":223.86,"open":223.89,"volume":8698100},{"timestamp":1618579800,"date":"2021-04-16","index":3292,"close":226.41,"high":227.8,"low":225.76,"open":227.17,"volume":6829400},{"timestamp":1618839000,"date":"2021-04-19","index":3293,"close":225.79,"high":227.58,"low":225.08,"open":225.75,"volume":6541600},{"timestamp":1618925400,"date":"2021-04-20","index":3294,"close":223.28,"high":225.38,"low":221.82,"open":224.78,"volume":5799100},{"timestamp":1619011800,"date":"2021-04-21","index":3295,"close":227.45,"high":227.87,"low":222.87,"open":223.31,"volume":9490600},{"timestamp":1619098200,"date":"2021-04-22","index":3296,"close":227.57,"high":230.93,"low":226.89,"open":227.3,"volume":7303000},{"timestamp":1619184600,"date":"2021-04-23","index":3297,"close":230,"high":231.82,"low":227.71,"open":228.61,"volume":5345200},{"timestamp":1619443800,"date":"2021-04-26","index":3298,"close":230.34,"high":232.95,"low":229.52,"open":230.77,"volume":5650000}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":3299,"close":229.91,"high":231.16,"low":228.99,"open":231.03,"volume":6642100},{"timestamp":1619616600,"date":"2021-04-28","index":3300,"close":233.45,"high":236.27,"low":230.67,"open":230.95,"volume":10111400},{"timestamp":1619703000,"date":"2021-04-29","index":3301,"close":236.86,"high":237.5,"low":233.15,"open":235.23,"volume":7411400},{"timestamp":1619789400,"date":"2021-04-30","index":3302,"close":233.56,"high":235.93,"low":232.29,"open":235.32,"volume":10260200},{"timestamp":1620048600,"date":"2021-05-03","index":3303,"close":232.61,"high":235.74,"low":231.39,"open":234.05,"volume":8174400},{"timestamp":1620135000,"date":"2021-05-04","index":3304,"close":232.03,"high":232.39,"low":230.23,"open":231.6,"volume":5884500},{"timestamp":1620221400,"date":"2021-05-05","index":3305,"close":229.21,"high":233.85,"low":228.66,"open":233.85,"volume":6523200},{"timestamp":1620307800,"date":"2021-05-06","index":3306,"close":231.32,"high":231.58,"low":228.66,"open":229.63,"volume":6124100},{"timestamp":1620394200,"date":"2021-05-07","index":3307,"close":232.12,"high":233.22,"low":230.71,"open":232.34,"volume":4528700},{"timestamp":1620653400,"date":"2021-05-10","index":3308,"close":225.97,"high":232,"low":225.16,"open":231.6,"volume":9627400},{"timestamp":1620739800,"date":"2021-05-11","index":3309,"close":225.48,"high":226.42,"low":222.04,"open":223.74,"volume":7633300}]},{"date":"2021-01-28","estimated":1.28,"reported":1.42,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":3227,"close":208.86,"high":212.79,"low":207.47,"open":212.34,"volume":9331600},{"timestamp":1610548200,"date":"2021-01-13","index":3228,"close":209.35,"high":211,"low":208.63,"open":209.41,"volume":6688500},{"timestamp":1610634600,"date":"2021-01-14","index":3229,"close":201.86,"high":211.21,"low":201.73,"open":210.57,"volume":12887500},{"timestamp":1610721000,"date":"2021-01-15","index":3230,"close":201.59,"high":203.26,"low":200.43,"open":201.54,"volume":8755000},{"timestamp":1611066600,"date":"2021-01-19","index":3231,"close":201.66,"high":204.17,"low":200.07,"open":203.05,"volume":9772000},{"timestamp":1611153000,"date":"2021-01-20","index":3232,"close":206.01,"high":207.19,"low":202.23,"open":203.03,"volume":12675700},{"timestamp":1611239400,"date":"2021-01-21","index":3233,"close":205.14,"high":207.17,"low":204.75,"open":206.05,"volume":6513500},{"timestamp":1611325800,"date":"2021-01-22","index":3234,"close":202.02,"high":205.33,"low":201.8,"open":203.99,"volume":7316200},{"timestamp":1611585000,"date":"2021-01-25","index":3235,"close":200.98,"high":201.64,"low":195.75,"open":200.34,"volume":19282400},{"timestamp":1611671400,"date":"2021-01-26","index":3236,"close":202.01,"high":203.49,"low":200.97,"open":201.76,"volume":9605300},{"timestamp":1611757800,"date":"2021-01-27","index":3237,"close":194.97,"high":199.7,"low":193.96,"open":197.64,"volume":13772400}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":3238,"close":198.22,"high":202,"low":198.17,"open":200,"volume":11041300},{"timestamp":1611930600,"date":"2021-01-29","index":3239,"close":193.25,"high":203.05,"low":192.81,"open":197.82,"volume":21503000},{"timestamp":1612189800,"date":"2021-02-01","index":3240,"close":198.36,"high":199.21,"low":195.02,"open":195.14,"volume":12970700},{"timestamp":1612276200,"date":"2021-02-02","index":3241,"close":202.61,"high":204.35,"low":200,"open":200.85,"volume":11305100},{"timestamp":1612362600,"date":"2021-02-03","index":3242,"close":201.36,"high":203.51,"low":200.98,"open":203.07,"volume":13458600},{"timestamp":1612449000,"date":"2021-02-04","index":3243,"close":209.25,"high":209.68,"low":203.1,"open":203.24,"volume":14534800},{"timestamp":1612535400,"date":"2021-02-05","index":3244,"close":208.77,"high":210.13,"low":208.66,"open":209.98,"volume":10284000},{"timestamp":1612794600,"date":"2021-02-08","index":3245,"close":206.89,"high":210.65,"low":205.91,"open":210,"volume":8637100},{"timestamp":1612881000,"date":"2021-02-09","index":3246,"close":206.52,"high":207.63,"low":203.7,"open":205.76,"volume":7619400},{"timestamp":1612967400,"date":"2021-02-10","index":3247,"close":206.44,"high":207.97,"low":205.94,"open":207.97,"volume":8467600},{"timestamp":1613053800,"date":"2021-02-11","index":3248,"close":210.66,"high":211.59,"low":207.19,"open":207.33,"volume":8411100}]},{"date":"2020-10-28","estimated":1.09,"reported":1.12,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":3165,"close":204.32,"high":205.21,"low":203.03,"open":203.38,"volume":5621700},{"timestamp":1602682200,"date":"2020-10-14","index":3166,"close":202.2,"high":204.97,"low":201.13,"open":204.71,"volume":5320000},{"timestamp":1602768600,"date":"2020-10-15","index":3167,"close":199.55,"high":204.7,"low":197.6,"open":201.01,"volume":8885500},{"timestamp":1602855000,"date":"2020-10-16","index":3168,"close":200.26,"high":202.65,"low":199.41,"open":199.99,"volume":6385900},{"timestamp":1603114200,"date":"2020-10-19","index":3169,"close":196.97,"high":201.07,"low":196.5,"open":200.85,"volume":7449600},{"timestamp":1603200600,"date":"2020-10-20","index":3170,"close":197.7,"high":199.66,"low":196.71,"open":197.55,"volume":7427000},{"timestamp":1603287000,"date":"2020-10-21","index":3171,"close":198.43,"high":200.42,"low":197.83,"open":197.83,"volume":6067200},{"timestamp":1603373400,"date":"2020-10-22","index":3172,"close":197.99,"high":199.77,"low":195.76,"open":199.34,"volume":4908200},{"timestamp":1603459800,"date":"2020-10-23","index":3173,"close":198.01,"high":199.88,"low":196.02,"open":199.75,"volume":5877200},{"timestamp":1603719000,"date":"2020-10-26","index":3174,"close":193.07,"high":196.42,"low":190.72,"open":196,"volume":12608700},{"timestamp":1603805400,"date":"2020-10-27","index":3175,"close":190.06,"high":193.7,"low":189.22,"open":193,"volume":8690400}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":3176,"close":180.87,"high":184.7,"low":179.34,"open":183.98,"volume":17809500},{"timestamp":1603978200,"date":"2020-10-29","index":3177,"close":184.87,"high":187,"low":179.34,"open":183,"volume":16820900},{"timestamp":1604064600,"date":"2020-10-30","index":3178,"close":181.71,"high":184.22,"low":179.23,"open":182.66,"volume":10252900},{"timestamp":1604327400,"date":"2020-11-02","index":3179,"close":184.74,"high":186.92,"low":183.89,"open":184.51,"volume":8057100},{"timestamp":1604413800,"date":"2020-11-03","index":3180,"close":188.34,"high":189.53,"low":185.16,"open":186.83,"volume":6467900},{"timestamp":1604500200,"date":"2020-11-04","index":3181,"close":193.97,"high":196.88,"low":191.53,"open":192.89,"volume":8102700},{"timestamp":1604586600,"date":"2020-11-05","index":3182,"close":197.64,"high":200.99,"low":197.29,"open":198.36,"volume":7132100},{"timestamp":1604673000,"date":"2020-11-06","index":3183,"close":198.47,"high":199.68,"low":195.43,"open":197.35,"volume":6180500},{"timestamp":1604932200,"date":"2020-11-09","index":3184,"close":212.68,"high":217.65,"low":212.28,"open":214.69,"volume":17916900},{"timestamp":1605018600,"date":"2020-11-10","index":3185,"close":213.31,"high":214.06,"low":210.55,"open":211.94,"volume":7943600},{"timestamp":1605105000,"date":"2020-11-11","index":3186,"close":212.7,"high":214.28,"low":211.67,"open":212.17,"volume":5337200}]},{"date":"2020-07-28","estimated":1.03,"reported":1.07,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":3100,"close":189.02,"high":195.19,"low":188.7,"open":193.61,"volume":8564100},{"timestamp":1594733400,"date":"2020-07-14","index":3101,"close":193.33,"high":193.47,"low":187.18,"open":189.5,"volume":8003900},{"timestamp":1594819800,"date":"2020-07-15","index":3102,"close":196.55,"high":197.77,"low":194.5,"open":195.23,"volume":7681100},{"timestamp":1594906200,"date":"2020-07-16","index":3103,"close":193.5,"high":195.71,"low":192.52,"open":195.33,"volume":5064000},{"timestamp":1594992600,"date":"2020-07-17","index":3104,"close":195.09,"high":195.57,"low":193.12,"open":194.83,"volume":6395000},{"timestamp":1595251800,"date":"2020-07-20","index":3105,"close":198.47,"high":199.48,"low":193.67,"open":194.74,"volume":6985300},{"timestamp":1595338200,"date":"2020-07-21","index":3106,"close":196.48,"high":200.17,"low":195.68,"open":200,"volume":7218700},{"timestamp":1595424600,"date":"2020-07-22","index":3107,"close":198.86,"high":199,"low":196.25,"open":196.48,"volume":6823400},{"timestamp":1595511000,"date":"2020-07-23","index":3108,"close":197.43,"high":200.95,"low":196.43,"open":198.44,"volume":6106700},{"timestamp":1595597400,"date":"2020-07-24","index":3109,"close":195.15,"high":197.48,"low":194.03,"open":195.67,"volume":7160300},{"timestamp":1595856600,"date":"2020-07-27","index":3110,"close":196.91,"high":197.81,"low":194.2,"open":195.16,"volume":5604700}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":3111,"close":196.74,"high":199.37,"low":196.71,"open":197.69,"volume":6897300},{"timestamp":1596029400,"date":"2020-07-29","index":3112,"close":198.58,"high":198.89,"low":193.05,"open":193.09,"volume":9471300},{"timestamp":1596115800,"date":"2020-07-30","index":3113,"close":194.06,"high":196.56,"low":192.12,"open":195.2,"volume":10499400},{"timestamp":1596202200,"date":"2020-07-31","index":3114,"close":190.4,"high":194.69,"low":189.44,"open":194.42,"volume":14180800},{"timestamp":1596461400,"date":"2020-08-03","index":3115,"close":190.69,"high":193.34,"low":190.21,"open":191.8,"volume":11405200},{"timestamp":1596547800,"date":"2020-08-04","index":3116,"close":192.29,"high":192.94,"low":190.08,"open":191.13,"volume":8204000},{"timestamp":1596634200,"date":"2020-08-05","index":3117,"close":196.1,"high":198.18,"low":193.1,"open":193.56,"volume":8876800},{"timestamp":1596720600,"date":"2020-08-06","index":3118,"close":198.77,"high":198.92,"low":194.79,"open":195.98,"volume":7480300},{"timestamp":1596807000,"date":"2020-08-07","index":3119,"close":196.36,"high":197.98,"low":195.3,"open":197.59,"volume":5654000},{"timestamp":1597066200,"date":"2020-08-10","index":3120,"close":196.79,"high":198.31,"low":195.33,"open":196.36,"volume":5525400},{"timestamp":1597152600,"date":"2020-08-11","index":3121,"close":197.77,"high":202.89,"low":196.34,"open":197.82,"volume":11549600}]},{"date":"2020-04-30","estimated":1.35,"reported":1.38,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":3039,"close":165.96,"high":169.36,"low":164.95,"open":168.7,"volume":12118700},{"timestamp":1587043800,"date":"2020-04-16","index":3040,"close":162.42,"high":168,"low":159.8,"open":167.11,"volume":20308200},{"timestamp":1587130200,"date":"2020-04-17","index":3041,"close":169.54,"high":170.99,"low":164.95,"open":169.65,"volume":15375800},{"timestamp":1587389400,"date":"2020-04-20","index":3042,"close":164.22,"high":167.43,"low":163.2,"open":167.33,"volume":10505200},{"timestamp":1587475800,"date":"2020-04-21","index":3043,"close":160.53,"high":162.57,"low":159.15,"open":162,"volume":10562100},{"timestamp":1587562200,"date":"2020-04-22","index":3044,"close":166.59,"high":167.7,"low":162.92,"open":164.66,"volume":14502500},{"timestamp":1587648600,"date":"2020-04-23","index":3045,"close":166.38,"high":170.41,"low":166.21,"open":167.88,"volume":11411300},{"timestamp":1587735000,"date":"2020-04-24","index":3046,"close":167.32,"high":168.75,"low":164.01,"open":168.44,"volume":8391400},{"timestamp":1587994200,"date":"2020-04-27","index":3047,"close":171.76,"high":172.35,"low":168.55,"open":168.65,"volume":9903300},{"timestamp":1588080600,"date":"2020-04-28","index":3048,"close":171.25,"high":175.01,"low":170.38,"open":175,"volume":8614400},{"timestamp":1588167000,"date":"2020-04-29","index":3049,"close":181.79,"high":182.25,"low":176.1,"open":176.85,"volume":12862800}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":3050,"close":178.72,"high":181.83,"low":177.66,"open":181.78,"volume":11331600},{"timestamp":1588339800,"date":"2020-05-01","index":3051,"close":175.57,"high":179.64,"low":174.27,"open":174.45,"volume":10109600},{"timestamp":1588599000,"date":"2020-05-04","index":3052,"close":176.15,"high":176.94,"low":171.72,"open":172.95,"volume":9386200},{"timestamp":1588685400,"date":"2020-05-05","index":3053,"close":178.44,"high":181.1,"low":178.26,"open":179.09,"volume":13513000},{"timestamp":1588771800,"date":"2020-05-06","index":3054,"close":178.78,"high":180.51,"low":177.88,"open":179.72,"volume":8540500},{"timestamp":1588858200,"date":"2020-05-07","index":3055,"close":182.72,"high":184.98,"low":181.71,"open":181.75,"volume":9262200},{"timestamp":1588944600,"date":"2020-05-08","index":3056,"close":185.09,"high":185.75,"low":183.62,"open":185.03,"volume":6470100},{"timestamp":1589203800,"date":"2020-05-11","index":3057,"close":183.56,"high":184.62,"low":181.43,"open":183.87,"volume":8683100},{"timestamp":1589290200,"date":"2020-05-12","index":3058,"close":179.47,"high":183.99,"low":179.37,"open":183.56,"volume":8219700},{"timestamp":1589376600,"date":"2020-05-13","index":3059,"close":177.09,"high":181.09,"low":175.04,"open":178.5,"volume":13377100},{"timestamp":1589463000,"date":"2020-05-14","index":3060,"close":180.9,"high":181.05,"low":173.82,"open":175.94,"volume":9695100}]},{"date":"2020-01-30","estimated":1.46,"reported":1.46,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":2976,"close":196.05,"high":196.95,"low":195.14,"open":196.74,"volume":6236500},{"timestamp":1579098600,"date":"2020-01-15","index":2977,"close":199.8,"high":200.15,"low":196.32,"open":197,"volume":10831100},{"timestamp":1579185000,"date":"2020-01-16","index":2978,"close":200.95,"high":201.5,"low":199.78,"open":201,"volume":9983700},{"timestamp":1579271400,"date":"2020-01-17","index":2979,"close":204.7,"high":204.75,"low":199.98,"open":201.76,"volume":12518900},{"timestamp":1579617000,"date":"2020-01-21","index":2980,"close":207.29,"high":208.39,"low":203.8,"open":204.13,"volume":14861700},{"timestamp":1579703400,"date":"2020-01-22","index":2981,"close":207.9,"high":210.13,"low":207.29,"open":207.51,"volume":8065000},{"timestamp":1579789800,"date":"2020-01-23","index":2982,"close":206.52,"high":208.4,"low":205.3,"open":207.9,"volume":8520800},{"timestamp":1579876200,"date":"2020-01-24","index":2983,"close":205,"high":207.99,"low":204.21,"open":207.42,"volume":7812900},{"timestamp":1580135400,"date":"2020-01-27","index":2984,"close":201.69,"high":203.33,"low":199.1,"open":200,"volume":7198900},{"timestamp":1580221800,"date":"2020-01-28","index":2985,"close":202.85,"high":203.84,"low":201.78,"open":202.39,"volume":7215700},{"timestamp":1580308200,"date":"2020-01-29","index":2986,"close":204.86,"high":205.92,"low":202.51,"open":204.3,"volume":7041700}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":2987,"close":208.21,"high":208.5,"low":203.32,"open":204,"volume":8571900},{"timestamp":1580481000,"date":"2020-01-31","index":2988,"close":198.97,"high":203.98,"low":198.26,"open":201.49,"volume":16699600},{"timestamp":1580740200,"date":"2020-02-03","index":2989,"close":200.81,"high":202.26,"low":199.85,"open":199.94,"volume":10885900},{"timestamp":1580826600,"date":"2020-02-04","index":2990,"close":203.56,"high":204.92,"low":202.23,"open":203.5,"volume":10205900},{"timestamp":1580913000,"date":"2020-02-05","index":2991,"close":202.81,"high":205.6,"low":199.95,"open":205.5,"volume":8672400},{"timestamp":1580999400,"date":"2020-02-06","index":2992,"close":203.04,"high":204.63,"low":202.48,"open":203.05,"volume":7001200},{"timestamp":1581085800,"date":"2020-02-07","index":2993,"close":202.74,"high":203.83,"low":201.09,"open":201.98,"volume":5691100},{"timestamp":1581345000,"date":"2020-02-10","index":2994,"close":205.99,"high":206.13,"low":201.86,"open":201.97,"volume":6239500},{"timestamp":1581431400,"date":"2020-02-11","index":2995,"close":203.94,"high":207.67,"low":203.64,"open":207.5,"volume":10231900},{"timestamp":1581517800,"date":"2020-02-12","index":2996,"close":207.44,"high":208.15,"low":205,"open":205,"volume":7355800},{"timestamp":1581604200,"date":"2020-02-13","index":2997,"close":207.4,"high":208.47,"low":206.05,"open":206.62,"volume":9495300}]},{"date":"2019-10-24","estimated":1.43,"reported":1.47,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":2910,"close":174.88,"high":175.99,"low":173.64,"open":174.11,"volume":6277300},{"timestamp":1570714200,"date":"2019-10-10","index":2911,"close":174.88,"high":175.9,"low":173.59,"open":173.89,"volume":4762400},{"timestamp":1570800600,"date":"2019-10-11","index":2912,"close":177.06,"high":179.2,"low":176.85,"open":176.87,"volume":8754400},{"timestamp":1571059800,"date":"2019-10-14","index":2913,"close":177.36,"high":178.41,"low":177.11,"open":177.38,"volume":7240900},{"timestamp":1571146200,"date":"2019-10-15","index":2914,"close":178.75,"high":179.43,"low":177.55,"open":178.13,"volume":4400200},{"timestamp":1571232600,"date":"2019-10-16","index":2915,"close":177.87,"high":178.26,"low":176.27,"open":177.92,"volume":6509000},{"timestamp":1571319000,"date":"2019-10-17","index":2916,"close":177.94,"high":179.19,"low":177.5,"open":178.89,"volume":4887900},{"timestamp":1571405400,"date":"2019-10-18","index":2917,"close":175.71,"high":178.2,"low":174.55,"open":177.9,"volume":6311900},{"timestamp":1571664600,"date":"2019-10-21","index":2918,"close":176.43,"high":176.73,"low":174.61,"open":176,"volume":4898200},{"timestamp":1571751000,"date":"2019-10-22","index":2919,"close":170.86,"high":177.79,"low":170.78,"open":177,"volume":10094700},{"timestamp":1571837400,"date":"2019-10-23","index":2920,"close":171.32,"high":172.17,"low":170.18,"open":170.99,"volume":7122300}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":2921,"close":176.16,"high":176.87,"low":173.4,"open":173.42,"volume":7872600},{"timestamp":1572010200,"date":"2019-10-25","index":2922,"close":177.85,"high":179.15,"low":173.5,"open":174.93,"volume":10130100},{"timestamp":1572269400,"date":"2019-10-28","index":2923,"close":179.84,"high":180.18,"low":178.35,"open":178.93,"volume":10086500},{"timestamp":1572355800,"date":"2019-10-29","index":2924,"close":177.63,"high":180,"low":177.37,"open":179.8,"volume":7572800},{"timestamp":1572442200,"date":"2019-10-30","index":2925,"close":179.25,"high":179.42,"low":176.39,"open":177.79,"volume":5374800},{"timestamp":1572528600,"date":"2019-10-31","index":2926,"close":178.86,"high":179.7,"low":178.01,"open":179.25,"volume":6830800},{"timestamp":1572615000,"date":"2019-11-01","index":2927,"close":180.93,"high":181.32,"low":179.56,"open":180.13,"volume":7000200},{"timestamp":1572877800,"date":"2019-11-04","index":2928,"close":178.95,"high":182.4,"low":178.81,"open":182.08,"volume":7154800},{"timestamp":1572964200,"date":"2019-11-05","index":2929,"close":176.37,"high":179.56,"low":175.18,"open":179.07,"volume":7447500},{"timestamp":1573050600,"date":"2019-11-06","index":2930,"close":176.77,"high":178.19,"low":176.14,"open":176.37,"volume":6992500},{"timestamp":1573137000,"date":"2019-11-07","index":2931,"close":178.43,"high":180.65,"low":176.85,"open":177.35,"volume":7227200}]},{"date":"2019-07-23","estimated":1.32,"reported":1.37,"pre":[{"timestamp":1562592600,"date":"2019-07-08","index":2844,"close":176.19,"high":176.61,"low":175.4,"open":176.3,"volume":6720300},{"timestamp":1562679000,"date":"2019-07-09","index":2845,"close":177.73,"high":177.89,"low":175.3,"open":175.43,"volume":4894300},{"timestamp":1562765400,"date":"2019-07-10","index":2846,"close":179.31,"high":180.26,"low":178.58,"open":178.58,"volume":5110600},{"timestamp":1562851800,"date":"2019-07-11","index":2847,"close":180.74,"high":180.94,"low":179.46,"open":180.12,"volume":6986600},{"timestamp":1562938200,"date":"2019-07-12","index":2848,"close":180.33,"high":181.35,"low":178.92,"open":181.35,"volume":7196700},{"timestamp":1563197400,"date":"2019-07-15","index":2849,"close":180.57,"high":181.07,"low":179.94,"open":180.56,"volume":4490400},{"timestamp":1563283800,"date":"2019-07-16","index":2850,"close":179.31,"high":180.88,"low":178.73,"open":180.37,"volume":6800200},{"timestamp":1563370200,"date":"2019-07-17","index":2851,"close":179.15,"high":180.21,"low":179.01,"open":179.56,"volume":3994200},{"timestamp":1563456600,"date":"2019-07-18","index":2852,"close":180.53,"high":180.62,"low":178.58,"open":178.63,"volume":4736300},{"timestamp":1563543000,"date":"2019-07-19","index":2853,"close":179.24,"high":181.84,"low":179.14,"open":181.84,"volume":5327100},{"timestamp":1563802200,"date":"2019-07-22","index":2854,"close":180.57,"high":180.98,"low":179.14,"open":179.64,"volume":4862100}],"post":[{"timestamp":1563888600,"date":"2019-07-23","index":2855,"close":180.9,"high":181.27,"low":179.06,"open":180.89,"volume":7193000},{"timestamp":1563975000,"date":"2019-07-24","index":2856,"close":183.33,"high":183.43,"low":179.25,"open":180.79,"volume":8169300},{"timestamp":1564061400,"date":"2019-07-25","index":2857,"close":181.59,"high":183.99,"low":181.3,"open":183.87,"volume":6085800},{"timestamp":1564147800,"date":"2019-07-26","index":2858,"close":183.69,"high":183.82,"low":182.21,"open":182.41,"volume":5056300},{"timestamp":1564407000,"date":"2019-07-29","index":2859,"close":183.21,"high":184.07,"low":182.73,"open":183.89,"volume":4621800},{"timestamp":1564493400,"date":"2019-07-30","index":2860,"close":181.53,"high":183.38,"low":181.27,"open":182.54,"volume":5236600},{"timestamp":1564579800,"date":"2019-07-31","index":2861,"close":178,"high":182.05,"low":176.06,"open":181.79,"volume":7981200},{"timestamp":1564666200,"date":"2019-08-01","index":2862,"close":179.17,"high":182.4,"low":178.17,"open":179.19,"volume":8417300},{"timestamp":1564752600,"date":"2019-08-02","index":2863,"close":177.42,"high":178.27,"low":174.69,"open":178,"volume":8264600},{"timestamp":1565011800,"date":"2019-08-05","index":2864,"close":168.86,"high":173.5,"low":166.98,"open":172.01,"volume":16858300},{"timestamp":1565098200,"date":"2019-08-06","index":2865,"close":172.48,"high":172.95,"low":170.13,"open":171.79,"volume":10281300}]},{"date":"2019-04-24","estimated":1.24,"reported":1.31,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":2782,"close":157.75,"high":157.85,"low":156.32,"open":157.55,"volume":5604700},{"timestamp":1554816600,"date":"2019-04-09","index":2783,"close":157.49,"high":157.99,"low":156.47,"open":156.56,"volume":6364100},{"timestamp":1554903000,"date":"2019-04-10","index":2784,"close":158.56,"high":158.78,"low":157.52,"open":157.99,"volume":3918600},{"timestamp":1554989400,"date":"2019-04-11","index":2785,"close":157.86,"high":159.3,"low":157.44,"open":159.11,"volume":5771400},{"timestamp":1555075800,"date":"2019-04-12","index":2786,"close":159.64,"high":159.64,"low":157.86,"open":158.71,"volume":6745100},{"timestamp":1555335000,"date":"2019-04-15","index":2787,"close":160.44,"high":160.48,"low":159.19,"open":159.83,"volume":8142800},{"timestamp":1555421400,"date":"2019-04-16","index":2788,"close":160.23,"high":161.1,"low":159.55,"open":161.04,"volume":6021400},{"timestamp":1555507800,"date":"2019-04-17","index":2789,"close":160.44,"high":161.07,"low":160.31,"open":160.87,"volume":4609100},{"timestamp":1555594200,"date":"2019-04-18","index":2790,"close":160.16,"high":161.1,"low":159,"open":160.93,"volume":7859400},{"timestamp":1555939800,"date":"2019-04-22","index":2791,"close":160.4,"high":160.48,"low":159.07,"open":159.2,"volume":4602600},{"timestamp":1556026200,"date":"2019-04-23","index":2792,"close":161.66,"high":161.88,"low":159.87,"open":161,"volume":6522900}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":2793,"close":161.49,"high":162.03,"low":160.65,"open":161.75,"volume":7376500},{"timestamp":1556199000,"date":"2019-04-25","index":2794,"close":161.02,"high":161.6,"low":158.55,"open":160.52,"volume":8862500},{"timestamp":1556285400,"date":"2019-04-26","index":2795,"close":162.93,"high":163.03,"low":160.4,"open":161.26,"volume":7525400},{"timestamp":1556544600,"date":"2019-04-29","index":2796,"close":164.15,"high":164.5,"low":163.1,"open":163.21,"volume":10003600},{"timestamp":1556631000,"date":"2019-04-30","index":2797,"close":164.43,"high":165.7,"low":163.92,"open":164.98,"volume":6432700},{"timestamp":1556717400,"date":"2019-05-01","index":2798,"close":162.79,"high":165.74,"low":162.75,"open":165.54,"volume":5248100},{"timestamp":1556803800,"date":"2019-05-02","index":2799,"close":161.12,"high":163.08,"low":160.43,"open":162.1,"volume":6054900},{"timestamp":1556890200,"date":"2019-05-03","index":2800,"close":162.04,"high":162.74,"low":161.18,"open":162.3,"volume":4317500},{"timestamp":1557149400,"date":"2019-05-06","index":2801,"close":162.28,"high":162.65,"low":158.2,"open":158.21,"volume":10442400},{"timestamp":1557235800,"date":"2019-05-07","index":2802,"close":160.21,"high":161.78,"low":158.68,"open":160.95,"volume":6413600},{"timestamp":1557322200,"date":"2019-05-08","index":2803,"close":160.76,"high":161.7,"low":159.52,"open":159.77,"volume":5445900}]},{"date":"2019-01-30","estimated":1.25,"reported":1.3,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":2724,"close":137.1,"high":138.13,"low":136.65,"open":136.99,"volume":8666700},{"timestamp":1547562600,"date":"2019-01-15","index":2725,"close":137.34,"high":137.72,"low":135.25,"open":136.96,"volume":7594900},{"timestamp":1547649000,"date":"2019-01-16","index":2726,"close":137.34,"high":138.87,"low":137.07,"open":138.4,"volume":7258000},{"timestamp":1547735400,"date":"2019-01-17","index":2727,"close":137.28,"high":137.91,"low":136.59,"open":136.97,"volume":5864900},{"timestamp":1547821800,"date":"2019-01-18","index":2728,"close":138.5,"high":138.6,"low":136.64,"open":138.31,"volume":10263500},{"timestamp":1548167400,"date":"2019-01-22","index":2729,"close":138.05,"high":139.52,"low":136.98,"open":137.9,"volume":8102300},{"timestamp":1548253800,"date":"2019-01-23","index":2730,"close":137.01,"high":138.98,"low":136.15,"open":138.77,"volume":5465800},{"timestamp":1548340200,"date":"2019-01-24","index":2731,"close":137.7,"high":138.32,"low":136.52,"open":137.11,"volume":4924800},{"timestamp":1548426600,"date":"2019-01-25","index":2732,"close":138.67,"high":139.9,"low":137.7,"open":139,"volume":9756300},{"timestamp":1548685800,"date":"2019-01-28","index":2733,"close":135.99,"high":137.51,"low":134.81,"open":137.51,"volume":9857200},{"timestamp":1548772200,"date":"2019-01-29","index":2734,"close":135,"high":136.69,"low":134.11,"open":136.59,"volume":7457700}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":2735,"close":137.6,"high":137.9,"low":135.51,"open":136.1,"volume":8078100},{"timestamp":1548945000,"date":"2019-01-31","index":2736,"close":135.01,"high":135.73,"low":133.3,"open":134.39,"volume":20095700},{"timestamp":1549031400,"date":"2019-02-01","index":2737,"close":140.15,"high":140.35,"low":135.26,"open":135.39,"volume":13248300},{"timestamp":1549290600,"date":"2019-02-04","index":2738,"close":141.5,"high":141.52,"low":139.18,"open":139.79,"volume":11882700},{"timestamp":1549377000,"date":"2019-02-05","index":2739,"close":142.53,"high":142.95,"low":141.83,"open":142,"volume":8455700},{"timestamp":1549463400,"date":"2019-02-06","index":2740,"close":141.49,"high":142.42,"low":141.05,"open":141.96,"volume":6146900},{"timestamp":1549549800,"date":"2019-02-07","index":2741,"close":140.17,"high":141.06,"low":139.21,"open":139.92,"volume":10675300},{"timestamp":1549636200,"date":"2019-02-08","index":2742,"close":140.38,"high":140.4,"low":138.52,"open":138.69,"volume":5950700},{"timestamp":1549895400,"date":"2019-02-11","index":2743,"close":140.8,"high":142.29,"low":140.45,"open":141.26,"volume":7600100},{"timestamp":1549981800,"date":"2019-02-12","index":2744,"close":141.99,"high":142.8,"low":141.25,"open":141.79,"volume":6090000},{"timestamp":1550068200,"date":"2019-02-13","index":2745,"close":143.49,"high":144.7,"low":142.87,"open":142.89,"volume":6885600}]},{"date":"2018-10-24","estimated":1.2,"reported":1.21,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":2659,"close":142.31,"high":143.29,"low":141.12,"open":141.46,"volume":10798000},{"timestamp":1539178200,"date":"2018-10-10","index":2660,"close":135.52,"high":142.69,"low":135.21,"open":142.57,"volume":15450100},{"timestamp":1539264600,"date":"2018-10-11","index":2661,"close":133.73,"high":137.24,"low":132.26,"open":134.09,"volume":15657200},{"timestamp":1539351000,"date":"2018-10-12","index":2662,"close":140.06,"high":140.98,"low":137.43,"open":138.48,"volume":12993300},{"timestamp":1539610200,"date":"2018-10-15","index":2663,"close":137.23,"high":140.06,"low":137.22,"open":139.9,"volume":7953000},{"timestamp":1539696600,"date":"2018-10-16","index":2664,"close":141.74,"high":142.14,"low":138.68,"open":138.71,"volume":11059500},{"timestamp":1539783000,"date":"2018-10-17","index":2665,"close":142.45,"high":142.86,"low":140.73,"open":142.34,"volume":9170600},{"timestamp":1539869400,"date":"2018-10-18","index":2666,"close":139.29,"high":142.46,"low":137.95,"open":142.46,"volume":10222600},{"timestamp":1539955800,"date":"2018-10-19","index":2667,"close":140.08,"high":142.19,"low":139.38,"open":139.9,"volume":8696900},{"timestamp":1540215000,"date":"2018-10-22","index":2668,"close":140.64,"high":141.54,"low":139.51,"open":140.97,"volume":6099500},{"timestamp":1540301400,"date":"2018-10-23","index":2669,"close":139.12,"high":140.04,"low":135.59,"open":136.89,"volume":10736100}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":2670,"close":134.26,"high":140.18,"low":134,"open":139.7,"volume":13849600},{"timestamp":1540474200,"date":"2018-10-25","index":2671,"close":140.52,"high":140.9,"low":132.5,"open":135.45,"volume":14985900},{"timestamp":1540560600,"date":"2018-10-26","index":2672,"close":137.74,"high":139.87,"low":136.06,"open":137.98,"volume":12034900},{"timestamp":1540819800,"date":"2018-10-29","index":2673,"close":134.33,"high":141.51,"low":132.27,"open":139.61,"volume":12768200},{"timestamp":1540906200,"date":"2018-10-30","index":2674,"close":132.76,"high":134.86,"low":129.79,"open":133.08,"volume":15107600},{"timestamp":1540992600,"date":"2018-10-31","index":2675,"close":137.85,"high":139.12,"low":134.99,"open":134.99,"volume":13205300},{"timestamp":1541079000,"date":"2018-11-01","index":2676,"close":140.83,"high":140.87,"low":137.49,"open":139,"volume":16024000},{"timestamp":1541165400,"date":"2018-11-02","index":2677,"close":139.78,"high":141.45,"low":137.85,"open":141.11,"volume":17063100},{"timestamp":1541428200,"date":"2018-11-05","index":2678,"close":139.8,"high":140.21,"low":138.07,"open":139.8,"volume":6280000},{"timestamp":1541514600,"date":"2018-11-06","index":2679,"close":140.79,"high":140.91,"low":139.72,"open":139.8,"volume":4732700},{"timestamp":1541601000,"date":"2018-11-07","index":2680,"close":144.78,"high":144.9,"low":142.32,"open":142.34,"volume":20502100}]},{"date":"2018-07-25","estimated":1.09,"reported":1.2,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":2595,"close":136.69,"high":137.33,"low":135.34,"open":135.57,"volume":6561900},{"timestamp":1531315800,"date":"2018-07-11","index":2596,"close":138.15,"high":138.81,"low":136.6,"open":136.63,"volume":10648700},{"timestamp":1531402200,"date":"2018-07-12","index":2597,"close":139.9,"high":139.95,"low":138.66,"open":139.01,"volume":11816100},{"timestamp":1531488600,"date":"2018-07-13","index":2598,"close":139.42,"high":140.03,"low":137.54,"open":139.79,"volume":7865700},{"timestamp":1531747800,"date":"2018-07-16","index":2599,"close":138.46,"high":139.55,"low":138.16,"open":139.42,"volume":4969900},{"timestamp":1531834200,"date":"2018-07-17","index":2600,"close":139.64,"high":139.91,"low":137.42,"open":138.18,"volume":5412600},{"timestamp":1531920600,"date":"2018-07-18","index":2601,"close":140.9,"high":141.17,"low":139.37,"open":139.91,"volume":7008600},{"timestamp":1532007000,"date":"2018-07-19","index":2602,"close":140.13,"high":140.99,"low":139.93,"open":140.95,"volume":7937000},{"timestamp":1532093400,"date":"2018-07-20","index":2603,"close":140.99,"high":141.47,"low":139.92,"open":140,"volume":7153600},{"timestamp":1532352600,"date":"2018-07-23","index":2604,"close":140.03,"high":140.97,"low":139.64,"open":140.66,"volume":7723600},{"timestamp":1532439000,"date":"2018-07-24","index":2605,"close":140.03,"high":141.47,"low":139.51,"open":140.99,"volume":8336700}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":2606,"close":142.64,"high":142.77,"low":139.9,"open":140.34,"volume":8376000},{"timestamp":1532611800,"date":"2018-07-26","index":2607,"close":142.5,"high":142.79,"low":139.53,"open":141.61,"volume":10520800},{"timestamp":1532698200,"date":"2018-07-27","index":2608,"close":140.71,"high":143.14,"low":139.21,"open":143.08,"volume":7014900},{"timestamp":1532957400,"date":"2018-07-30","index":2609,"close":136.48,"high":140.42,"low":135.31,"open":140.13,"volume":12812400},{"timestamp":1533043800,"date":"2018-07-31","index":2610,"close":136.74,"high":138.02,"low":135.63,"open":137.13,"volume":7683300},{"timestamp":1533130200,"date":"2018-08-01","index":2611,"close":138.25,"high":138.74,"low":137.41,"open":137.74,"volume":7087700},{"timestamp":1533216600,"date":"2018-08-02","index":2612,"close":138.92,"high":139.19,"low":137,"open":137.45,"volume":12300000},{"timestamp":1533303000,"date":"2018-08-03","index":2613,"close":139.82,"high":139.86,"low":137.94,"open":139.29,"volume":4617500},{"timestamp":1533562200,"date":"2018-08-06","index":2614,"close":139.71,"high":140.26,"low":139.05,"open":139.65,"volume":5143000},{"timestamp":1533648600,"date":"2018-08-07","index":2615,"close":140.28,"high":140.69,"low":139.87,"open":139.98,"volume":10034500},{"timestamp":1533735000,"date":"2018-08-08","index":2616,"close":140.68,"high":140.99,"low":139.83,"open":139.98,"volume":5389500}]},{"date":"2018-04-25","estimated":1.02,"reported":1.11,"pre":[{"timestamp":1523367000,"date":"2018-04-10","index":2532,"close":120.72,"high":121.16,"low":119.64,"open":120.56,"volume":8947200},{"timestamp":1523453400,"date":"2018-04-11","index":2533,"close":119.78,"high":121.66,"low":119.62,"open":119.99,"volume":5874900},{"timestamp":1523539800,"date":"2018-04-12","index":2534,"close":121.07,"high":121.98,"low":120.39,"open":120.4,"volume":5666000},{"timestamp":1523626200,"date":"2018-04-13","index":2535,"close":120.75,"high":122.47,"low":120.65,"open":121.73,"volume":9174300},{"timestamp":1523885400,"date":"2018-04-16","index":2536,"close":121.88,"high":122.87,"low":121.51,"open":122.11,"volume":6903200},{"timestamp":1523971800,"date":"2018-04-17","index":2537,"close":123.8,"high":124.26,"low":122.52,"open":122.91,"volume":5979600},{"timestamp":1524058200,"date":"2018-04-18","index":2538,"close":124.48,"high":124.87,"low":123.38,"open":124.06,"volume":5171000},{"timestamp":1524144600,"date":"2018-04-19","index":2539,"close":123.96,"high":124.72,"low":123.15,"open":124.31,"volume":7294100},{"timestamp":1524231000,"date":"2018-04-20","index":2540,"close":124.2,"high":124.82,"low":123.31,"open":124.06,"volume":7479400},{"timestamp":1524490200,"date":"2018-04-23","index":2541,"close":124.46,"high":124.97,"low":123.9,"open":124.3,"volume":8004300},{"timestamp":1524576600,"date":"2018-04-24","index":2542,"close":121.27,"high":125.04,"low":120.55,"open":124.87,"volume":9434400}],"post":[{"timestamp":1524663000,"date":"2018-04-25","index":2543,"close":121.21,"high":121.35,"low":119.37,"open":121.14,"volume":8001200},{"timestamp":1524749400,"date":"2018-04-26","index":2544,"close":127.08,"high":127.59,"low":123.78,"open":125.14,"volume":14345800},{"timestamp":1524835800,"date":"2018-04-27","index":2545,"close":126.01,"high":127.06,"low":125.39,"open":126.44,"volume":6842700},{"timestamp":1525095000,"date":"2018-04-30","index":2546,"close":126.88,"high":127.9,"low":126.66,"open":126.74,"volume":8449200},{"timestamp":1525181400,"date":"2018-05-01","index":2547,"close":127.51,"high":127.57,"low":125.51,"open":126.86,"volume":6407300},{"timestamp":1525267800,"date":"2018-05-02","index":2548,"close":126.38,"high":128.1,"low":126,"open":127.88,"volume":8515300},{"timestamp":1525354200,"date":"2018-05-03","index":2549,"close":127.18,"high":127.46,"low":125.32,"open":125.81,"volume":6778600},{"timestamp":1525440600,"date":"2018-05-04","index":2550,"close":128.16,"high":128.36,"low":126.07,"open":126.33,"volume":5798400},{"timestamp":1525699800,"date":"2018-05-07","index":2551,"close":129.26,"high":129.52,"low":128.25,"open":128.4,"volume":5737300},{"timestamp":1525786200,"date":"2018-05-08","index":2552,"close":129.9,"high":129.97,"low":128.31,"open":129.14,"volume":5044700},{"timestamp":1525872600,"date":"2018-05-09","index":2553,"close":130.84,"high":131,"low":129.59,"open":130.01,"volume":6119400}]},{"date":"2018-02-01","estimated":0.99,"reported":1.08,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":2475,"close":121.98,"high":122.16,"low":120.73,"open":121.2,"volume":7991500},{"timestamp":1516285800,"date":"2018-01-18","index":2476,"close":123.11,"high":123.2,"low":122.03,"open":122.52,"volume":8661000},{"timestamp":1516372200,"date":"2018-01-19","index":2477,"close":122.7,"high":123.65,"low":121.92,"open":123.05,"volume":8250700},{"timestamp":1516631400,"date":"2018-01-22","index":2478,"close":124.33,"high":124.33,"low":122.4,"open":122.87,"volume":9355000},{"timestamp":1516717800,"date":"2018-01-23","index":2479,"close":124.65,"high":125.51,"low":124.21,"open":124.6,"volume":5683300},{"timestamp":1516804200,"date":"2018-01-24","index":2480,"close":124.55,"high":125.45,"low":123.71,"open":125.05,"volume":6425200},{"timestamp":1516890600,"date":"2018-01-25","index":2481,"close":125.22,"high":125.47,"low":124.63,"open":125,"volume":7166400},{"timestamp":1516977000,"date":"2018-01-26","index":2482,"close":126.32,"high":126.38,"low":124.76,"open":125.77,"volume":5604900},{"timestamp":1517236200,"date":"2018-01-29","index":2483,"close":124.84,"high":126.88,"low":124.69,"open":126.74,"volume":6257900},{"timestamp":1517322600,"date":"2018-01-30","index":2484,"close":123.55,"high":124.29,"low":122.84,"open":123.82,"volume":8154400},{"timestamp":1517409000,"date":"2018-01-31","index":2485,"close":124.23,"high":124.48,"low":123.04,"open":123.78,"volume":7338200}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":2486,"close":125.72,"high":126.26,"low":124.1,"open":124.74,"volume":11169700},{"timestamp":1517581800,"date":"2018-02-02","index":2487,"close":120.91,"high":123.72,"low":120.7,"open":123.72,"volume":13937700},{"timestamp":1517841000,"date":"2018-02-05","index":2488,"close":116.27,"high":121.13,"low":115.01,"open":118.7,"volume":16623900},{"timestamp":1517927400,"date":"2018-02-06","index":2489,"close":119.97,"high":120.3,"low":113.25,"open":115.2,"volume":19053300},{"timestamp":1518013800,"date":"2018-02-07","index":2490,"close":119.65,"high":122.46,"low":119.21,"open":120.09,"volume":9294000},{"timestamp":1518100200,"date":"2018-02-08","index":2491,"close":113.86,"high":119.82,"low":113.54,"open":119.53,"volume":12673400},{"timestamp":1518186600,"date":"2018-02-09","index":2492,"close":116.32,"high":117.21,"low":111.02,"open":114.55,"volume":17695500},{"timestamp":1518445800,"date":"2018-02-12","index":2493,"close":118.47,"high":118.84,"low":116.88,"open":117.79,"volume":11526300},{"timestamp":1518532200,"date":"2018-02-13","index":2494,"close":118.35,"high":118.8,"low":117.13,"open":117.85,"volume":7803900},{"timestamp":1518618600,"date":"2018-02-14","index":2495,"close":120.83,"high":120.95,"low":117.5,"open":117.62,"volume":9206400},{"timestamp":1518705000,"date":"2018-02-15","index":2496,"close":122.28,"high":122.31,"low":119.97,"open":121.7,"volume":6921300}]},{"date":"2017-10-25","estimated":0.85,"reported":0.9,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":2408,"close":107.31,"high":107.6,"low":106.82,"open":107.58,"volume":4015600},{"timestamp":1507728600,"date":"2017-10-11","index":2409,"close":108.44,"high":108.59,"low":107.6,"open":107.7,"volume":6473100},{"timestamp":1507815000,"date":"2017-10-12","index":2410,"close":108.11,"high":108.71,"low":107.9,"open":108.5,"volume":6496100},{"timestamp":1507901400,"date":"2017-10-13","index":2411,"close":108.66,"high":109.26,"low":108.4,"open":108.5,"volume":5154600},{"timestamp":1508160600,"date":"2017-10-16","index":2412,"close":108.3,"high":109.05,"low":107.16,"open":108.79,"volume":5552200},{"timestamp":1508247000,"date":"2017-10-17","index":2413,"close":107.54,"high":108.42,"low":107.3,"open":108.25,"volume":5979400},{"timestamp":1508333400,"date":"2017-10-18","index":2414,"close":107.8,"high":108,"low":107.46,"open":107.62,"volume":4817300},{"timestamp":1508419800,"date":"2017-10-19","index":2415,"close":107.02,"high":107.78,"low":106.9,"open":107.27,"volume":10840200},{"timestamp":1508506200,"date":"2017-10-20","index":2416,"close":107.55,"high":107.7,"low":106.97,"open":107.7,"volume":7848900},{"timestamp":1508765400,"date":"2017-10-23","index":2417,"close":107.53,"high":108.23,"low":107.1,"open":108.05,"volume":6316700},{"timestamp":1508851800,"date":"2017-10-24","index":2418,"close":108.41,"high":108.64,"low":107.18,"open":107.56,"volume":10511200}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":2419,"close":109.49,"high":110.61,"low":108,"open":109.41,"volume":13261300},{"timestamp":1509024600,"date":"2017-10-26","index":2420,"close":109.8,"high":110.74,"low":109.67,"open":110.38,"volume":7380100},{"timestamp":1509111000,"date":"2017-10-27","index":2421,"close":109.71,"high":110.13,"low":108.69,"open":110.07,"volume":7862700},{"timestamp":1509370200,"date":"2017-10-30","index":2422,"close":110.04,"high":110.24,"low":108.92,"open":109.67,"volume":5148600},{"timestamp":1509456600,"date":"2017-10-31","index":2423,"close":109.98,"high":110.69,"low":108.66,"open":110.58,"volume":8002500},{"timestamp":1509543000,"date":"2017-11-01","index":2424,"close":111.07,"high":111.4,"low":110.42,"open":110.5,"volume":6167300},{"timestamp":1509629400,"date":"2017-11-02","index":2425,"close":110.98,"high":111.37,"low":110.2,"open":111.02,"volume":5506600},{"timestamp":1509715800,"date":"2017-11-03","index":2426,"close":111.36,"high":111.42,"low":110.51,"open":110.94,"volume":3757600},{"timestamp":1509978600,"date":"2017-11-06","index":2427,"close":111.92,"high":112.15,"low":111.2,"open":111.36,"volume":4094700},{"timestamp":1510065000,"date":"2017-11-07","index":2428,"close":112.09,"high":112.47,"low":111.56,"open":112.25,"volume":3697900},{"timestamp":1510151400,"date":"2017-11-08","index":2429,"close":112.47,"high":112.91,"low":111.82,"open":112.01,"volume":4417800}]},{"date":"2017-07-20","estimated":0.81,"reported":0.86,"pre":[{"timestamp":1499261400,"date":"2017-07-05","index":2340,"close":94.01,"high":94.4,"low":93.72,"open":93.75,"volume":9339600},{"timestamp":1499347800,"date":"2017-07-06","index":2341,"close":93.25,"high":93.97,"low":93.19,"open":93.45,"volume":8215700},{"timestamp":1499434200,"date":"2017-07-07","index":2342,"close":93.92,"high":94.41,"low":93.5,"open":93.5,"volume":6175800},{"timestamp":1499693400,"date":"2017-07-10","index":2343,"close":95.09,"high":95.37,"low":94.15,"open":94.15,"volume":8851800},{"timestamp":1499779800,"date":"2017-07-11","index":2344,"close":95.41,"high":95.63,"low":94.93,"open":95.08,"volume":5554100},{"timestamp":1499866200,"date":"2017-07-12","index":2345,"close":96.18,"high":96.45,"low":95.63,"open":95.98,"volume":5974800},{"timestamp":1499952600,"date":"2017-07-13","index":2346,"close":95.94,"high":96.65,"low":95.77,"open":96.42,"volume":6721700},{"timestamp":1500039000,"date":"2017-07-14","index":2347,"close":96.93,"high":97.37,"low":96.12,"open":96.14,"volume":6195800},{"timestamp":1500298200,"date":"2017-07-17","index":2348,"close":96.83,"high":97.29,"low":96.59,"open":97.11,"volume":5914900},{"timestamp":1500384600,"date":"2017-07-18","index":2349,"close":97.58,"high":97.75,"low":96.61,"open":96.85,"volume":7435000},{"timestamp":1500471000,"date":"2017-07-19","index":2350,"close":98.25,"high":98.33,"low":97.55,"open":97.64,"volume":6390400}],"post":[{"timestamp":1500557400,"date":"2017-07-20","index":2351,"close":98.11,"high":99.14,"low":97.93,"open":99.11,"volume":8572900},{"timestamp":1500643800,"date":"2017-07-21","index":2352,"close":99.6,"high":100.49,"low":99.09,"open":99.6,"volume":17400200},{"timestamp":1500903000,"date":"2017-07-24","index":2353,"close":100.37,"high":100.42,"low":99.14,"open":99.55,"volume":9186000},{"timestamp":1500989400,"date":"2017-07-25","index":2354,"close":99.99,"high":100.85,"low":99.8,"open":100.65,"volume":6774900},{"timestamp":1501075800,"date":"2017-07-26","index":2355,"close":100.85,"high":100.99,"low":99.86,"open":100.01,"volume":7205400},{"timestamp":1501162200,"date":"2017-07-27","index":2356,"close":99.57,"high":101.18,"low":98.55,"open":100.97,"volume":10543900},{"timestamp":1501248600,"date":"2017-07-28","index":2357,"close":99.15,"high":99.59,"low":98.51,"open":99.12,"volume":6558800},{"timestamp":1501507800,"date":"2017-07-31","index":2358,"close":99.56,"high":100,"low":99.14,"open":99.5,"volume":7576600},{"timestamp":1501594200,"date":"2017-08-01","index":2359,"close":100.87,"high":101.07,"low":99.96,"open":100.36,"volume":6018100},{"timestamp":1501680600,"date":"2017-08-02","index":2360,"close":101.28,"high":101.28,"low":100.24,"open":101.03,"volume":5955600},{"timestamp":1501767000,"date":"2017-08-03","index":2361,"close":100.59,"high":101.1,"low":100.33,"open":100.94,"volume":5697500}]},{"date":"2017-04-20","estimated":0.79,"reported":0.86,"pre":[{"timestamp":1491312600,"date":"2017-04-04","index":2277,"close":88.78,"high":89.33,"low":88.66,"open":89.01,"volume":4859900},{"timestamp":1491399000,"date":"2017-04-05","index":2278,"close":89.03,"high":90.2,"low":88.95,"open":89.13,"volume":7251600},{"timestamp":1491485400,"date":"2017-04-06","index":2279,"close":89.09,"high":89.26,"low":88.78,"open":89,"volume":8473900},{"timestamp":1491571800,"date":"2017-04-07","index":2280,"close":88.74,"high":89.24,"low":88.52,"open":88.97,"volume":5439500},{"timestamp":1491831000,"date":"2017-04-10","index":2281,"close":88.86,"high":89.25,"low":88.52,"open":88.62,"volume":5999400},{"timestamp":1491917400,"date":"2017-04-11","index":2282,"close":88.85,"high":88.85,"low":88.13,"open":88.6,"volume":7058500},{"timestamp":1492003800,"date":"2017-04-12","index":2283,"close":88.68,"high":89.21,"low":88.56,"open":88.7,"volume":5912500},{"timestamp":1492090200,"date":"2017-04-13","index":2284,"close":88.87,"high":89.78,"low":88.43,"open":88.47,"volume":7242700},{"timestamp":1492435800,"date":"2017-04-17","index":2285,"close":89.81,"high":89.9,"low":88.75,"open":89.09,"volume":6122800},{"timestamp":1492522200,"date":"2017-04-18","index":2286,"close":89.73,"high":89.92,"low":89.24,"open":89.64,"volume":6823500},{"timestamp":1492608600,"date":"2017-04-19","index":2287,"close":89.75,"high":90.62,"low":89.6,"open":90.09,"volume":7301300}],"post":[{"timestamp":1492695000,"date":"2017-04-20","index":2288,"close":91.15,"high":91.5,"low":89.9,"open":90.14,"volume":12178300},{"timestamp":1492781400,"date":"2017-04-21","index":2289,"close":91.15,"high":92.8,"low":91.02,"open":92.77,"volume":19442600},{"timestamp":1493040600,"date":"2017-04-24","index":2290,"close":91.85,"high":92.5,"low":91.01,"open":92.15,"volume":11705400},{"timestamp":1493127000,"date":"2017-04-25","index":2291,"close":92.11,"high":92.35,"low":91.58,"open":91.99,"volume":7769200},{"timestamp":1493213400,"date":"2017-04-26","index":2292,"close":91.82,"high":92.48,"low":91.75,"open":92.02,"volume":11295200},{"timestamp":1493299800,"date":"2017-04-27","index":2293,"close":91.6,"high":92,"low":91.28,"open":91.95,"volume":5856800},{"timestamp":1493386200,"date":"2017-04-28","index":2294,"close":91.22,"high":91.55,"low":90.98,"open":91.39,"volume":6888500},{"timestamp":1493645400,"date":"2017-05-01","index":2295,"close":91.26,"high":91.67,"low":91.14,"open":91.29,"volume":9042100},{"timestamp":1493731800,"date":"2017-05-02","index":2296,"close":92.54,"high":92.75,"low":91.53,"open":91.62,"volume":11627700},{"timestamp":1493818200,"date":"2017-05-03","index":2297,"close":92.44,"high":92.55,"low":91.98,"open":92.4,"volume":4909000},{"timestamp":1493904600,"date":"2017-05-04","index":2298,"close":92.62,"high":92.85,"low":92.25,"open":92.7,"volume":5257000}]},{"date":"2017-02-02","estimated":0.78,"reported":0.86,"pre":[{"timestamp":1484749800,"date":"2017-01-18","index":2224,"close":81.59,"high":81.83,"low":80.98,"open":81.27,"volume":8512300},{"timestamp":1484836200,"date":"2017-01-19","index":2225,"close":81.73,"high":81.85,"low":81.41,"open":81.79,"volume":6479400},{"timestamp":1484922600,"date":"2017-01-20","index":2226,"close":81.84,"high":82.28,"low":81.61,"open":82.09,"volume":9048500},{"timestamp":1485181800,"date":"2017-01-23","index":2227,"close":82.15,"high":82.3,"low":81.5,"open":81.7,"volume":7414200},{"timestamp":1485268200,"date":"2017-01-24","index":2228,"close":83.23,"high":83.49,"low":81.85,"open":82.4,"volume":8397500},{"timestamp":1485354600,"date":"2017-01-25","index":2229,"close":83.9,"high":84.27,"low":83.45,"open":83.79,"volume":9360900},{"timestamp":1485441000,"date":"2017-01-26","index":2230,"close":83.24,"high":83.92,"low":83.08,"open":83.92,"volume":8428200},{"timestamp":1485527400,"date":"2017-01-27","index":2231,"close":83.77,"high":83.8,"low":82.92,"open":83.32,"volume":5445900},{"timestamp":1485786600,"date":"2017-01-30","index":2232,"close":83.7,"high":83.74,"low":82.66,"open":83.47,"volume":8792800},{"timestamp":1485873000,"date":"2017-01-31","index":2233,"close":82.71,"high":83.28,"low":82.1,"open":82.13,"volume":7479400},{"timestamp":1485959400,"date":"2017-02-01","index":2234,"close":82.44,"high":83.09,"low":82.05,"open":82.9,"volume":7534400}],"post":[{"timestamp":1486045800,"date":"2017-02-02","index":2235,"close":82.3,"high":82.7,"low":81.57,"open":82.14,"volume":11142300},{"timestamp":1486132200,"date":"2017-02-03","index":2236,"close":86.08,"high":86.82,"low":85.11,"open":85.74,"volume":28079600},{"timestamp":1486391400,"date":"2017-02-06","index":2237,"close":85.83,"high":86.1,"low":85.51,"open":86.07,"volume":9665300},{"timestamp":1486477800,"date":"2017-02-07","index":2238,"close":85.78,"high":86.35,"low":85.67,"open":85.96,"volume":8600300},{"timestamp":1486564200,"date":"2017-02-08","index":2239,"close":85.09,"high":85.84,"low":85.08,"open":85.8,"volume":7587700},{"timestamp":1486650600,"date":"2017-02-09","index":2240,"close":85.58,"high":85.77,"low":84.88,"open":85.37,"volume":6554700},{"timestamp":1486737000,"date":"2017-02-10","index":2241,"close":85.9,"high":86.14,"low":85.23,"open":85.8,"volume":10432000},{"timestamp":1486996200,"date":"2017-02-13","index":2242,"close":86.44,"high":86.7,"low":86,"open":86.2,"volume":6046300},{"timestamp":1487082600,"date":"2017-02-14","index":2243,"close":86.85,"high":86.97,"low":86.26,"open":86.52,"volume":5952000},{"timestamp":1487169000,"date":"2017-02-15","index":2244,"close":87.54,"high":87.54,"low":86.7,"open":87.02,"volume":8049700},{"timestamp":1487255400,"date":"2017-02-16","index":2245,"close":87.41,"high":87.68,"low":86.79,"open":87.55,"volume":8680600}]},{"date":"2016-10-24","estimated":0.73,"reported":0.78,"pre":[{"timestamp":1475847000,"date":"2016-10-07","index":2155,"close":82.88,"high":83.7,"low":82.64,"open":83.49,"volume":8238100},{"timestamp":1476106200,"date":"2016-10-10","index":2156,"close":83.12,"high":83.54,"low":82.94,"open":83.13,"volume":7371500},{"timestamp":1476192600,"date":"2016-10-11","index":2157,"close":82.04,"high":82.79,"low":81.57,"open":82.68,"volume":6227400},{"timestamp":1476279000,"date":"2016-10-12","index":2158,"close":82.25,"high":82.54,"low":81.82,"open":81.84,"volume":3923600},{"timestamp":1476365400,"date":"2016-10-13","index":2159,"close":81.87,"high":82.13,"low":81.11,"open":81.65,"volume":6810900},{"timestamp":1476451800,"date":"2016-10-14","index":2160,"close":82.45,"high":83.19,"low":82.04,"open":82.04,"volume":6698100},{"timestamp":1476711000,"date":"2016-10-17","index":2161,"close":82.15,"high":82.69,"low":82.04,"open":82.58,"volume":8473700},{"timestamp":1476797400,"date":"2016-10-18","index":2162,"close":81.58,"high":82.37,"low":81.35,"open":81.5,"volume":11680400},{"timestamp":1476883800,"date":"2016-10-19","index":2163,"close":82.81,"high":82.87,"low":81.65,"open":81.65,"volume":8440900},{"timestamp":1476970200,"date":"2016-10-20","index":2164,"close":82.5,"high":83.1,"low":82.17,"open":83.05,"volume":6945200},{"timestamp":1477056600,"date":"2016-10-21","index":2165,"close":82.35,"high":82.54,"low":81.58,"open":82.02,"volume":8043200}],"post":[{"timestamp":1477315800,"date":"2016-10-24","index":2166,"close":83.17,"high":83.59,"low":82.71,"open":83.27,"volume":16267000},{"timestamp":1477402200,"date":"2016-10-25","index":2167,"close":82.03,"high":83.17,"low":81.7,"open":83.17,"volume":15085900},{"timestamp":1477488600,"date":"2016-10-26","index":2168,"close":81.75,"high":82.26,"low":81.41,"open":81.62,"volume":8748400},{"timestamp":1477575000,"date":"2016-10-27","index":2169,"close":81.92,"high":82.27,"low":81.61,"open":81.96,"volume":7039200},{"timestamp":1477661400,"date":"2016-10-28","index":2170,"close":82.22,"high":83.36,"low":82.11,"open":82.52,"volume":10919600},{"timestamp":1477920600,"date":"2016-10-31","index":2171,"close":82.51,"high":82.9,"low":82.36,"open":82.44,"volume":10024000},{"timestamp":1478007000,"date":"2016-11-01","index":2172,"close":81.62,"high":82.69,"low":81.33,"open":82.64,"volume":10881500},{"timestamp":1478093400,"date":"2016-11-02","index":2173,"close":80.58,"high":81.38,"low":80.52,"open":80.89,"volume":9170900},{"timestamp":1478179800,"date":"2016-11-03","index":2174,"close":80.65,"high":81.13,"low":80.54,"open":80.75,"volume":7563100},{"timestamp":1478266200,"date":"2016-11-04","index":2175,"close":80.36,"high":81.24,"low":80.33,"open":80.65,"volume":7588100},{"timestamp":1478529000,"date":"2016-11-07","index":2176,"close":82.51,"high":82.53,"low":81.45,"open":81.64,"volume":7277900}]},{"date":"2016-07-21","estimated":0.66,"reported":0.69,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":2089,"close":74.06,"high":74.75,"low":73.83,"open":74.12,"volume":11263800},{"timestamp":1467898200,"date":"2016-07-07","index":2090,"close":74.51,"high":75.29,"low":74.27,"open":74.32,"volume":8806700},{"timestamp":1467984600,"date":"2016-07-08","index":2091,"close":76.42,"high":76.55,"low":74.79,"open":75.3,"volume":10975000},{"timestamp":1468243800,"date":"2016-07-11","index":2092,"close":76.52,"high":77.19,"low":76.39,"open":76.81,"volume":8185900},{"timestamp":1468330200,"date":"2016-07-12","index":2093,"close":77.48,"high":77.57,"low":76.55,"open":76.68,"volume":10245500},{"timestamp":1468416600,"date":"2016-07-13","index":2094,"close":77.46,"high":77.78,"low":77.2,"open":77.68,"volume":6559200},{"timestamp":1468503000,"date":"2016-07-14","index":2095,"close":78.14,"high":78.54,"low":77.69,"open":78.06,"volume":6607400},{"timestamp":1468589400,"date":"2016-07-15","index":2096,"close":78.3,"high":78.75,"low":78.05,"open":78.65,"volume":8153400},{"timestamp":1468848600,"date":"2016-07-18","index":2097,"close":78.31,"high":78.7,"low":78.23,"open":78.35,"volume":4864200},{"timestamp":1468935000,"date":"2016-07-19","index":2098,"close":78.72,"high":78.89,"low":77.63,"open":77.75,"volume":9395500},{"timestamp":1469021400,"date":"2016-07-20","index":2099,"close":79.36,"high":79.75,"low":78.75,"open":78.75,"volume":7922100}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":2100,"close":78.79,"high":79.73,"low":78.4,"open":79.44,"volume":9018000},{"timestamp":1469194200,"date":"2016-07-22","index":2101,"close":79.91,"high":80.08,"low":78.33,"open":79.98,"volume":12532400},{"timestamp":1469453400,"date":"2016-07-25","index":2102,"close":78.94,"high":80.17,"low":78.73,"open":80.17,"volume":7979900},{"timestamp":1469539800,"date":"2016-07-26","index":2103,"close":78.49,"high":79.06,"low":77.94,"open":78.98,"volume":9673200},{"timestamp":1469626200,"date":"2016-07-27","index":2104,"close":78.53,"high":78.79,"low":77.53,"open":78.46,"volume":10194400},{"timestamp":1469712600,"date":"2016-07-28","index":2105,"close":79.19,"high":80,"low":78.55,"open":78.69,"volume":8709700},{"timestamp":1469799000,"date":"2016-07-29","index":2106,"close":78.05,"high":79.35,"low":78,"open":79.24,"volume":7777700},{"timestamp":1470058200,"date":"2016-08-01","index":2107,"close":78.26,"high":78.53,"low":77.73,"open":78.31,"volume":8908800},{"timestamp":1470144600,"date":"2016-08-02","index":2108,"close":78.28,"high":78.47,"low":77.75,"open":78.07,"volume":7910000},{"timestamp":1470231000,"date":"2016-08-03","index":2109,"close":78.71,"high":78.71,"low":78.21,"open":78.28,"volume":7272700},{"timestamp":1470317400,"date":"2016-08-04","index":2110,"close":79.48,"high":79.65,"low":78.75,"open":78.83,"volume":5954400}]},{"date":"2016-04-21","estimated":0.67,"reported":0.68,"pre":[{"timestamp":1459949400,"date":"2016-04-06","index":2026,"close":78.21,"high":78.28,"low":77,"open":77.08,"volume":6220400},{"timestamp":1460035800,"date":"2016-04-07","index":2027,"close":77.58,"high":77.98,"low":77.19,"open":77.71,"volume":7542100},{"timestamp":1460122200,"date":"2016-04-08","index":2028,"close":78.03,"high":78.62,"low":77.81,"open":78.08,"volume":5327500},{"timestamp":1460381400,"date":"2016-04-11","index":2029,"close":77.82,"high":78.78,"low":77.77,"open":78.36,"volume":5957200},{"timestamp":1460467800,"date":"2016-04-12","index":2030,"close":78.52,"high":78.55,"low":77.65,"open":77.72,"volume":5962900},{"timestamp":1460554200,"date":"2016-04-13","index":2031,"close":79.71,"high":79.93,"low":78.91,"open":79.03,"volume":9187300},{"timestamp":1460640600,"date":"2016-04-14","index":2032,"close":80.33,"high":80.67,"low":79.31,"open":79.76,"volume":11470300},{"timestamp":1460727000,"date":"2016-04-15","index":2033,"close":80.08,"high":80.69,"low":79.9,"open":80.25,"volume":7186700},{"timestamp":1460986200,"date":"2016-04-18","index":2034,"close":81.45,"high":81.55,"low":79.83,"open":80.2,"volume":7761200},{"timestamp":1461072600,"date":"2016-04-19","index":2035,"close":80.75,"high":81.73,"low":80.37,"open":81.5,"volume":8324700},{"timestamp":1461159000,"date":"2016-04-20","index":2036,"close":81.15,"high":81.64,"low":80.55,"open":80.88,"volume":8521300}],"post":[{"timestamp":1461245400,"date":"2016-04-21","index":2037,"close":80.79,"high":81.67,"low":80.68,"open":81.5,"volume":9536900},{"timestamp":1461331800,"date":"2016-04-22","index":2038,"close":79.11,"high":79.36,"low":77.28,"open":78,"volume":18216000},{"timestamp":1461591000,"date":"2016-04-25","index":2039,"close":78.14,"high":78.84,"low":77.82,"open":78.69,"volume":11184600},{"timestamp":1461677400,"date":"2016-04-26","index":2040,"close":78.53,"high":78.7,"low":78.11,"open":78.45,"volume":6071800},{"timestamp":1461763800,"date":"2016-04-27","index":2041,"close":78.76,"high":79,"low":78.17,"open":78.41,"volume":6319400},{"timestamp":1461850200,"date":"2016-04-28","index":2042,"close":77.68,"high":79.27,"low":77.6,"open":78.35,"volume":8322600},{"timestamp":1461936600,"date":"2016-04-29","index":2043,"close":77.24,"high":78.01,"low":76.86,"open":77.52,"volume":8092700},{"timestamp":1462195800,"date":"2016-05-02","index":2044,"close":78.46,"high":78.47,"low":77.16,"open":77.81,"volume":7636800},{"timestamp":1462282200,"date":"2016-05-03","index":2045,"close":77.19,"high":78.36,"low":76.93,"open":77.43,"volume":7666300},{"timestamp":1462368600,"date":"2016-05-04","index":2046,"close":77.07,"high":77.38,"low":76.35,"open":76.56,"volume":8854000},{"timestamp":1462455000,"date":"2016-05-05","index":2047,"close":77.36,"high":77.7,"low":77.01,"open":77.14,"volume":6002300}]},{"date":"2016-01-28","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1452609000,"date":"2016-01-12","index":1968,"close":74.76,"high":75,"low":74.02,"open":74.52,"volume":10236900},{"timestamp":1452695400,"date":"2016-01-13","index":1969,"close":73.1,"high":75.39,"low":72.99,"open":75.27,"volume":12659600},{"timestamp":1452781800,"date":"2016-01-14","index":1970,"close":73.8,"high":74.52,"low":72.66,"open":73.15,"volume":10426200},{"timestamp":1452868200,"date":"2016-01-15","index":1971,"close":71.83,"high":72.95,"low":70.66,"open":71.94,"volume":18470500},{"timestamp":1453213800,"date":"2016-01-19","index":1972,"close":71.39,"high":73.02,"low":70.66,"open":72.94,"volume":16009600},{"timestamp":1453300200,"date":"2016-01-20","index":1973,"close":70.68,"high":71.41,"low":69.04,"open":69.96,"volume":16586000},{"timestamp":1453386600,"date":"2016-01-21","index":1974,"close":71.56,"high":72.33,"low":70.1,"open":70.72,"volume":11931200},{"timestamp":1453473000,"date":"2016-01-22","index":1975,"close":72.7,"high":73.18,"low":72.13,"open":72.67,"volume":8652600},{"timestamp":1453732200,"date":"2016-01-25","index":1976,"close":71.74,"high":72.91,"low":71.58,"open":72.76,"volume":9126200},{"timestamp":1453818600,"date":"2016-01-26","index":1977,"close":71.88,"high":72.27,"low":71.55,"open":72.18,"volume":7500200},{"timestamp":1453905000,"date":"2016-01-27","index":1978,"close":70.91,"high":72.48,"low":70.58,"open":71.98,"volume":9020500}],"post":[{"timestamp":1453991400,"date":"2016-01-28","index":1979,"close":69.33,"high":71.85,"low":69.33,"open":71.42,"volume":15295600},{"timestamp":1454077800,"date":"2016-01-29","index":1980,"close":74.49,"high":74.5,"low":68.76,"open":70.43,"volume":40427800},{"timestamp":1454337000,"date":"2016-02-01","index":1981,"close":74.38,"high":74.78,"low":73.25,"open":74.08,"volume":12623500},{"timestamp":1454423400,"date":"2016-02-02","index":1982,"close":73.4,"high":74.21,"low":73.13,"open":73.5,"volume":9572700},{"timestamp":1454509800,"date":"2016-02-03","index":1983,"close":74.38,"high":74.63,"low":72.43,"open":73.76,"volume":9941900},{"timestamp":1454596200,"date":"2016-02-04","index":1984,"close":73.68,"high":74.63,"low":72.76,"open":74.1,"volume":14735700},{"timestamp":1454682600,"date":"2016-02-05","index":1985,"close":71.54,"high":73.61,"low":70.55,"open":73.56,"volume":12939400},{"timestamp":1454941800,"date":"2016-02-08","index":1986,"close":67.77,"high":70.04,"low":66.3,"open":69.95,"volume":30542600},{"timestamp":1455028200,"date":"2016-02-09","index":1987,"close":68.33,"high":69.48,"low":66.12,"open":66.39,"volume":14882800},{"timestamp":1455114600,"date":"2016-02-10","index":1988,"close":70.15,"high":71.03,"low":69.07,"open":69.14,"volume":11369500},{"timestamp":1455201000,"date":"2016-02-11","index":1989,"close":68.47,"high":69.07,"low":67.43,"open":67.79,"volume":13962100}]},{"date":"2015-11-02","estimated":0.63,"reported":0.62,"pre":[{"timestamp":1445002200,"date":"2015-10-16","index":1909,"close":76,"high":76.54,"low":74.79,"open":75.33,"volume":9117400},{"timestamp":1445261400,"date":"2015-10-19","index":1910,"close":76.99,"high":77.33,"low":75.93,"open":75.93,"volume":9952600},{"timestamp":1445347800,"date":"2015-10-20","index":1911,"close":76.28,"high":76.89,"low":75.93,"open":76.64,"volume":8148800},{"timestamp":1445434200,"date":"2015-10-21","index":1912,"close":75.46,"high":76.94,"low":75.31,"open":76.94,"volume":7277900},{"timestamp":1445520600,"date":"2015-10-22","index":1913,"close":76.42,"high":76.85,"low":75.64,"open":75.89,"volume":9093400},{"timestamp":1445607000,"date":"2015-10-23","index":1914,"close":77.07,"high":77.63,"low":74.95,"open":77.46,"volume":11971300},{"timestamp":1445866200,"date":"2015-10-26","index":1915,"close":78.18,"high":78.31,"low":77.09,"open":78.08,"volume":8019400},{"timestamp":1445952600,"date":"2015-10-27","index":1916,"close":77.52,"high":78.18,"low":77.06,"open":78.03,"volume":9527400},{"timestamp":1446039000,"date":"2015-10-28","index":1917,"close":78.87,"high":78.89,"low":77.44,"open":77.82,"volume":10850200},{"timestamp":1446125400,"date":"2015-10-29","index":1918,"close":78.51,"high":78.71,"low":77.93,"open":78.59,"volume":7648600},{"timestamp":1446211800,"date":"2015-10-30","index":1919,"close":77.58,"high":78.81,"low":77.56,"open":78.72,"volume":11186500}],"post":[{"timestamp":1446474600,"date":"2015-11-02","index":1920,"close":75.22,"high":76.21,"low":74.53,"open":75.19,"volume":29966000},{"timestamp":1446561000,"date":"2015-11-03","index":1921,"close":77.9,"high":78.58,"low":74.81,"open":75.13,"volume":18899900},{"timestamp":1446647400,"date":"2015-11-04","index":1922,"close":78.35,"high":78.83,"low":77.9,"open":78.37,"volume":8640800},{"timestamp":1446733800,"date":"2015-11-05","index":1923,"close":79.26,"high":79.71,"low":78.42,"open":78.42,"volume":9392600},{"timestamp":1446820200,"date":"2015-11-06","index":1924,"close":78.75,"high":79.57,"low":78.32,"open":79.57,"volume":8221600},{"timestamp":1447079400,"date":"2015-11-09","index":1925,"close":78.04,"high":78.4,"low":77.29,"open":78.4,"volume":10157300},{"timestamp":1447165800,"date":"2015-11-10","index":1926,"close":79.48,"high":79.53,"low":77.61,"open":77.65,"volume":8440300},{"timestamp":1447252200,"date":"2015-11-11","index":1927,"close":79.18,"high":80.25,"low":79.17,"open":79.85,"volume":8024400},{"timestamp":1447338600,"date":"2015-11-12","index":1928,"close":78.31,"high":79.15,"low":78.14,"open":78.86,"volume":8939800},{"timestamp":1447425000,"date":"2015-11-13","index":1929,"close":78.11,"high":78.97,"low":77.77,"open":78.02,"volume":9913200},{"timestamp":1447684200,"date":"2015-11-16","index":1930,"close":78.9,"high":78.91,"low":77.58,"open":77.79,"volume":7805000}]},{"date":"2015-07-23","estimated":0.59,"reported":0.63,"pre":[{"timestamp":1436362200,"date":"2015-07-08","index":1838,"close":66.73,"high":67.32,"low":66.65,"open":67.01,"volume":5973500},{"timestamp":1436448600,"date":"2015-07-09","index":1839,"close":67.05,"high":67.94,"low":67.02,"open":67.65,"volume":4837800},{"timestamp":1436535000,"date":"2015-07-10","index":1840,"close":68.42,"high":68.54,"low":67.91,"open":67.98,"volume":5110200},{"timestamp":1436794200,"date":"2015-07-13","index":1841,"close":69.52,"high":69.6,"low":68.83,"open":69.05,"volume":6832300},{"timestamp":1436880600,"date":"2015-07-14","index":1842,"close":70.1,"high":70.3,"low":69.47,"open":69.97,"volume":5635400},{"timestamp":1436967000,"date":"2015-07-15","index":1843,"close":70.02,"high":70.28,"low":69.69,"open":70.13,"volume":4506200},{"timestamp":1437053400,"date":"2015-07-16","index":1844,"close":70.57,"high":70.59,"low":69.97,"open":70.43,"volume":6512500},{"timestamp":1437139800,"date":"2015-07-17","index":1845,"close":70.88,"high":70.96,"low":70.28,"open":70.4,"volume":6287600},{"timestamp":1437399000,"date":"2015-07-20","index":1846,"close":72.7,"high":73,"low":71.23,"open":71.29,"volume":10198500},{"timestamp":1437485400,"date":"2015-07-21","index":1847,"close":72.02,"high":72.88,"low":71.76,"open":72.84,"volume":10919600},{"timestamp":1437571800,"date":"2015-07-22","index":1848,"close":71.97,"high":72.15,"low":71.62,"open":71.94,"volume":6303200}],"post":[{"timestamp":1437658200,"date":"2015-07-23","index":1849,"close":71.75,"high":72.25,"low":71.2,"open":72.2,"volume":10755700},{"timestamp":1437744600,"date":"2015-07-24","index":1850,"close":74.8,"high":76.92,"low":74.4,"open":76.78,"volume":21196100},{"timestamp":1438003800,"date":"2015-07-27","index":1851,"close":73.86,"high":74.71,"low":73.58,"open":74.28,"volume":10293800},{"timestamp":1438090200,"date":"2015-07-28","index":1852,"close":74.74,"high":75.18,"low":73.85,"open":74.3,"volume":10054300},{"timestamp":1438176600,"date":"2015-07-29","index":1853,"close":76.01,"high":76.43,"low":74.67,"open":74.95,"volume":13746900},{"timestamp":1438263000,"date":"2015-07-30","index":1854,"close":76.38,"high":76.76,"low":75.24,"open":75.89,"volume":6507000},{"timestamp":1438349400,"date":"2015-07-31","index":1855,"close":75.34,"high":76.51,"low":75.32,"open":76.45,"volume":8526300},{"timestamp":1438608600,"date":"2015-08-03","index":1856,"close":75.77,"high":76.04,"low":75.01,"open":75.59,"volume":5810800},{"timestamp":1438695000,"date":"2015-08-04","index":1857,"close":75.27,"high":76.08,"low":75.03,"open":75.53,"volume":6957900},{"timestamp":1438781400,"date":"2015-08-05","index":1858,"close":74.98,"high":76.17,"low":74.92,"open":76.05,"volume":6976400},{"timestamp":1438867800,"date":"2015-08-06","index":1859,"close":73.58,"high":75.42,"low":73.55,"open":75.3,"volume":7767800}]},{"date":"2015-04-30","estimated":0.62,"reported":0.63,"pre":[{"timestamp":1429104600,"date":"2015-04-15","index":1780,"close":65.68,"high":65.91,"low":65.3,"open":65.6,"volume":5347100},{"timestamp":1429191000,"date":"2015-04-16","index":1781,"close":65.65,"high":66.01,"low":65.35,"open":65.53,"volume":4121300},{"timestamp":1429277400,"date":"2015-04-17","index":1782,"close":64.52,"high":65.5,"low":64.35,"open":65.1,"volume":11212900},{"timestamp":1429536600,"date":"2015-04-20","index":1783,"close":64.72,"high":65.21,"low":64.58,"open":65,"volume":5948900},{"timestamp":1429623000,"date":"2015-04-21","index":1784,"close":65.35,"high":65.83,"low":64.99,"open":65.03,"volume":9619700},{"timestamp":1429709400,"date":"2015-04-22","index":1785,"close":68.01,"high":69.98,"low":65.79,"open":65.82,"volume":20912400},{"timestamp":1429795800,"date":"2015-04-23","index":1786,"close":67.72,"high":68.22,"low":67.52,"open":68.2,"volume":7193400},{"timestamp":1429882200,"date":"2015-04-24","index":1787,"close":67.48,"high":68.18,"low":67.31,"open":68.13,"volume":6219900},{"timestamp":1430141400,"date":"2015-04-27","index":1788,"close":67.1,"high":68.61,"low":66.93,"open":68.39,"volume":7122400},{"timestamp":1430227800,"date":"2015-04-28","index":1789,"close":66.77,"high":67.5,"low":66.41,"open":67.31,"volume":6297500},{"timestamp":1430314200,"date":"2015-04-29","index":1790,"close":67.34,"high":68.46,"low":66.78,"open":66.86,"volume":9812400}],"post":[{"timestamp":1430400600,"date":"2015-04-30","index":1791,"close":66.05,"high":67.5,"low":65.42,"open":67.18,"volume":11780600},{"timestamp":1430487000,"date":"2015-05-01","index":1792,"close":65.77,"high":66.66,"low":65.15,"open":65.22,"volume":10142800},{"timestamp":1430746200,"date":"2015-05-04","index":1793,"close":65.58,"high":66.14,"low":65.47,"open":66.05,"volume":7426400},{"timestamp":1430832600,"date":"2015-05-05","index":1794,"close":65.96,"high":66.39,"low":65.6,"open":65.77,"volume":8099800},{"timestamp":1430919000,"date":"2015-05-06","index":1795,"close":65.67,"high":66.65,"low":65.23,"open":66.15,"volume":7084600},{"timestamp":1431005400,"date":"2015-05-07","index":1796,"close":66.58,"high":66.78,"low":65.54,"open":65.58,"volume":6660300},{"timestamp":1431091800,"date":"2015-05-08","index":1797,"close":69.47,"high":70.16,"low":67.01,"open":67.14,"volume":18359000},{"timestamp":1431351000,"date":"2015-05-11","index":1798,"close":69.02,"high":69.7,"low":68.79,"open":69.3,"volume":10998500},{"timestamp":1431437400,"date":"2015-05-12","index":1799,"close":68.69,"high":69,"low":67.97,"open":68.55,"volume":7438200},{"timestamp":1431523800,"date":"2015-05-13","index":1800,"close":68.65,"high":68.88,"low":68.19,"open":68.75,"volume":5129800},{"timestamp":1431610200,"date":"2015-05-14","index":1801,"close":70,"high":70.03,"low":68.85,"open":68.96,"volume":6491100}]},{"date":"2015-01-29","estimated":0.62,"reported":0.63,"pre":[{"timestamp":1421159400,"date":"2015-01-13","index":1717,"close":65.19,"high":66.45,"low":64.78,"open":65.5,"volume":10284000},{"timestamp":1421245800,"date":"2015-01-14","index":1718,"close":63.89,"high":64.65,"low":63.53,"open":64.16,"volume":12225200},{"timestamp":1421332200,"date":"2015-01-15","index":1719,"close":63.28,"high":64.37,"low":63.09,"open":64.18,"volume":10569200},{"timestamp":1421418600,"date":"2015-01-16","index":1720,"close":63.74,"high":63.78,"low":62.88,"open":62.97,"volume":11137200},{"timestamp":1421764200,"date":"2015-01-20","index":1721,"close":64.21,"high":64.92,"low":63.56,"open":64.06,"volume":14933200},{"timestamp":1421850600,"date":"2015-01-21","index":1722,"close":64.32,"high":64.91,"low":63.63,"open":64.04,"volume":9784000},{"timestamp":1421937000,"date":"2015-01-22","index":1723,"close":64.4,"high":64.75,"low":63.34,"open":63.86,"volume":11566000},{"timestamp":1422023400,"date":"2015-01-23","index":1724,"close":64.57,"high":65.16,"low":64.54,"open":64.63,"volume":6166800},{"timestamp":1422282600,"date":"2015-01-26","index":1725,"close":64.13,"high":64.32,"low":63.45,"open":64.24,"volume":8552400},{"timestamp":1422369000,"date":"2015-01-27","index":1726,"close":62.75,"high":63.45,"low":62.15,"open":63.45,"volume":11027600},{"timestamp":1422455400,"date":"2015-01-28","index":1727,"close":61.59,"high":63.25,"low":61.58,"open":63.13,"volume":11430800}],"post":[{"timestamp":1422541800,"date":"2015-01-29","index":1728,"close":62,"high":62.2,"low":61.29,"open":61.88,"volume":15668400},{"timestamp":1422628200,"date":"2015-01-30","index":1729,"close":63.73,"high":65.9,"low":63.73,"open":65.1,"volume":22151600},{"timestamp":1422887400,"date":"2015-02-02","index":1730,"close":63.83,"high":64.08,"low":62.42,"open":64.08,"volume":13665200},{"timestamp":1422973800,"date":"2015-02-03","index":1731,"close":64.95,"high":65.11,"low":63.69,"open":64.18,"volume":15075600},{"timestamp":1423060200,"date":"2015-02-04","index":1732,"close":66.22,"high":66.68,"low":64.78,"open":64.9,"volume":22170800},{"timestamp":1423146600,"date":"2015-02-05","index":1733,"close":67.95,"high":67.95,"low":66.47,"open":66.81,"volume":16565600},{"timestamp":1423233000,"date":"2015-02-06","index":1734,"close":66.86,"high":68.11,"low":66.51,"open":67.94,"volume":11242000},{"timestamp":1423492200,"date":"2015-02-09","index":1735,"close":66.36,"high":67.08,"low":66.32,"open":66.85,"volume":7834400},{"timestamp":1423578600,"date":"2015-02-10","index":1736,"close":66.14,"high":66.97,"low":65.91,"open":66.69,"volume":9396800},{"timestamp":1423665000,"date":"2015-02-11","index":1737,"close":66.5,"high":66.57,"low":66.06,"open":66.25,"volume":8795600},{"timestamp":1423751400,"date":"2015-02-12","index":1738,"close":67.73,"high":67.73,"low":66.76,"open":66.9,"volume":11641600}]},{"date":"2014-10-29","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1413293400,"date":"2014-10-14","index":1655,"close":50.68,"high":51.47,"low":50.61,"open":51.1,"volume":14018000},{"timestamp":1413379800,"date":"2014-10-15","index":1656,"close":50.06,"high":50.49,"low":49.24,"open":50.22,"volume":19668000},{"timestamp":1413466200,"date":"2014-10-16","index":1657,"close":50.75,"high":50.8,"low":48.8,"open":49.27,"volume":15625600},{"timestamp":1413552600,"date":"2014-10-17","index":1658,"close":51.5,"high":51.64,"low":50.89,"open":51.21,"volume":12731600},{"timestamp":1413811800,"date":"2014-10-20","index":1659,"close":51.96,"high":52.05,"low":51.28,"open":51.38,"volume":7628000},{"timestamp":1413898200,"date":"2014-10-21","index":1660,"close":53.33,"high":53.35,"low":51.97,"open":52.44,"volume":12986000},{"timestamp":1413984600,"date":"2014-10-22","index":1661,"close":52.73,"high":53.49,"low":52.69,"open":53.32,"volume":11042000},{"timestamp":1414071000,"date":"2014-10-23","index":1662,"close":53.57,"high":53.97,"low":53.17,"open":53.47,"volume":9729600},{"timestamp":1414157400,"date":"2014-10-24","index":1663,"close":53.37,"high":53.54,"low":52.97,"open":53.41,"volume":10896000},{"timestamp":1414416600,"date":"2014-10-27","index":1664,"close":53.35,"high":53.68,"low":53.05,"open":53.26,"volume":6658800},{"timestamp":1414503000,"date":"2014-10-28","index":1665,"close":54.18,"high":54.22,"low":53.51,"open":53.65,"volume":10497600}],"post":[{"timestamp":1414589400,"date":"2014-10-29","index":1666,"close":53.67,"high":54.6,"low":53.44,"open":54.08,"volume":16095200},{"timestamp":1414675800,"date":"2014-10-30","index":1667,"close":59.16,"high":59.82,"low":57.01,"open":57.13,"volume":50857600},{"timestamp":1414762200,"date":"2014-10-31","index":1668,"close":60.36,"high":60.63,"low":59.32,"open":59.32,"volume":24956000},{"timestamp":1415025000,"date":"2014-11-03","index":1669,"close":60.38,"high":60.8,"low":59.75,"open":60.24,"volume":12716000},{"timestamp":1415111400,"date":"2014-11-04","index":1670,"close":60.74,"high":60.75,"low":59.78,"open":59.91,"volume":16644400},{"timestamp":1415197800,"date":"2014-11-05","index":1671,"close":62.38,"high":63.08,"low":61,"open":61.04,"volume":21939600},{"timestamp":1415284200,"date":"2014-11-06","index":1672,"close":62.52,"high":62.72,"low":61.88,"open":62.38,"volume":13212000},{"timestamp":1415370600,"date":"2014-11-07","index":1673,"close":63.11,"high":63.11,"low":62.26,"open":62.53,"volume":9507600},{"timestamp":1415629800,"date":"2014-11-10","index":1674,"close":62.55,"high":63.1,"low":62.13,"open":62.99,"volume":13145200},{"timestamp":1415716200,"date":"2014-11-11","index":1675,"close":62.43,"high":62.47,"low":62.04,"open":62.29,"volume":8467600},{"timestamp":1415802600,"date":"2014-11-12","index":1676,"close":62.99,"high":63.04,"low":62.08,"open":62.21,"volume":10897200}]},{"date":"2014-07-24","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1404912600,"date":"2014-07-09","index":1587,"close":54.04,"high":54.07,"low":53.63,"open":53.88,"volume":5177200},{"timestamp":1404999000,"date":"2014-07-10","index":1588,"close":53.88,"high":54.22,"low":53.17,"open":53.45,"volume":8536800},{"timestamp":1405085400,"date":"2014-07-11","index":1589,"close":54.25,"high":54.26,"low":53.59,"open":53.99,"volume":5696800},{"timestamp":1405344600,"date":"2014-07-14","index":1590,"close":55.26,"high":55.59,"low":54.41,"open":54.69,"volume":13716400},{"timestamp":1405431000,"date":"2014-07-15","index":1591,"close":55.44,"high":56.19,"low":55.22,"open":55.42,"volume":10900800},{"timestamp":1405517400,"date":"2014-07-16","index":1592,"close":55.67,"high":55.79,"low":55.27,"open":55.74,"volume":8853200},{"timestamp":1405603800,"date":"2014-07-17","index":1593,"close":54.47,"high":55.5,"low":54.46,"open":55.49,"volume":9806000},{"timestamp":1405690200,"date":"2014-07-18","index":1594,"close":55.05,"high":55.47,"low":54.73,"open":54.79,"volume":11068000},{"timestamp":1405949400,"date":"2014-07-21","index":1595,"close":54.81,"high":55.03,"low":54.63,"open":54.88,"volume":6168400},{"timestamp":1406035800,"date":"2014-07-22","index":1596,"close":55.31,"high":55.65,"low":55.15,"open":55.23,"volume":7699200},{"timestamp":1406122200,"date":"2014-07-23","index":1597,"close":55.3,"high":55.63,"low":55.17,"open":55.37,"volume":8189200}],"post":[{"timestamp":1406208600,"date":"2014-07-24","index":1598,"close":55.69,"high":55.96,"low":55.46,"open":55.85,"volume":11947600},{"timestamp":1406295000,"date":"2014-07-25","index":1599,"close":53.69,"high":54.17,"low":52.83,"open":53.53,"volume":27530400},{"timestamp":1406554200,"date":"2014-07-28","index":1600,"close":53.56,"high":53.74,"low":53.28,"open":53.6,"volume":10401600},{"timestamp":1406640600,"date":"2014-07-29","index":1601,"close":53.38,"high":53.93,"low":53.33,"open":53.6,"volume":10577200},{"timestamp":1406727000,"date":"2014-07-30","index":1602,"close":53.51,"high":53.7,"low":53.36,"open":53.37,"volume":10422800},{"timestamp":1406813400,"date":"2014-07-31","index":1603,"close":52.75,"high":53.34,"low":52.75,"open":53.32,"volume":13874000},{"timestamp":1406899800,"date":"2014-08-01","index":1604,"close":52.95,"high":53.26,"low":52.44,"open":52.47,"volume":14100000},{"timestamp":1407159000,"date":"2014-08-04","index":1605,"close":53.04,"high":53.29,"low":52.88,"open":53.21,"volume":8079600},{"timestamp":1407245400,"date":"2014-08-05","index":1606,"close":52.63,"high":53.1,"low":52.29,"open":52.88,"volume":11151200},{"timestamp":1407331800,"date":"2014-08-06","index":1607,"close":52.67,"high":52.85,"low":52.45,"open":52.49,"volume":7528400},{"timestamp":1407418200,"date":"2014-08-07","index":1608,"close":52.26,"high":52.86,"low":52.15,"open":52.79,"volume":9568000}]},{"date":"2014-04-24","estimated":0.55,"reported":0.55,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":1524,"close":50.65,"high":51.48,"low":50.5,"open":50.71,"volume":21745600},{"timestamp":1397050200,"date":"2014-04-09","index":1525,"close":51.88,"high":51.94,"low":50.65,"open":51.15,"volume":19142800},{"timestamp":1397136600,"date":"2014-04-10","index":1526,"close":50.39,"high":52.27,"low":50.04,"open":52.06,"volume":20403600},{"timestamp":1397223000,"date":"2014-04-11","index":1527,"close":49.16,"high":50,"low":48.71,"open":49.81,"volume":29939600},{"timestamp":1397482200,"date":"2014-04-14","index":1528,"close":50.25,"high":50.49,"low":49.5,"open":49.95,"volume":20925600},{"timestamp":1397568600,"date":"2014-04-15","index":1529,"close":51.01,"high":51.24,"low":49.79,"open":50.96,"volume":19214000},{"timestamp":1397655000,"date":"2014-04-16","index":1530,"close":52.34,"high":52.39,"low":51.37,"open":51.75,"volume":15832800},{"timestamp":1397741400,"date":"2014-04-17","index":1531,"close":51.99,"high":52.88,"low":51.99,"open":52.58,"volume":13364000},{"timestamp":1398087000,"date":"2014-04-21","index":1532,"close":52.28,"high":52.38,"low":52.1,"open":52.24,"volume":10012400},{"timestamp":1398173400,"date":"2014-04-22","index":1533,"close":52.49,"high":52.65,"low":52.13,"open":52.33,"volume":9840000},{"timestamp":1398259800,"date":"2014-04-23","index":1534,"close":52.21,"high":52.58,"low":52,"open":52.58,"volume":8819600}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":1535,"close":52.35,"high":52.63,"low":51.9,"open":52.45,"volume":13547200},{"timestamp":1398432600,"date":"2014-04-25","index":1536,"close":49.73,"high":50.95,"low":49.64,"open":50,"volume":38239200},{"timestamp":1398691800,"date":"2014-04-28","index":1537,"close":50.35,"high":50.48,"low":49.75,"open":49.88,"volume":24263200},{"timestamp":1398778200,"date":"2014-04-29","index":1538,"close":50.67,"high":51.01,"low":50.45,"open":50.47,"volume":12760000},{"timestamp":1398864600,"date":"2014-04-30","index":1539,"close":50.65,"high":50.91,"low":50.47,"open":50.56,"volume":12145600},{"timestamp":1398951000,"date":"2014-05-01","index":1540,"close":51.52,"high":51.83,"low":50.84,"open":51.03,"volume":14273200},{"timestamp":1399037400,"date":"2014-05-02","index":1541,"close":51.1,"high":51.78,"low":51,"open":51.44,"volume":10908800},{"timestamp":1399296600,"date":"2014-05-05","index":1542,"close":51.78,"high":51.97,"low":50.75,"open":50.94,"volume":13792800},{"timestamp":1399383000,"date":"2014-05-06","index":1543,"close":51.34,"high":51.76,"low":51.3,"open":51.67,"volume":10873200},{"timestamp":1399469400,"date":"2014-05-07","index":1544,"close":52.17,"high":52.25,"low":51.11,"open":51.75,"volume":14732000},{"timestamp":1399555800,"date":"2014-05-08","index":1545,"close":52.72,"high":53.03,"low":52.15,"open":52.23,"volume":14613600}]},{"date":"2014-01-30","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1389709800,"date":"2014-01-14","index":1466,"close":55.66,"high":55.66,"low":54.58,"open":54.69,"volume":10851600},{"timestamp":1389796200,"date":"2014-01-15","index":1467,"close":55.94,"high":56.22,"low":55.46,"open":55.71,"volume":11288000},{"timestamp":1389882600,"date":"2014-01-16","index":1468,"close":55.44,"high":55.94,"low":55.32,"open":55.8,"volume":13514000},{"timestamp":1389969000,"date":"2014-01-17","index":1469,"close":58.04,"high":58.06,"low":55.51,"open":55.51,"volume":38344400},{"timestamp":1390314600,"date":"2014-01-21","index":1470,"close":57.98,"high":58.88,"low":57.71,"open":58.6,"volume":19752400},{"timestamp":1390401000,"date":"2014-01-22","index":1471,"close":58.25,"high":58.46,"low":57.92,"open":58.1,"volume":7254400},{"timestamp":1390487400,"date":"2014-01-23","index":1472,"close":57.06,"high":58.08,"low":56.92,"open":57.92,"volume":13662400},{"timestamp":1390573800,"date":"2014-01-24","index":1473,"close":55.31,"high":56.74,"low":55.31,"open":56.6,"volume":16043200},{"timestamp":1390833000,"date":"2014-01-27","index":1474,"close":54.06,"high":55.52,"low":53.78,"open":55.52,"volume":19470800},{"timestamp":1390919400,"date":"2014-01-28","index":1475,"close":55.24,"high":55.59,"low":54.35,"open":54.4,"volume":17852400},{"timestamp":1391005800,"date":"2014-01-29","index":1476,"close":54.28,"high":55.19,"low":54.13,"open":54.78,"volume":16800000}],"post":[{"timestamp":1391092200,"date":"2014-01-30","index":1477,"close":55.22,"high":56.5,"low":54.08,"open":56.44,"volume":20040400},{"timestamp":1391178600,"date":"2014-01-31","index":1478,"close":53.86,"high":54.72,"low":53.78,"open":54.03,"volume":24457200},{"timestamp":1391437800,"date":"2014-02-03","index":1479,"close":53.37,"high":54.46,"low":53.02,"open":54.13,"volume":21662400},{"timestamp":1391524200,"date":"2014-02-04","index":1480,"close":53.63,"high":53.97,"low":52.85,"open":53.54,"volume":14913600},{"timestamp":1391610600,"date":"2014-02-05","index":1481,"close":53.9,"high":54.19,"low":53.28,"open":53.31,"volume":13520800},{"timestamp":1391697000,"date":"2014-02-06","index":1482,"close":54.75,"high":54.75,"low":53.94,"open":54.02,"volume":12721600},{"timestamp":1391783400,"date":"2014-02-07","index":1483,"close":55.44,"high":55.5,"low":54.62,"open":55.05,"volume":12537200},{"timestamp":1392042600,"date":"2014-02-10","index":1484,"close":55.14,"high":55.53,"low":55,"open":55.47,"volume":10316800},{"timestamp":1392129000,"date":"2014-02-11","index":1485,"close":55.58,"high":55.72,"low":55.01,"open":55.28,"volume":9809600},{"timestamp":1392215400,"date":"2014-02-12","index":1486,"close":56.04,"high":56.22,"low":55.72,"open":55.86,"volume":14650800},{"timestamp":1392301800,"date":"2014-02-13","index":1487,"close":56.01,"high":56.19,"low":55.62,"open":55.71,"volume":13158800}]},{"date":"2013-10-30","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1381843800,"date":"2013-10-15","index":1404,"close":47.84,"high":48.6,"low":47.84,"open":48.26,"volume":10567600},{"timestamp":1381930200,"date":"2013-10-16","index":1405,"close":48.91,"high":48.95,"low":47.96,"open":48.1,"volume":10382800},{"timestamp":1382016600,"date":"2013-10-17","index":1406,"close":49.57,"high":49.69,"low":48.87,"open":48.92,"volume":12605200},{"timestamp":1382103000,"date":"2013-10-18","index":1407,"close":50.11,"high":50.25,"low":49.24,"open":49.68,"volume":14387200},{"timestamp":1382362200,"date":"2013-10-21","index":1408,"close":50.01,"high":50.42,"low":49.81,"open":50.26,"volume":11526000},{"timestamp":1382448600,"date":"2013-10-22","index":1409,"close":49.99,"high":50.67,"low":49.88,"open":50.01,"volume":12202800},{"timestamp":1382535000,"date":"2013-10-23","index":1410,"close":49.72,"high":49.78,"low":49.29,"open":49.67,"volume":7476400},{"timestamp":1382621400,"date":"2013-10-24","index":1411,"close":50.73,"high":50.85,"low":49.9,"open":49.97,"volume":8885600},{"timestamp":1382707800,"date":"2013-10-25","index":1412,"close":50.76,"high":50.97,"low":50.38,"open":50.94,"volume":11014400},{"timestamp":1382967000,"date":"2013-10-28","index":1413,"close":50.77,"high":51.13,"low":50.61,"open":50.89,"volume":6854400},{"timestamp":1383053400,"date":"2013-10-29","index":1414,"close":51.06,"high":51.31,"low":50.87,"open":50.87,"volume":8599600}],"post":[{"timestamp":1383139800,"date":"2013-10-30","index":1415,"close":50.96,"high":51.22,"low":50.41,"open":51.22,"volume":11946400},{"timestamp":1383226200,"date":"2013-10-31","index":1416,"close":49.17,"high":49.72,"low":48.56,"open":49.26,"volume":24035200},{"timestamp":1383312600,"date":"2013-11-01","index":1417,"close":49.79,"high":50.24,"low":49.63,"open":49.74,"volume":13233600},{"timestamp":1383575400,"date":"2013-11-04","index":1418,"close":49.1,"high":50,"low":49.05,"open":49.92,"volume":11089200},{"timestamp":1383661800,"date":"2013-11-05","index":1419,"close":49.34,"high":49.49,"low":48.75,"open":48.85,"volume":11058000},{"timestamp":1383748200,"date":"2013-11-06","index":1420,"close":49.76,"high":50.05,"low":49.35,"open":49.69,"volume":8878800},{"timestamp":1383834600,"date":"2013-11-07","index":1421,"close":49.03,"high":50.09,"low":49.03,"open":49.99,"volume":10832400},{"timestamp":1383921000,"date":"2013-11-08","index":1422,"close":49.57,"high":49.62,"low":48.94,"open":48.94,"volume":11462400},{"timestamp":1384180200,"date":"2013-11-11","index":1423,"close":49.82,"high":49.92,"low":49.56,"open":49.66,"volume":8385200},{"timestamp":1384266600,"date":"2013-11-12","index":1424,"close":49.57,"high":49.79,"low":49.21,"open":49.7,"volume":9016400},{"timestamp":1384353000,"date":"2013-11-13","index":1425,"close":49.94,"high":49.94,"low":49.13,"open":49.16,"volume":8181600}]},{"date":"2013-07-24","estimated":0.45,"reported":0.47,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":1335,"close":46.8,"high":47.38,"low":46.65,"open":47.24,"volume":23330400},{"timestamp":1373463000,"date":"2013-07-10","index":1336,"close":46.67,"high":46.95,"low":46.45,"open":46.84,"volume":15523200},{"timestamp":1373549400,"date":"2013-07-11","index":1337,"close":47.49,"high":47.51,"low":46.88,"open":47.33,"volume":14235200},{"timestamp":1373635800,"date":"2013-07-12","index":1338,"close":47.68,"high":47.68,"low":47.29,"open":47.47,"volume":7782800},{"timestamp":1373895000,"date":"2013-07-15","index":1339,"close":47.56,"high":47.96,"low":47.45,"open":47.88,"volume":14529200},{"timestamp":1373981400,"date":"2013-07-16","index":1340,"close":47.35,"high":47.68,"low":47.17,"open":47.55,"volume":7515200},{"timestamp":1374067800,"date":"2013-07-17","index":1341,"close":47.41,"high":47.49,"low":47.03,"open":47.11,"volume":11118000},{"timestamp":1374154200,"date":"2013-07-18","index":1342,"close":47.75,"high":47.85,"low":47.49,"open":47.55,"volume":5938400},{"timestamp":1374240600,"date":"2013-07-19","index":1343,"close":47.48,"high":48,"low":47.35,"open":47.77,"volume":9048400},{"timestamp":1374499800,"date":"2013-07-22","index":1344,"close":47.81,"high":47.83,"low":47.31,"open":47.55,"volume":7930400},{"timestamp":1374586200,"date":"2013-07-23","index":1345,"close":47.15,"high":47.87,"low":47.13,"open":47.68,"volume":11710800}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":1346,"close":46.69,"high":47.46,"low":46.42,"open":47.45,"volume":13993600},{"timestamp":1374759000,"date":"2013-07-25","index":1347,"close":48.65,"high":49,"low":47.75,"open":47.75,"volume":21923200},{"timestamp":1374845400,"date":"2013-07-26","index":1348,"close":48.3,"high":48.65,"low":47.96,"open":48.5,"volume":8709200},{"timestamp":1375104600,"date":"2013-07-29","index":1349,"close":47.99,"high":48.37,"low":47.81,"open":48.22,"volume":5776400},{"timestamp":1375191000,"date":"2013-07-30","index":1350,"close":47.86,"high":48.3,"low":47.79,"open":48.17,"volume":13911200},{"timestamp":1375277400,"date":"2013-07-31","index":1351,"close":44.25,"high":48.72,"low":42.75,"open":48.44,"volume":90073600},{"timestamp":1375363800,"date":"2013-08-01","index":1352,"close":44.79,"high":45.44,"low":43.32,"open":45.44,"volume":74287200},{"timestamp":1375450200,"date":"2013-08-02","index":1353,"close":46,"high":46.02,"low":45.21,"open":45.4,"volume":21698400},{"timestamp":1375709400,"date":"2013-08-05","index":1354,"close":46.13,"high":46.28,"low":45.7,"open":46,"volume":11479600},{"timestamp":1375795800,"date":"2013-08-06","index":1355,"close":45.72,"high":46.08,"low":45.21,"open":46.05,"volume":19986800},{"timestamp":1375882200,"date":"2013-08-07","index":1356,"close":45.35,"high":45.5,"low":44.97,"open":45.35,"volume":15556400}]},{"date":"2013-05-01","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1366119000,"date":"2013-04-16","index":1277,"close":41.18,"high":41.2,"low":40.63,"open":40.66,"volume":10092000},{"timestamp":1366205400,"date":"2013-04-17","index":1278,"close":40.56,"high":41.01,"low":40.49,"open":40.94,"volume":9543600},{"timestamp":1366291800,"date":"2013-04-18","index":1279,"close":40.35,"high":40.85,"low":40.32,"open":40.65,"volume":21010800},{"timestamp":1366378200,"date":"2013-04-19","index":1280,"close":40.99,"high":41.03,"low":40.44,"open":40.52,"volume":7620400},{"timestamp":1366637400,"date":"2013-04-22","index":1281,"close":40.88,"high":41.09,"low":40.62,"open":40.89,"volume":5403600},{"timestamp":1366723800,"date":"2013-04-23","index":1282,"close":41.42,"high":41.42,"low":40.88,"open":41.07,"volume":6324000},{"timestamp":1366810200,"date":"2013-04-24","index":1283,"close":41.76,"high":41.89,"low":41.4,"open":41.42,"volume":7447200},{"timestamp":1366896600,"date":"2013-04-25","index":1284,"close":42.19,"high":42.62,"low":41.86,"open":41.98,"volume":9322800},{"timestamp":1366983000,"date":"2013-04-26","index":1285,"close":41.81,"high":42.4,"low":41.78,"open":42.19,"volume":6127200},{"timestamp":1367242200,"date":"2013-04-29","index":1286,"close":41.97,"high":42.13,"low":41.79,"open":41.93,"volume":10694400},{"timestamp":1367328600,"date":"2013-04-30","index":1287,"close":42.12,"high":42.47,"low":42.01,"open":42.15,"volume":12161600}],"post":[{"timestamp":1367415000,"date":"2013-05-01","index":1288,"close":41.51,"high":42.06,"low":40.9,"open":41.75,"volume":12252400},{"timestamp":1367501400,"date":"2013-05-02","index":1289,"close":43.85,"high":44.92,"low":42.5,"open":42.5,"volume":30677200},{"timestamp":1367587800,"date":"2013-05-03","index":1290,"close":44.88,"high":45.21,"low":44.11,"open":44.24,"volume":15026400},{"timestamp":1367847000,"date":"2013-05-06","index":1291,"close":44.72,"high":45.19,"low":44.53,"open":44.83,"volume":13084000},{"timestamp":1367933400,"date":"2013-05-07","index":1292,"close":44.95,"high":44.97,"low":44.31,"open":44.87,"volume":11876400},{"timestamp":1368019800,"date":"2013-05-08","index":1293,"close":44.81,"high":44.88,"low":44.42,"open":44.87,"volume":14449200},{"timestamp":1368106200,"date":"2013-05-09","index":1294,"close":44.65,"high":44.97,"low":44.56,"open":44.81,"volume":11501200},{"timestamp":1368192600,"date":"2013-05-10","index":1295,"close":44.69,"high":44.76,"low":44.39,"open":44.67,"volume":13837600},{"timestamp":1368451800,"date":"2013-05-13","index":1296,"close":44.73,"high":45.11,"low":44.53,"open":44.65,"volume":12480000},{"timestamp":1368538200,"date":"2013-05-14","index":1297,"close":45.08,"high":45.37,"low":44.66,"open":44.74,"volume":16074800},{"timestamp":1368624600,"date":"2013-05-15","index":1298,"close":45.44,"high":45.45,"low":44.92,"open":45,"volume":13624400}]},{"date":"2013-02-06","estimated":0.45,"reported":0.46,"pre":[{"timestamp":1358865000,"date":"2013-01-22","index":1219,"close":39.76,"high":39.92,"low":39.44,"open":39.67,"volume":6918000},{"timestamp":1358951400,"date":"2013-01-23","index":1220,"close":39.76,"high":39.99,"low":39.52,"open":39.57,"volume":7108800},{"timestamp":1359037800,"date":"2013-01-24","index":1221,"close":39.89,"high":40.04,"low":39.72,"open":39.83,"volume":6794000},{"timestamp":1359124200,"date":"2013-01-25","index":1222,"close":39.96,"high":40.03,"low":39.76,"open":39.98,"volume":6701600},{"timestamp":1359383400,"date":"2013-01-28","index":1223,"close":39.09,"high":40.15,"low":39.08,"open":40.07,"volume":13532000},{"timestamp":1359469800,"date":"2013-01-29","index":1224,"close":39.17,"high":39.27,"low":38.78,"open":38.94,"volume":11664000},{"timestamp":1359556200,"date":"2013-01-30","index":1225,"close":38.75,"high":39.77,"low":38.69,"open":39.25,"volume":18708000},{"timestamp":1359642600,"date":"2013-01-31","index":1226,"close":39.48,"high":39.88,"low":39.09,"open":39.75,"volume":16685600},{"timestamp":1359729000,"date":"2013-02-01","index":1227,"close":39.64,"high":39.87,"low":39.34,"open":39.75,"volume":12738400},{"timestamp":1359988200,"date":"2013-02-04","index":1228,"close":39.16,"high":39.6,"low":39.14,"open":39.44,"volume":10532000},{"timestamp":1360074600,"date":"2013-02-05","index":1229,"close":39.88,"high":39.9,"low":39.2,"open":39.4,"volume":11105200}],"post":[{"timestamp":1360161000,"date":"2013-02-06","index":1230,"close":40.21,"high":40.22,"low":39.65,"open":39.81,"volume":15056800},{"timestamp":1360247400,"date":"2013-02-07","index":1231,"close":39.26,"high":39.95,"low":39.24,"open":39.74,"volume":20182800},{"timestamp":1360333800,"date":"2013-02-08","index":1232,"close":39.45,"high":39.74,"low":39.28,"open":39.35,"volume":12914000},{"timestamp":1360593000,"date":"2013-02-11","index":1233,"close":39.08,"high":39.54,"low":38.99,"open":39.4,"volume":11032400},{"timestamp":1360679400,"date":"2013-02-12","index":1234,"close":39.2,"high":39.42,"low":39.1,"open":39.21,"volume":9805600},{"timestamp":1360765800,"date":"2013-02-13","index":1235,"close":38.69,"high":39.35,"low":38.53,"open":39.11,"volume":13917600},{"timestamp":1360852200,"date":"2013-02-14","index":1236,"close":38.99,"high":39.16,"low":38.58,"open":38.65,"volume":12760000},{"timestamp":1360938600,"date":"2013-02-15","index":1237,"close":39.5,"high":39.52,"low":38.94,"open":39.09,"volume":17884400},{"timestamp":1361284200,"date":"2013-02-19","index":1238,"close":39.4,"high":39.7,"low":39.17,"open":39.5,"volume":13210000},{"timestamp":1361370600,"date":"2013-02-20","index":1239,"close":38.85,"high":39.4,"low":38.8,"open":39.28,"volume":15688800},{"timestamp":1361457000,"date":"2013-02-21","index":1240,"close":39.36,"high":39.57,"low":38.7,"open":38.78,"volume":14220800}]},{"date":"2012-10-31","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1350048600,"date":"2012-10-12","index":1153,"close":34.78,"high":35,"low":34.61,"open":34.84,"volume":8116000},{"timestamp":1350307800,"date":"2012-10-15","index":1154,"close":34.97,"high":35.06,"low":34.65,"open":34.84,"volume":9694400},{"timestamp":1350394200,"date":"2012-10-16","index":1155,"close":35.29,"high":35.44,"low":35.01,"open":35.05,"volume":8324400},{"timestamp":1350480600,"date":"2012-10-17","index":1156,"close":35.64,"high":35.69,"low":35.2,"open":35.29,"volume":10126000},{"timestamp":1350567000,"date":"2012-10-18","index":1157,"close":35.47,"high":35.78,"low":35.28,"open":35.59,"volume":11241600},{"timestamp":1350653400,"date":"2012-10-19","index":1158,"close":34.99,"high":35.59,"low":34.94,"open":35.58,"volume":10134400},{"timestamp":1350912600,"date":"2012-10-22","index":1159,"close":34.75,"high":35.01,"low":34.51,"open":34.95,"volume":9782800},{"timestamp":1350999000,"date":"2012-10-23","index":1160,"close":34.16,"high":34.49,"low":33.98,"open":34.49,"volume":11923200},{"timestamp":1351085400,"date":"2012-10-24","index":1161,"close":34.12,"high":34.59,"low":34.11,"open":34.38,"volume":11478000},{"timestamp":1351171800,"date":"2012-10-25","index":1162,"close":34.39,"high":34.67,"low":34.13,"open":34.46,"volume":15875600},{"timestamp":1351258200,"date":"2012-10-26","index":1163,"close":34.58,"high":34.72,"low":34.22,"open":34.46,"volume":12148800}],"post":[{"timestamp":1351690200,"date":"2012-10-31","index":1164,"close":34.69,"high":34.99,"low":34.35,"open":34.4,"volume":14271200},{"timestamp":1351776600,"date":"2012-11-01","index":1165,"close":35.97,"high":36.09,"low":35.08,"open":35.21,"volume":21310000},{"timestamp":1351863000,"date":"2012-11-02","index":1166,"close":35.85,"high":36.6,"low":35.85,"open":36.01,"volume":18498000},{"timestamp":1352125800,"date":"2012-11-05","index":1167,"close":35.38,"high":35.97,"low":35.31,"open":35.69,"volume":13864000},{"timestamp":1352212200,"date":"2012-11-06","index":1168,"close":35.97,"high":36.21,"low":35.47,"open":35.62,"volume":9089200},{"timestamp":1352298600,"date":"2012-11-07","index":1169,"close":35.64,"high":35.9,"low":35.38,"open":35.63,"volume":10431600},{"timestamp":1352385000,"date":"2012-11-08","index":1170,"close":35.51,"high":35.81,"low":35.47,"open":35.54,"volume":10133200},{"timestamp":1352471400,"date":"2012-11-09","index":1171,"close":35.73,"high":35.95,"low":35.07,"open":35.23,"volume":11799600},{"timestamp":1352730600,"date":"2012-11-12","index":1172,"close":35.81,"high":35.94,"low":35.51,"open":35.51,"volume":8943600},{"timestamp":1352817000,"date":"2012-11-13","index":1173,"close":35.61,"high":36.2,"low":35.61,"open":35.65,"volume":10149200},{"timestamp":1352903400,"date":"2012-11-14","index":1174,"close":34.99,"high":35.81,"low":34.91,"open":35.65,"volume":13608000}]},{"date":"2012-07-25","estimated":0.36,"reported":0.39,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":1086,"close":30.57,"high":31.19,"low":30.45,"open":31.08,"volume":18204000},{"timestamp":1342013400,"date":"2012-07-11","index":1087,"close":30.18,"high":30.56,"low":29.9,"open":30.48,"volume":11644000},{"timestamp":1342099800,"date":"2012-07-12","index":1088,"close":30.66,"high":30.86,"low":29.77,"open":29.78,"volume":15067600},{"timestamp":1342186200,"date":"2012-07-13","index":1089,"close":31.02,"high":31.16,"low":30.54,"open":30.63,"volume":12112800},{"timestamp":1342445400,"date":"2012-07-16","index":1090,"close":31.79,"high":32.75,"low":31.47,"open":32.05,"volume":30607600},{"timestamp":1342531800,"date":"2012-07-17","index":1091,"close":32.06,"high":32.06,"low":31.51,"open":32.03,"volume":10766800},{"timestamp":1342618200,"date":"2012-07-18","index":1092,"close":31.95,"high":32.2,"low":31.85,"open":31.88,"volume":11903600},{"timestamp":1342704600,"date":"2012-07-19","index":1093,"close":31.35,"high":32.16,"low":31.33,"open":32.08,"volume":13832400},{"timestamp":1342791000,"date":"2012-07-20","index":1094,"close":31.44,"high":31.55,"low":30.91,"open":31.15,"volume":11816800},{"timestamp":1343050200,"date":"2012-07-23","index":1095,"close":31.12,"high":31.26,"low":30.81,"open":31.01,"volume":11391200},{"timestamp":1343136600,"date":"2012-07-24","index":1096,"close":30.66,"high":31.19,"low":30.32,"open":31.13,"volume":13504000}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":1097,"close":30.55,"high":31.02,"low":30.39,"open":30.84,"volume":15305200},{"timestamp":1343309400,"date":"2012-07-26","index":1098,"close":31.69,"high":32.05,"low":31.05,"open":31.24,"volume":21036000},{"timestamp":1343395800,"date":"2012-07-27","index":1099,"close":32.28,"high":32.38,"low":31.42,"open":31.73,"volume":13937600},{"timestamp":1343655000,"date":"2012-07-30","index":1100,"close":32.71,"high":33.09,"low":32.18,"open":32.21,"volume":12652800},{"timestamp":1343741400,"date":"2012-07-31","index":1101,"close":32.27,"high":32.67,"low":32.13,"open":32.61,"volume":8961600},{"timestamp":1343827800,"date":"2012-08-01","index":1102,"close":31.86,"high":32.35,"low":31.75,"open":32.13,"volume":11612000},{"timestamp":1343914200,"date":"2012-08-02","index":1103,"close":32.32,"high":32.32,"low":31.55,"open":31.7,"volume":11112400},{"timestamp":1344000600,"date":"2012-08-03","index":1104,"close":32.74,"high":32.88,"low":32.22,"open":32.59,"volume":12934400},{"timestamp":1344259800,"date":"2012-08-06","index":1105,"close":32.76,"high":33.15,"low":32.65,"open":32.75,"volume":9227600},{"timestamp":1344346200,"date":"2012-08-07","index":1106,"close":32.6,"high":32.86,"low":32.33,"open":32.71,"volume":13179200},{"timestamp":1344432600,"date":"2012-08-08","index":1107,"close":32.79,"high":32.88,"low":32.6,"open":32.69,"volume":7962800}]},{"date":"2012-05-02","estimated":0.38,"reported":0.4,"pre":[{"timestamp":1334669400,"date":"2012-04-17","index":1028,"close":30.52,"high":30.63,"low":30.31,"open":30.41,"volume":10328800},{"timestamp":1334755800,"date":"2012-04-18","index":1029,"close":30.44,"high":30.62,"low":30.33,"open":30.4,"volume":8480000},{"timestamp":1334842200,"date":"2012-04-19","index":1030,"close":30.3,"high":30.57,"low":30.13,"open":30.32,"volume":8522400},{"timestamp":1334928600,"date":"2012-04-20","index":1031,"close":30.25,"high":30.54,"low":30.15,"open":30.45,"volume":7841200},{"timestamp":1335187800,"date":"2012-04-23","index":1032,"close":29.52,"high":30.2,"low":29.12,"open":30.06,"volume":17347200},{"timestamp":1335274200,"date":"2012-04-24","index":1033,"close":29.73,"high":29.81,"low":29.37,"open":29.59,"volume":9430800},{"timestamp":1335360600,"date":"2012-04-25","index":1034,"close":30.45,"high":30.6,"low":29.89,"open":29.93,"volume":12150800},{"timestamp":1335447000,"date":"2012-04-26","index":1035,"close":30.8,"high":30.88,"low":30.38,"open":30.47,"volume":11107600},{"timestamp":1335533400,"date":"2012-04-27","index":1036,"close":30.88,"high":31.05,"low":30.72,"open":30.93,"volume":9787200},{"timestamp":1335792600,"date":"2012-04-30","index":1037,"close":30.75,"high":31.04,"low":30.58,"open":31.03,"volume":9375200},{"timestamp":1335879000,"date":"2012-05-01","index":1038,"close":30.77,"high":31.34,"low":30.76,"open":30.87,"volume":17178000}],"post":[{"timestamp":1335965400,"date":"2012-05-02","index":1039,"close":30.55,"high":30.8,"low":30.17,"open":30.4,"volume":25366800},{"timestamp":1336051800,"date":"2012-05-03","index":1040,"close":29.1,"high":30.63,"low":28.84,"open":30.5,"volume":47838000},{"timestamp":1336138200,"date":"2012-05-04","index":1041,"close":29.45,"high":29.72,"low":28.83,"open":29.06,"volume":23403600},{"timestamp":1336397400,"date":"2012-05-07","index":1042,"close":29.63,"high":29.77,"low":29.24,"open":29.24,"volume":13476800},{"timestamp":1336483800,"date":"2012-05-08","index":1043,"close":29.53,"high":29.77,"low":29.04,"open":29.52,"volume":14596800},{"timestamp":1336570200,"date":"2012-05-09","index":1044,"close":29.35,"high":29.75,"low":29.14,"open":29.33,"volume":17672800},{"timestamp":1336656600,"date":"2012-05-10","index":1045,"close":29.54,"high":29.87,"low":29.41,"open":29.58,"volume":13468000},{"timestamp":1336743000,"date":"2012-05-11","index":1046,"close":29.48,"high":29.74,"low":29.32,"open":29.34,"volume":8139600},{"timestamp":1337002200,"date":"2012-05-14","index":1047,"close":29.18,"high":29.59,"low":28.96,"open":29.21,"volume":16246400},{"timestamp":1337088600,"date":"2012-05-15","index":1048,"close":29.15,"high":29.48,"low":29.11,"open":29.11,"volume":12589200},{"timestamp":1337175000,"date":"2012-05-16","index":1049,"close":29.38,"high":29.55,"low":29.08,"open":29.2,"volume":17339600}]},{"date":"2012-02-08","estimated":0.36,"reported":0.37,"pre":[{"timestamp":1327415400,"date":"2012-01-24","index":970,"close":25.25,"high":25.32,"low":24.75,"open":24.76,"volume":12140800},{"timestamp":1327501800,"date":"2012-01-25","index":971,"close":25.14,"high":25.24,"low":24.95,"open":25.15,"volume":15088400},{"timestamp":1327588200,"date":"2012-01-26","index":972,"close":25.22,"high":25.54,"low":25,"open":25.18,"volume":13939200},{"timestamp":1327674600,"date":"2012-01-27","index":973,"close":25.26,"high":25.38,"low":24.98,"open":25.1,"volume":11362800},{"timestamp":1327933800,"date":"2012-01-30","index":974,"close":24.97,"high":25.13,"low":24.88,"open":25.03,"volume":12476000},{"timestamp":1328020200,"date":"2012-01-31","index":975,"close":25.16,"high":25.19,"low":24.96,"open":25.12,"volume":13240400},{"timestamp":1328106600,"date":"2012-02-01","index":976,"close":25.63,"high":25.67,"low":25.15,"open":25.3,"volume":15376800},{"timestamp":1328193000,"date":"2012-02-02","index":977,"close":26.51,"high":26.78,"low":25.9,"open":25.94,"volume":33740400},{"timestamp":1328279400,"date":"2012-02-03","index":978,"close":26.76,"high":26.95,"low":26.65,"open":26.7,"volume":16533200},{"timestamp":1328538600,"date":"2012-02-06","index":979,"close":26.84,"high":27.07,"low":26.7,"open":26.74,"volume":13349600},{"timestamp":1328625000,"date":"2012-02-07","index":980,"close":26.75,"high":26.89,"low":26.51,"open":26.86,"volume":13045600}],"post":[{"timestamp":1328711400,"date":"2012-02-08","index":981,"close":27.09,"high":27.16,"low":26.75,"open":26.94,"volume":22742000},{"timestamp":1328797800,"date":"2012-02-09","index":982,"close":28.1,"high":28.73,"low":28.01,"open":28.26,"volume":39601200},{"timestamp":1328884200,"date":"2012-02-10","index":983,"close":28.48,"high":28.5,"low":27.85,"open":27.95,"volume":21888800},{"timestamp":1329143400,"date":"2012-02-13","index":984,"close":28.18,"high":28.79,"low":28.09,"open":28.56,"volume":22078400},{"timestamp":1329229800,"date":"2012-02-14","index":985,"close":28.81,"high":28.81,"low":28.02,"open":28.03,"volume":17960800},{"timestamp":1329316200,"date":"2012-02-15","index":986,"close":28.77,"high":29.29,"low":28.66,"open":29.06,"volume":21701200},{"timestamp":1329402600,"date":"2012-02-16","index":987,"close":28.45,"high":28.93,"low":28.4,"open":28.86,"volume":15971600},{"timestamp":1329489000,"date":"2012-02-17","index":988,"close":28.75,"high":28.81,"low":28.45,"open":28.6,"volume":15512800},{"timestamp":1329834600,"date":"2012-02-21","index":989,"close":28.55,"high":29,"low":28.46,"open":28.82,"volume":10819600},{"timestamp":1329921000,"date":"2012-02-22","index":990,"close":29.09,"high":29.19,"low":28.33,"open":28.45,"volume":14381200},{"timestamp":1330007400,"date":"2012-02-23","index":991,"close":29.12,"high":29.2,"low":28.92,"open":29.09,"volume":10890800}]},{"date":"2011-10-26","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":899,"close":22.63,"high":22.72,"low":22.11,"open":22.18,"volume":17626800},{"timestamp":1318426200,"date":"2011-10-12","index":900,"close":22.79,"high":23.08,"low":22.68,"open":22.75,"volume":19065200},{"timestamp":1318512600,"date":"2011-10-13","index":901,"close":23.15,"high":23.23,"low":22.61,"open":22.63,"volume":13193600},{"timestamp":1318599000,"date":"2011-10-14","index":902,"close":23.48,"high":23.66,"low":23.29,"open":23.35,"volume":15800400},{"timestamp":1318858200,"date":"2011-10-17","index":903,"close":22.8,"high":23.48,"low":22.76,"open":23.28,"volume":13842800},{"timestamp":1318944600,"date":"2011-10-18","index":904,"close":23.48,"high":23.63,"low":22.65,"open":22.78,"volume":14400000},{"timestamp":1319031000,"date":"2011-10-19","index":905,"close":22.52,"high":23.62,"low":22.47,"open":23.55,"volume":21662400},{"timestamp":1319117400,"date":"2011-10-20","index":906,"close":22.84,"high":22.99,"low":22.57,"open":22.7,"volume":17646400},{"timestamp":1319203800,"date":"2011-10-21","index":907,"close":23.36,"high":23.36,"low":22.98,"open":23.12,"volume":14128800},{"timestamp":1319463000,"date":"2011-10-24","index":908,"close":23.55,"high":23.6,"low":23.3,"open":23.32,"volume":12138400},{"timestamp":1319549400,"date":"2011-10-25","index":909,"close":22.67,"high":23.41,"low":22.64,"open":23.38,"volume":16824000}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":910,"close":23,"high":23.18,"low":22.4,"open":23.03,"volume":26746400},{"timestamp":1319722200,"date":"2011-10-27","index":911,"close":23.6,"high":23.62,"low":22.65,"open":22.75,"volume":41568000},{"timestamp":1319808600,"date":"2011-10-28","index":912,"close":23.77,"high":23.94,"low":23.31,"open":23.31,"volume":23299600},{"timestamp":1320067800,"date":"2011-10-31","index":913,"close":23.32,"high":23.97,"low":23.31,"open":23.57,"volume":17826000},{"timestamp":1320154200,"date":"2011-11-01","index":914,"close":22.51,"high":23.11,"low":22.5,"open":22.79,"volume":30528400},{"timestamp":1320240600,"date":"2011-11-02","index":915,"close":22.88,"high":23.5,"low":22.78,"open":23.26,"volume":24565200},{"timestamp":1320327000,"date":"2011-11-03","index":916,"close":23.3,"high":23.45,"low":22.57,"open":23.01,"volume":18410800},{"timestamp":1320413400,"date":"2011-11-04","index":917,"close":23.16,"high":23.41,"low":22.91,"open":23.08,"volume":13608400},{"timestamp":1320676200,"date":"2011-11-07","index":918,"close":23.24,"high":23.33,"low":22.88,"open":23.2,"volume":9647200},{"timestamp":1320762600,"date":"2011-11-08","index":919,"close":23.64,"high":23.67,"low":23.35,"open":23.36,"volume":19602000},{"timestamp":1320849000,"date":"2011-11-09","index":920,"close":23.28,"high":23.52,"low":23.07,"open":23.07,"volume":19594800}]},{"date":"2011-07-27","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":835,"close":21.92,"high":22.2,"low":21.9,"open":22,"volume":18421200},{"timestamp":1310563800,"date":"2011-07-13","index":836,"close":22.18,"high":22.49,"low":22,"open":22.03,"volume":18855600},{"timestamp":1310650200,"date":"2011-07-14","index":837,"close":21.99,"high":22.35,"low":21.94,"open":22.06,"volume":17211600},{"timestamp":1310736600,"date":"2011-07-15","index":838,"close":22.19,"high":22.22,"low":21.93,"open":22.17,"volume":15998000},{"timestamp":1310995800,"date":"2011-07-18","index":839,"close":22.02,"high":22.23,"low":21.93,"open":22.08,"volume":13515200},{"timestamp":1311082200,"date":"2011-07-19","index":840,"close":22.3,"high":22.32,"low":22.05,"open":22.12,"volume":21594800},{"timestamp":1311168600,"date":"2011-07-20","index":841,"close":22.16,"high":22.37,"low":22.06,"open":22.37,"volume":9474400},{"timestamp":1311255000,"date":"2011-07-21","index":842,"close":22.01,"high":22.59,"low":22.01,"open":22.26,"volume":21060400},{"timestamp":1311341400,"date":"2011-07-22","index":843,"close":22.38,"high":22.44,"low":22.02,"open":22.02,"volume":9035200},{"timestamp":1311600600,"date":"2011-07-25","index":844,"close":22.27,"high":22.56,"low":22.09,"open":22.16,"volume":13357200},{"timestamp":1311687000,"date":"2011-07-26","index":845,"close":22.3,"high":22.5,"low":22.17,"open":22.25,"volume":10704000}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":846,"close":21.94,"high":22.25,"low":21.81,"open":22.08,"volume":24094800},{"timestamp":1311859800,"date":"2011-07-28","index":847,"close":21.73,"high":22.24,"low":21.67,"open":22.03,"volume":19224800},{"timestamp":1311946200,"date":"2011-07-29","index":848,"close":21.39,"high":21.56,"low":20.9,"open":21.46,"volume":16708400},{"timestamp":1312205400,"date":"2011-08-01","index":849,"close":21.42,"high":21.83,"low":21.26,"open":21.75,"volume":13512800},{"timestamp":1312291800,"date":"2011-08-02","index":850,"close":20.89,"high":21.6,"low":20.89,"open":21.25,"volume":17327200},{"timestamp":1312378200,"date":"2011-08-03","index":851,"close":21.87,"high":21.94,"low":20.95,"open":21.13,"volume":35308800},{"timestamp":1312464600,"date":"2011-08-04","index":852,"close":21.25,"high":21.7,"low":21.22,"open":21.69,"volume":38827200},{"timestamp":1312551000,"date":"2011-08-05","index":853,"close":20.85,"high":21.42,"low":20.22,"open":21.33,"volume":33626800},{"timestamp":1312810200,"date":"2011-08-08","index":854,"close":19.81,"high":20.45,"low":19.52,"open":20.05,"volume":58529200},{"timestamp":1312896600,"date":"2011-08-09","index":855,"close":20.69,"high":20.72,"low":19.03,"open":20.09,"volume":58702000},{"timestamp":1312983000,"date":"2011-08-10","index":856,"close":19.82,"high":20.41,"low":19.75,"open":20.32,"volume":38429600}]},{"date":"2011-05-05","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1303219800,"date":"2011-04-19","index":778,"close":18.98,"high":19,"low":18.79,"open":18.87,"volume":14261200},{"timestamp":1303306200,"date":"2011-04-20","index":779,"close":19.34,"high":19.48,"low":19.1,"open":19.15,"volume":14838400},{"timestamp":1303392600,"date":"2011-04-21","index":780,"close":19.44,"high":19.5,"low":19.26,"open":19.34,"volume":10989600},{"timestamp":1303738200,"date":"2011-04-25","index":781,"close":19.44,"high":19.47,"low":19.33,"open":19.44,"volume":7126400},{"timestamp":1303824600,"date":"2011-04-26","index":782,"close":19.69,"high":19.75,"low":19.35,"open":19.45,"volume":15200000},{"timestamp":1303911000,"date":"2011-04-27","index":783,"close":19.72,"high":19.74,"low":19.47,"open":19.7,"volume":8982400},{"timestamp":1303997400,"date":"2011-04-28","index":784,"close":19.42,"high":19.71,"low":19.39,"open":19.71,"volume":11416000},{"timestamp":1304083800,"date":"2011-04-29","index":785,"close":19.53,"high":19.61,"low":19.39,"open":19.42,"volume":10877600},{"timestamp":1304343000,"date":"2011-05-02","index":786,"close":19.78,"high":19.92,"low":19.61,"open":19.61,"volume":13503600},{"timestamp":1304429400,"date":"2011-05-03","index":787,"close":20,"high":20.04,"low":19.83,"open":19.91,"volume":18944800},{"timestamp":1304515800,"date":"2011-05-04","index":788,"close":19.94,"high":20.04,"low":19.76,"open":19.96,"volume":17334400}],"post":[{"timestamp":1304602200,"date":"2011-05-05","index":789,"close":19.67,"high":19.84,"low":19.55,"open":19.77,"volume":20991600},{"timestamp":1304688600,"date":"2011-05-06","index":790,"close":19.85,"high":19.97,"low":19.57,"open":19.63,"volume":29754400},{"timestamp":1304947800,"date":"2011-05-09","index":791,"close":19.97,"high":20,"low":19.76,"open":19.78,"volume":19093200},{"timestamp":1305034200,"date":"2011-05-10","index":792,"close":20.09,"high":20.17,"low":19.93,"open":19.99,"volume":19706400},{"timestamp":1305120600,"date":"2011-05-11","index":793,"close":19.83,"high":20.06,"low":19.74,"open":20.06,"volume":17667600},{"timestamp":1305207000,"date":"2011-05-12","index":794,"close":19.98,"high":20.01,"low":19.77,"open":19.77,"volume":25078400},{"timestamp":1305293400,"date":"2011-05-13","index":795,"close":19.98,"high":20.05,"low":19.92,"open":20,"volume":21474000},{"timestamp":1305552600,"date":"2011-05-16","index":796,"close":19.99,"high":20.33,"low":19.78,"open":19.79,"volume":18763200},{"timestamp":1305639000,"date":"2011-05-17","index":797,"close":20.15,"high":20.2,"low":19.94,"open":19.95,"volume":22112000},{"timestamp":1305725400,"date":"2011-05-18","index":798,"close":20,"high":20.11,"low":19.87,"open":20.11,"volume":20127200},{"timestamp":1305811800,"date":"2011-05-19","index":799,"close":19.91,"high":20.03,"low":19.85,"open":20.03,"volume":14941200}]},{"date":"2011-02-02","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1295361000,"date":"2011-01-18","index":714,"close":17.8,"high":17.84,"low":17.68,"open":17.82,"volume":19341600},{"timestamp":1295447400,"date":"2011-01-19","index":715,"close":17.28,"high":17.76,"low":17.11,"open":17.74,"volume":42852800},{"timestamp":1295533800,"date":"2011-01-20","index":716,"close":17.67,"high":17.89,"low":16.88,"open":17.17,"volume":81365200},{"timestamp":1295620200,"date":"2011-01-21","index":717,"close":17.54,"high":17.75,"low":17.48,"open":17.63,"volume":24783600},{"timestamp":1295879400,"date":"2011-01-24","index":718,"close":17.95,"high":17.96,"low":17.55,"open":17.56,"volume":22922000},{"timestamp":1295965800,"date":"2011-01-25","index":719,"close":17.9,"high":18.09,"low":17.58,"open":17.79,"volume":30279600},{"timestamp":1296052200,"date":"2011-01-26","index":720,"close":17.75,"high":18.03,"low":17.74,"open":17.98,"volume":17839600},{"timestamp":1296138600,"date":"2011-01-27","index":721,"close":17.65,"high":17.81,"low":17.63,"open":17.76,"volume":19417200},{"timestamp":1296225000,"date":"2011-01-28","index":722,"close":17.36,"high":17.73,"low":17.35,"open":17.7,"volume":25048400},{"timestamp":1296484200,"date":"2011-01-31","index":723,"close":17.46,"high":17.59,"low":17.34,"open":17.48,"volume":24602800},{"timestamp":1296570600,"date":"2011-02-01","index":724,"close":17.67,"high":17.93,"low":17.55,"open":17.55,"volume":25448800}],"post":[{"timestamp":1296657000,"date":"2011-02-02","index":725,"close":18.02,"high":18.02,"low":17.69,"open":17.77,"volume":27162400},{"timestamp":1296743400,"date":"2011-02-03","index":726,"close":17.91,"high":18.12,"low":17.75,"open":17.93,"volume":33462800},{"timestamp":1296829800,"date":"2011-02-04","index":727,"close":18.23,"high":18.25,"low":17.9,"open":18,"volume":28833600},{"timestamp":1297089000,"date":"2011-02-07","index":728,"close":18.48,"high":18.53,"low":18.23,"open":18.25,"volume":22240400},{"timestamp":1297175400,"date":"2011-02-08","index":729,"close":18.64,"high":18.65,"low":18.45,"open":18.49,"volume":15376000},{"timestamp":1297261800,"date":"2011-02-09","index":730,"close":18.32,"high":18.68,"low":18.27,"open":18.44,"volume":18674400},{"timestamp":1297348200,"date":"2011-02-10","index":731,"close":18.68,"high":18.79,"low":18.23,"open":18.23,"volume":24752400},{"timestamp":1297434600,"date":"2011-02-11","index":732,"close":18.73,"high":18.78,"low":18.57,"open":18.65,"volume":17280400},{"timestamp":1297693800,"date":"2011-02-14","index":733,"close":18.93,"high":19.24,"low":18.63,"open":18.75,"volume":28970800},{"timestamp":1297780200,"date":"2011-02-15","index":734,"close":18.9,"high":18.98,"low":18.77,"open":18.93,"volume":15855200},{"timestamp":1297866600,"date":"2011-02-16","index":735,"close":18.99,"high":19.05,"low":18.86,"open":18.93,"volume":20147200}]},{"date":"2010-10-27","estimated":0.24,"reported":0.27,"pre":[{"timestamp":1286890200,"date":"2010-10-12","index":647,"close":18.56,"high":18.63,"low":18.39,"open":18.53,"volume":13899200},{"timestamp":1286976600,"date":"2010-10-13","index":648,"close":19.24,"high":19.25,"low":18.58,"open":18.68,"volume":29848000},{"timestamp":1287063000,"date":"2010-10-14","index":649,"close":19.29,"high":19.43,"low":19.07,"open":19.17,"volume":21303200},{"timestamp":1287149400,"date":"2010-10-15","index":650,"close":19.4,"high":19.48,"low":19.16,"open":19.44,"volume":14348000},{"timestamp":1287408600,"date":"2010-10-18","index":651,"close":19.59,"high":19.59,"low":19.19,"open":19.38,"volume":20168800},{"timestamp":1287495000,"date":"2010-10-19","index":652,"close":19.39,"high":19.89,"low":19.31,"open":19.4,"volume":28970400},{"timestamp":1287581400,"date":"2010-10-20","index":653,"close":19.88,"high":19.98,"low":19.32,"open":19.44,"volume":19824000},{"timestamp":1287667800,"date":"2010-10-21","index":654,"close":19.8,"high":20.22,"low":19.65,"open":19.86,"volume":19506400},{"timestamp":1287754200,"date":"2010-10-22","index":655,"close":19.82,"high":19.97,"low":19.68,"open":19.79,"volume":14815600},{"timestamp":1288013400,"date":"2010-10-25","index":656,"close":20.16,"high":20.18,"low":19.91,"open":20,"volume":16515600},{"timestamp":1288099800,"date":"2010-10-26","index":657,"close":20.01,"high":20.08,"low":19.84,"open":20.05,"volume":15630400}],"post":[{"timestamp":1288186200,"date":"2010-10-27","index":658,"close":19.98,"high":20.15,"low":19.79,"open":20.07,"volume":20665600},{"timestamp":1288272600,"date":"2010-10-28","index":659,"close":19.11,"high":19.88,"low":18.83,"open":19.83,"volume":44460800},{"timestamp":1288359000,"date":"2010-10-29","index":660,"close":19.54,"high":19.61,"low":19.08,"open":19.1,"volume":22865200},{"timestamp":1288618200,"date":"2010-11-01","index":661,"close":19.33,"high":19.69,"low":19.17,"open":19.65,"volume":13677200},{"timestamp":1288704600,"date":"2010-11-02","index":662,"close":19.6,"high":19.67,"low":19.37,"open":19.54,"volume":15381600},{"timestamp":1288791000,"date":"2010-11-03","index":663,"close":19.75,"high":19.81,"low":19.5,"open":19.64,"volume":14124400},{"timestamp":1288877400,"date":"2010-11-04","index":664,"close":20,"high":20.02,"low":19.76,"open":19.93,"volume":20202000},{"timestamp":1288963800,"date":"2010-11-05","index":665,"close":19.95,"high":20.12,"low":19.79,"open":20.07,"volume":23766400},{"timestamp":1289226600,"date":"2010-11-08","index":666,"close":19.68,"high":19.96,"low":19.65,"open":19.85,"volume":12224800},{"timestamp":1289313000,"date":"2010-11-09","index":667,"close":19.58,"high":19.88,"low":19.51,"open":19.75,"volume":10806400},{"timestamp":1289399400,"date":"2010-11-10","index":668,"close":19.82,"high":19.83,"low":19.5,"open":19.63,"volume":11910800}]},{"date":"2010-07-28","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1279027800,"date":"2010-07-13","index":583,"close":19.15,"high":19.45,"low":18.87,"open":19.45,"volume":19931600},{"timestamp":1279114200,"date":"2010-07-14","index":584,"close":19.07,"high":19.25,"low":18.91,"open":19.14,"volume":12814800},{"timestamp":1279200600,"date":"2010-07-15","index":585,"close":18.82,"high":19.16,"low":18.57,"open":19.1,"volume":16489200},{"timestamp":1279287000,"date":"2010-07-16","index":586,"close":17.86,"high":18.44,"low":17.82,"open":18.4,"volume":39060000},{"timestamp":1279546200,"date":"2010-07-19","index":587,"close":17.81,"high":18.06,"low":17.72,"open":18.05,"volume":20019200},{"timestamp":1279632600,"date":"2010-07-20","index":588,"close":18.4,"high":18.42,"low":17.63,"open":17.68,"volume":19106400},{"timestamp":1279719000,"date":"2010-07-21","index":589,"close":18.09,"high":18.5,"low":17.98,"open":18.5,"volume":15907600},{"timestamp":1279805400,"date":"2010-07-22","index":590,"close":18.61,"high":18.64,"low":18.25,"open":18.29,"volume":19493200},{"timestamp":1279891800,"date":"2010-07-23","index":591,"close":18.9,"high":18.99,"low":18.51,"open":18.62,"volume":12660800},{"timestamp":1280151000,"date":"2010-07-26","index":592,"close":19.02,"high":19.13,"low":18.84,"open":18.92,"volume":15792800},{"timestamp":1280237400,"date":"2010-07-27","index":593,"close":19.15,"high":19.32,"low":18.97,"open":19.25,"volume":17352400}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":594,"close":18.8,"high":19.21,"low":18.77,"open":19.04,"volume":25205200},{"timestamp":1280410200,"date":"2010-07-29","index":595,"close":18,"high":18.72,"low":17.84,"open":18.69,"volume":58866800},{"timestamp":1280496600,"date":"2010-07-30","index":596,"close":18.34,"high":18.41,"low":17.84,"open":17.9,"volume":30784800},{"timestamp":1280755800,"date":"2010-08-02","index":597,"close":18.06,"high":18.1,"low":17.74,"open":17.75,"volume":53846800},{"timestamp":1280842200,"date":"2010-08-03","index":598,"close":18.25,"high":18.38,"low":17.86,"open":17.91,"volume":34164800},{"timestamp":1280928600,"date":"2010-08-04","index":599,"close":18.11,"high":18.35,"low":18.09,"open":18.3,"volume":20499200},{"timestamp":1281015000,"date":"2010-08-05","index":600,"close":17.88,"high":18.1,"low":17.83,"open":18.03,"volume":30787600},{"timestamp":1281101400,"date":"2010-08-06","index":601,"close":18.03,"high":18.05,"low":17.72,"open":17.79,"volume":19362800},{"timestamp":1281360600,"date":"2010-08-09","index":602,"close":18.68,"high":18.72,"low":18.2,"open":18.28,"volume":28612400},{"timestamp":1281447000,"date":"2010-08-10","index":603,"close":18.82,"high":18.93,"low":18.51,"open":18.51,"volume":31068400},{"timestamp":1281533400,"date":"2010-08-11","index":604,"close":18.38,"high":18.59,"low":18.25,"open":18.5,"volume":23113600}]},{"date":"2010-04-28","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1271165400,"date":"2010-04-13","index":520,"close":23.2,"high":23.45,"low":23.04,"open":23.35,"volume":11436000},{"timestamp":1271251800,"date":"2010-04-14","index":521,"close":23.57,"high":23.61,"low":23.22,"open":23.29,"volume":17329200},{"timestamp":1271338200,"date":"2010-04-15","index":522,"close":23.61,"high":23.82,"low":23.48,"open":23.59,"volume":20639200},{"timestamp":1271424600,"date":"2010-04-16","index":523,"close":23.46,"high":23.73,"low":23.2,"open":23.52,"volume":18766400},{"timestamp":1271683800,"date":"2010-04-19","index":524,"close":23.28,"high":23.55,"low":23.02,"open":23.3,"volume":12586400},{"timestamp":1271770200,"date":"2010-04-20","index":525,"close":23.51,"high":23.52,"low":23.13,"open":23.41,"volume":9090400},{"timestamp":1271856600,"date":"2010-04-21","index":526,"close":23.28,"high":23.59,"low":23.22,"open":23.59,"volume":11365600},{"timestamp":1271943000,"date":"2010-04-22","index":527,"close":23.78,"high":23.8,"low":23.11,"open":23.2,"volume":14658400},{"timestamp":1272029400,"date":"2010-04-23","index":528,"close":24.15,"high":24.2,"low":23.81,"open":24.05,"volume":12498800},{"timestamp":1272288600,"date":"2010-04-26","index":529,"close":24,"high":24.3,"low":23.89,"open":24.26,"volume":18274800},{"timestamp":1272375000,"date":"2010-04-27","index":530,"close":23.24,"high":24.06,"low":23.22,"open":23.99,"volume":17868400}],"post":[{"timestamp":1272461400,"date":"2010-04-28","index":531,"close":23.4,"high":23.51,"low":23.08,"open":23.43,"volume":20395200},{"timestamp":1272547800,"date":"2010-04-29","index":532,"close":23.2,"high":23.65,"low":23.02,"open":23.44,"volume":29408000},{"timestamp":1272634200,"date":"2010-04-30","index":533,"close":22.56,"high":23.34,"low":22.5,"open":23.32,"volume":25059600},{"timestamp":1272893400,"date":"2010-05-03","index":534,"close":22.32,"high":22.82,"low":22.1,"open":22.64,"volume":31020000},{"timestamp":1272979800,"date":"2010-05-04","index":535,"close":22.09,"high":22.74,"low":22.03,"open":22.33,"volume":30622800},{"timestamp":1273066200,"date":"2010-05-05","index":536,"close":21.61,"high":21.99,"low":21,"open":21.69,"volume":37174400},{"timestamp":1273152600,"date":"2010-05-06","index":537,"close":20.73,"high":21.64,"low":18.98,"open":21.46,"volume":63938000},{"timestamp":1273239000,"date":"2010-05-07","index":538,"close":20.57,"high":21.04,"low":20.19,"open":20.76,"volume":45519200},{"timestamp":1273498200,"date":"2010-05-10","index":539,"close":21.5,"high":21.8,"low":21.48,"open":21.56,"volume":35106800},{"timestamp":1273584600,"date":"2010-05-11","index":540,"close":21.04,"high":21.31,"low":20.78,"open":21.28,"volume":47244000},{"timestamp":1273671000,"date":"2010-05-12","index":541,"close":21.42,"high":21.89,"low":21.19,"open":21.26,"volume":37131600}]},{"date":"2010-02-03","estimated":0.23,"reported":0.26,"pre":[{"timestamp":1263911400,"date":"2010-01-19","index":462,"close":21.96,"high":22.1,"low":21.42,"open":21.54,"volume":15239600},{"timestamp":1263997800,"date":"2010-01-20","index":463,"close":21.85,"high":21.93,"low":21.58,"open":21.92,"volume":12771200},{"timestamp":1264084200,"date":"2010-01-21","index":464,"close":21.11,"high":21.98,"low":21.03,"open":21.86,"volume":28140800},{"timestamp":1264170600,"date":"2010-01-22","index":465,"close":20.68,"high":21.1,"low":20.41,"open":21.01,"volume":29776400},{"timestamp":1264429800,"date":"2010-01-25","index":466,"close":20.51,"high":20.95,"low":20.35,"open":20.85,"volume":16147200},{"timestamp":1264516200,"date":"2010-01-26","index":467,"close":20.29,"high":20.64,"low":20.25,"open":20.34,"volume":12437600},{"timestamp":1264602600,"date":"2010-01-27","index":468,"close":20.98,"high":21.03,"low":20.15,"open":20.22,"volume":19335200},{"timestamp":1264689000,"date":"2010-01-28","index":469,"close":20.66,"high":21.12,"low":20.35,"open":21.09,"volume":13070800},{"timestamp":1264775400,"date":"2010-01-29","index":470,"close":20.51,"high":21.25,"low":20.47,"open":20.65,"volume":20281600},{"timestamp":1265034600,"date":"2010-02-01","index":471,"close":20.92,"high":21.19,"low":20.55,"open":20.57,"volume":16098000},{"timestamp":1265121000,"date":"2010-02-02","index":472,"close":21,"high":21.12,"low":20.88,"open":21.07,"volume":14441600}],"post":[{"timestamp":1265207400,"date":"2010-02-03","index":473,"close":20.88,"high":21.12,"low":20.52,"open":21.06,"volume":32197600},{"timestamp":1265293800,"date":"2010-02-04","index":474,"close":20.76,"high":21.55,"low":20.7,"open":21.31,"volume":66486800},{"timestamp":1265380200,"date":"2010-02-05","index":475,"close":20.64,"high":20.97,"low":20.14,"open":20.83,"volume":38687200},{"timestamp":1265639400,"date":"2010-02-08","index":476,"close":20.76,"high":21.09,"low":20.64,"open":20.73,"volume":23966800},{"timestamp":1265725800,"date":"2010-02-09","index":477,"close":20.82,"high":21.03,"low":20.67,"open":20.92,"volume":17968000},{"timestamp":1265812200,"date":"2010-02-10","index":478,"close":20.91,"high":20.98,"low":20.72,"open":20.87,"volume":14572800},{"timestamp":1265898600,"date":"2010-02-11","index":479,"close":21.28,"high":21.3,"low":20.81,"open":20.95,"volume":18044800},{"timestamp":1265985000,"date":"2010-02-12","index":480,"close":21.19,"high":21.24,"low":20.91,"open":21.13,"volume":22114800},{"timestamp":1266330600,"date":"2010-02-16","index":481,"close":21.47,"high":21.49,"low":21.3,"open":21.31,"volume":16065600},{"timestamp":1266417000,"date":"2010-02-17","index":482,"close":21.6,"high":21.64,"low":21.44,"open":21.5,"volume":14976800},{"timestamp":1266503400,"date":"2010-02-18","index":483,"close":21.74,"high":21.86,"low":21.5,"open":21.5,"volume":15289200}]},{"date":"2009-10-27","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1255354200,"date":"2009-10-12","index":395,"close":18.42,"high":18.74,"low":18.34,"open":18.58,"volume":19282400},{"timestamp":1255440600,"date":"2009-10-13","index":396,"close":18.67,"high":18.75,"low":18.31,"open":18.43,"volume":23606000},{"timestamp":1255527000,"date":"2009-10-14","index":397,"close":18.7,"high":18.81,"low":18.45,"open":18.71,"volume":27132800},{"timestamp":1255613400,"date":"2009-10-15","index":398,"close":18.77,"high":18.96,"low":18.5,"open":18.55,"volume":22272400},{"timestamp":1255699800,"date":"2009-10-16","index":399,"close":18.57,"high":18.77,"low":18.5,"open":18.68,"volume":14942000},{"timestamp":1255959000,"date":"2009-10-19","index":400,"close":18.74,"high":18.75,"low":18.3,"open":18.57,"volume":14582800},{"timestamp":1256045400,"date":"2009-10-20","index":401,"close":18.76,"high":18.98,"low":18.61,"open":18.86,"volume":16502800},{"timestamp":1256131800,"date":"2009-10-21","index":402,"close":18.8,"high":19.25,"low":18.7,"open":18.7,"volume":16275600},{"timestamp":1256218200,"date":"2009-10-22","index":403,"close":18.92,"high":18.97,"low":18.57,"open":18.9,"volume":21757600},{"timestamp":1256304600,"date":"2009-10-23","index":404,"close":18.53,"high":19.02,"low":18.41,"open":18.98,"volume":25499200},{"timestamp":1256563800,"date":"2009-10-26","index":405,"close":18.19,"high":18.96,"low":18.11,"open":18.74,"volume":34836400}],"post":[{"timestamp":1256650200,"date":"2009-10-27","index":406,"close":18.48,"high":18.61,"low":18.13,"open":18.4,"volume":40189600},{"timestamp":1256736600,"date":"2009-10-28","index":407,"close":19.14,"high":19.5,"low":18.69,"open":18.74,"volume":77930400},{"timestamp":1256823000,"date":"2009-10-29","index":408,"close":19.32,"high":19.55,"low":18.96,"open":19.25,"volume":41498400},{"timestamp":1256909400,"date":"2009-10-30","index":409,"close":18.94,"high":19.38,"low":18.79,"open":19.24,"volume":27308800},{"timestamp":1257172200,"date":"2009-11-02","index":410,"close":19.32,"high":19.54,"low":18.96,"open":19.02,"volume":25322800},{"timestamp":1257258600,"date":"2009-11-03","index":411,"close":19.41,"high":19.42,"low":18.95,"open":19.19,"volume":26090800},{"timestamp":1257345000,"date":"2009-11-04","index":412,"close":19.58,"high":19.88,"low":19.53,"open":19.58,"volume":24364000},{"timestamp":1257431400,"date":"2009-11-05","index":413,"close":19.9,"high":19.94,"low":19.57,"open":19.63,"volume":16350400},{"timestamp":1257517800,"date":"2009-11-06","index":414,"close":19.92,"high":19.98,"low":19.66,"open":19.75,"volume":15763600},{"timestamp":1257777000,"date":"2009-11-09","index":415,"close":20.29,"high":20.41,"low":19.92,"open":19.97,"volume":26318800},{"timestamp":1257863400,"date":"2009-11-10","index":416,"close":20.27,"high":20.37,"low":20.14,"open":20.23,"volume":19660000}]},{"date":"2009-07-29","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1247578200,"date":"2009-07-14","index":332,"close":15.07,"high":15.13,"low":14.91,"open":15.13,"volume":13291200},{"timestamp":1247664600,"date":"2009-07-15","index":333,"close":15.66,"high":15.69,"low":15.17,"open":15.25,"volume":36492400},{"timestamp":1247751000,"date":"2009-07-16","index":334,"close":16.1,"high":16.18,"low":15.55,"open":15.61,"volume":50086000},{"timestamp":1247837400,"date":"2009-07-17","index":335,"close":16.02,"high":16.25,"low":16,"open":16.06,"volume":18075600},{"timestamp":1248096600,"date":"2009-07-20","index":336,"close":16.78,"high":16.82,"low":16.08,"open":16.09,"volume":32220400},{"timestamp":1248183000,"date":"2009-07-21","index":337,"close":16.79,"high":16.8,"low":16.45,"open":16.78,"volume":17742800},{"timestamp":1248269400,"date":"2009-07-22","index":338,"close":16.71,"high":16.89,"low":16.58,"open":16.66,"volume":25328400},{"timestamp":1248355800,"date":"2009-07-23","index":339,"close":16.8,"high":16.96,"low":16.66,"open":16.8,"volume":19396000},{"timestamp":1248442200,"date":"2009-07-24","index":340,"close":16.82,"high":16.91,"low":16.56,"open":16.57,"volume":13194800},{"timestamp":1248701400,"date":"2009-07-27","index":341,"close":17.05,"high":17.08,"low":16.78,"open":16.81,"volume":14245200},{"timestamp":1248787800,"date":"2009-07-28","index":342,"close":16.58,"high":17.08,"low":16.53,"open":16.93,"volume":22644800}],"post":[{"timestamp":1248874200,"date":"2009-07-29","index":343,"close":16.69,"high":16.72,"low":16.43,"open":16.65,"volume":22032400},{"timestamp":1248960600,"date":"2009-07-30","index":344,"close":16.8,"high":17.42,"low":16.71,"open":16.92,"volume":57776000},{"timestamp":1249047000,"date":"2009-07-31","index":345,"close":16.36,"high":16.79,"low":16.34,"open":16.74,"volume":33046800},{"timestamp":1249306200,"date":"2009-08-03","index":346,"close":17.28,"high":17.28,"low":16.48,"open":16.55,"volume":30334400},{"timestamp":1249392600,"date":"2009-08-04","index":347,"close":17.27,"high":17.28,"low":16.98,"open":17.08,"volume":18686400},{"timestamp":1249479000,"date":"2009-08-05","index":348,"close":17.09,"high":17.3,"low":16.97,"open":17.3,"volume":19874400},{"timestamp":1249565400,"date":"2009-08-06","index":349,"close":17.16,"high":17.42,"low":16.99,"open":17.13,"volume":20892800},{"timestamp":1249651800,"date":"2009-08-07","index":350,"close":17.29,"high":17.41,"low":17.18,"open":17.31,"volume":15380400},{"timestamp":1249911000,"date":"2009-08-10","index":351,"close":17.22,"high":17.37,"low":17.15,"open":17.26,"volume":10038800},{"timestamp":1249997400,"date":"2009-08-11","index":352,"close":17.15,"high":17.31,"low":17.13,"open":17.14,"volume":14537600},{"timestamp":1250083800,"date":"2009-08-12","index":353,"close":17.11,"high":17.26,"low":16.97,"open":17.07,"volume":14430400}]},{"date":"2009-04-29","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1239715800,"date":"2009-04-14","index":269,"close":14.58,"high":15.23,"low":14.53,"open":15.03,"volume":35712000},{"timestamp":1239802200,"date":"2009-04-15","index":270,"close":14.78,"high":14.82,"low":14.31,"open":14.51,"volume":29687600},{"timestamp":1239888600,"date":"2009-04-16","index":271,"close":14.52,"high":14.84,"low":14.38,"open":14.52,"volume":36114000},{"timestamp":1239975000,"date":"2009-04-17","index":272,"close":14.5,"high":14.78,"low":14.31,"open":14.55,"volume":37814400},{"timestamp":1240234200,"date":"2009-04-20","index":273,"close":13.75,"high":14.42,"low":13.74,"open":14.25,"volume":42577200},{"timestamp":1240320600,"date":"2009-04-21","index":274,"close":14.66,"high":14.68,"low":13.56,"open":13.71,"volume":37746000},{"timestamp":1240407000,"date":"2009-04-22","index":275,"close":14.38,"high":14.98,"low":14.3,"open":14.45,"volume":34680000},{"timestamp":1240493400,"date":"2009-04-23","index":276,"close":14.56,"high":14.74,"low":14.27,"open":14.56,"volume":35890800},{"timestamp":1240579800,"date":"2009-04-24","index":277,"close":15.1,"high":15.19,"low":14.51,"open":14.83,"volume":39686000},{"timestamp":1240839000,"date":"2009-04-27","index":278,"close":14.72,"high":14.93,"low":14.66,"open":14.69,"volume":29496800},{"timestamp":1240925400,"date":"2009-04-28","index":279,"close":15.18,"high":15.51,"low":14.52,"open":14.54,"volume":42287600}],"post":[{"timestamp":1241011800,"date":"2009-04-29","index":280,"close":15.88,"high":15.94,"low":15.38,"open":15.47,"volume":59240400},{"timestamp":1241098200,"date":"2009-04-30","index":281,"close":16.24,"high":17,"low":15.98,"open":16.03,"volume":101753600},{"timestamp":1241184600,"date":"2009-05-01","index":282,"close":16.25,"high":16.58,"low":15.66,"open":16.04,"volume":60616800},{"timestamp":1241443800,"date":"2009-05-04","index":283,"close":17.05,"high":17.14,"low":16.18,"open":16.52,"volume":78935200},{"timestamp":1241530200,"date":"2009-05-05","index":284,"close":16.85,"high":17.13,"low":16.74,"open":16.95,"volume":56786000},{"timestamp":1241616600,"date":"2009-05-06","index":285,"close":16.55,"high":17.06,"low":16.44,"open":17.02,"volume":41830400},{"timestamp":1241703000,"date":"2009-05-07","index":286,"close":16.38,"high":16.75,"low":16.34,"open":16.66,"volume":34731200},{"timestamp":1241789400,"date":"2009-05-08","index":287,"close":17.11,"high":17.12,"low":16.38,"open":16.49,"volume":37834800},{"timestamp":1242048600,"date":"2009-05-11","index":288,"close":16.48,"high":16.99,"low":16.48,"open":16.7,"volume":25980000},{"timestamp":1242135000,"date":"2009-05-12","index":289,"close":16.31,"high":16.81,"low":16.18,"open":16.71,"volume":36373600},{"timestamp":1242221400,"date":"2009-05-13","index":290,"close":16.12,"high":16.37,"low":15.88,"open":16.08,"volume":47555600}]},{"date":"2009-02-04","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1232461800,"date":"2009-01-20","index":211,"close":10.6,"high":11.6,"low":10.52,"open":11.51,"volume":59766000},{"timestamp":1232548200,"date":"2009-01-21","index":212,"close":11.05,"high":11.29,"low":10.68,"open":10.8,"volume":50503200},{"timestamp":1232634600,"date":"2009-01-22","index":213,"close":11.05,"high":11.42,"low":10.81,"open":10.94,"volume":31927600},{"timestamp":1232721000,"date":"2009-01-23","index":214,"close":11.08,"high":11.11,"low":10.44,"open":10.67,"volume":22617200},{"timestamp":1232980200,"date":"2009-01-26","index":215,"close":10.65,"high":11.31,"low":10.63,"open":11.07,"volume":24009200},{"timestamp":1233066600,"date":"2009-01-27","index":216,"close":11.04,"high":11.05,"low":10.66,"open":10.87,"volume":26436000},{"timestamp":1233153000,"date":"2009-01-28","index":217,"close":11.81,"high":11.87,"low":11.31,"open":11.48,"volume":32089600},{"timestamp":1233239400,"date":"2009-01-29","index":218,"close":11.57,"high":12.03,"low":11.31,"open":11.48,"volume":26097600},{"timestamp":1233325800,"date":"2009-01-30","index":219,"close":12.34,"high":12.34,"low":11.72,"open":11.76,"volume":30315200},{"timestamp":1233585000,"date":"2009-02-02","index":220,"close":12.49,"high":12.5,"low":11.89,"open":12.06,"volume":28544000},{"timestamp":1233671400,"date":"2009-02-03","index":221,"close":12.1,"high":12.74,"low":12.05,"open":12.55,"volume":28953600}],"post":[{"timestamp":1233757800,"date":"2009-02-04","index":222,"close":12.28,"high":12.56,"low":12.14,"open":12.22,"volume":33166400},{"timestamp":1233844200,"date":"2009-02-05","index":223,"close":13.44,"high":13.77,"low":12.88,"open":13.06,"volume":96728400},{"timestamp":1233930600,"date":"2009-02-06","index":224,"close":13.85,"high":14,"low":13.42,"open":13.49,"volume":45907600},{"timestamp":1234189800,"date":"2009-02-09","index":225,"close":13.83,"high":14.09,"low":13.65,"open":13.88,"volume":31874400},{"timestamp":1234276200,"date":"2009-02-10","index":226,"close":13.46,"high":14,"low":13.4,"open":13.78,"volume":38071600},{"timestamp":1234362600,"date":"2009-02-11","index":227,"close":13.74,"high":13.81,"low":13.38,"open":13.52,"volume":23668000},{"timestamp":1234449000,"date":"2009-02-12","index":228,"close":14.1,"high":14.15,"low":13.27,"open":13.57,"volume":34827600},{"timestamp":1234535400,"date":"2009-02-13","index":229,"close":13.99,"high":14.49,"low":13.81,"open":14.23,"volume":40788000},{"timestamp":1234881000,"date":"2009-02-17","index":230,"close":13.56,"high":13.8,"low":13.42,"open":13.67,"volume":35581600},{"timestamp":1234967400,"date":"2009-02-18","index":231,"close":14.04,"high":14.22,"low":13.56,"open":13.64,"volume":36329200},{"timestamp":1235053800,"date":"2009-02-19","index":232,"close":13.91,"high":14.48,"low":13.87,"open":14.24,"volume":35102400}]},{"date":"2008-10-29","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1223991000,"date":"2008-10-14","index":145,"close":14.4,"high":15.53,"low":13.81,"open":15.5,"volume":53142400},{"timestamp":1224077400,"date":"2008-10-15","index":146,"close":12.44,"high":14,"low":12.13,"open":13.88,"volume":76699200},{"timestamp":1224163800,"date":"2008-10-16","index":147,"close":13.27,"high":13.33,"low":12.01,"open":12.54,"volume":56062800},{"timestamp":1224250200,"date":"2008-10-17","index":148,"close":13.06,"high":13.77,"low":12.88,"open":12.88,"volume":35098400},{"timestamp":1224509400,"date":"2008-10-20","index":149,"close":13,"high":13.45,"low":12.78,"open":13.33,"volume":35965600},{"timestamp":1224595800,"date":"2008-10-21","index":150,"close":12.68,"high":13.27,"low":12.57,"open":12.84,"volume":28995600},{"timestamp":1224682200,"date":"2008-10-22","index":151,"close":12.13,"high":13,"low":12,"open":12.49,"volume":40243600},{"timestamp":1224768600,"date":"2008-10-23","index":152,"close":12.08,"high":12.39,"low":11.44,"open":12.19,"volume":47970000},{"timestamp":1224855000,"date":"2008-10-24","index":153,"close":11.99,"high":12.13,"low":10.94,"open":10.95,"volume":40798800},{"timestamp":1225114200,"date":"2008-10-27","index":154,"close":11.65,"high":12.3,"low":11.61,"open":11.75,"volume":41901600},{"timestamp":1225200600,"date":"2008-10-28","index":155,"close":12.49,"high":12.9,"low":11.76,"open":11.98,"volume":58436000}],"post":[{"timestamp":1225287000,"date":"2008-10-29","index":156,"close":12.67,"high":13.38,"low":12.38,"open":12.6,"volume":55994400},{"timestamp":1225373400,"date":"2008-10-30","index":157,"close":13.56,"high":14.04,"low":12.65,"open":12.65,"volume":74913200},{"timestamp":1225459800,"date":"2008-10-31","index":158,"close":13.84,"high":14.02,"low":13.25,"open":13.47,"volume":40372800},{"timestamp":1225722600,"date":"2008-11-03","index":159,"close":13.12,"high":14.02,"low":12.98,"open":13.98,"volume":28425200},{"timestamp":1225809000,"date":"2008-11-04","index":160,"close":14.95,"high":15.11,"low":13.47,"open":13.6,"volume":73603600},{"timestamp":1225895400,"date":"2008-11-05","index":161,"close":14.12,"high":14.8,"low":14.11,"open":14.57,"volume":44992000},{"timestamp":1225981800,"date":"2008-11-06","index":162,"close":12.88,"high":14,"low":12.69,"open":13.76,"volume":52092800},{"timestamp":1226068200,"date":"2008-11-07","index":163,"close":13.38,"high":13.7,"low":12.83,"open":13.11,"volume":30906400},{"timestamp":1226327400,"date":"2008-11-10","index":164,"close":13,"high":13.82,"low":12.8,"open":13.82,"volume":26516800},{"timestamp":1226413800,"date":"2008-11-11","index":165,"close":13.45,"high":13.75,"low":12.59,"open":12.75,"volume":32392800},{"timestamp":1226500200,"date":"2008-11-12","index":166,"close":12.94,"high":13.91,"low":12.8,"open":13.11,"volume":42746000}]},{"date":"2008-07-30","estimated":0.12,"reported":0.15,"pre":[{"timestamp":1216128600,"date":"2008-07-15","index":81,"close":17.1,"high":17.83,"low":16.82,"open":17.82,"volume":84268800},{"timestamp":1216215000,"date":"2008-07-16","index":82,"close":18.06,"high":18.14,"low":16.63,"open":17.08,"volume":92448800},{"timestamp":1216301400,"date":"2008-07-17","index":83,"close":18.76,"high":18.76,"low":17.84,"open":18.42,"volume":67268800},{"timestamp":1216387800,"date":"2008-07-18","index":84,"close":18.35,"high":18.62,"low":18.03,"open":18.56,"volume":46632000},{"timestamp":1216647000,"date":"2008-07-21","index":85,"close":17.98,"high":18.74,"low":17.89,"open":18.48,"volume":52937200},{"timestamp":1216733400,"date":"2008-07-22","index":86,"close":18.51,"high":18.56,"low":16.98,"open":17.4,"volume":65408000},{"timestamp":1216819800,"date":"2008-07-23","index":87,"close":18.31,"high":18.75,"low":18.15,"open":18.38,"volume":49942800},{"timestamp":1216906200,"date":"2008-07-24","index":88,"close":17.52,"high":18.43,"low":17.49,"open":18.23,"volume":36625600},{"timestamp":1216992600,"date":"2008-07-25","index":89,"close":17.99,"high":18.09,"low":17.27,"open":17.64,"volume":38690800},{"timestamp":1217251800,"date":"2008-07-28","index":90,"close":17.64,"high":18.4,"low":17.56,"open":18.1,"volume":35699200},{"timestamp":1217338200,"date":"2008-07-29","index":91,"close":18.99,"high":18.99,"low":17.75,"open":17.76,"volume":49040400}],"post":[{"timestamp":1217424600,"date":"2008-07-30","index":92,"close":19.61,"high":19.73,"low":18.57,"open":19.31,"volume":76089200},{"timestamp":1217511000,"date":"2008-07-31","index":93,"close":18.26,"high":19.54,"low":17.87,"open":19.06,"volume":148888800},{"timestamp":1217597400,"date":"2008-08-01","index":94,"close":17.93,"high":18.52,"low":17.59,"open":18.33,"volume":61715600},{"timestamp":1217856600,"date":"2008-08-04","index":95,"close":18.13,"high":18.4,"low":17.88,"open":17.94,"volume":42686000},{"timestamp":1217943000,"date":"2008-08-05","index":96,"close":18.4,"high":18.56,"low":18.08,"open":18.3,"volume":34354800},{"timestamp":1218029400,"date":"2008-08-06","index":97,"close":17.87,"high":18.2,"low":17.77,"open":18.2,"volume":40924000},{"timestamp":1218115800,"date":"2008-08-07","index":98,"close":17.38,"high":17.81,"low":17.33,"open":17.69,"volume":43847200},{"timestamp":1218202200,"date":"2008-08-08","index":99,"close":18.15,"high":18.21,"low":17.28,"open":17.44,"volume":36354400},{"timestamp":1218461400,"date":"2008-08-11","index":100,"close":18.7,"high":19.13,"low":17.99,"open":18.11,"volume":55289200},{"timestamp":1218547800,"date":"2008-08-12","index":101,"close":18.2,"high":18.7,"low":18.15,"open":18.55,"volume":33734400},{"timestamp":1218634200,"date":"2008-08-13","index":102,"close":18.48,"high":18.54,"low":18.12,"open":18.19,"volume":29924800}]},{"date":"2008-04-28","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1207920600,"date":"2008-04-11","index":16,"close":16.53,"high":16.69,"low":16.31,"open":16.31,"volume":26421600},{"timestamp":1208179800,"date":"2008-04-14","index":17,"close":16.42,"high":16.81,"low":16.38,"open":16.67,"volume":28443600},{"timestamp":1208266200,"date":"2008-04-15","index":18,"close":16.09,"high":16.64,"low":16,"open":16.57,"volume":23888000},{"timestamp":1208352600,"date":"2008-04-16","index":19,"close":16.53,"high":16.74,"low":16.14,"open":16.14,"volume":25136800},{"timestamp":1208439000,"date":"2008-04-17","index":20,"close":16.76,"high":16.94,"low":16.5,"open":16.57,"volume":22459600},{"timestamp":1208525400,"date":"2008-04-18","index":21,"close":17.25,"high":17.61,"low":16.8,"open":17,"volume":104099600},{"timestamp":1208784600,"date":"2008-04-21","index":22,"close":17.74,"high":18.13,"low":17.21,"open":17.37,"volume":58848000},{"timestamp":1208871000,"date":"2008-04-22","index":23,"close":17.57,"high":18.1,"low":17.5,"open":17.98,"volume":47357600},{"timestamp":1208957400,"date":"2008-04-23","index":24,"close":17.52,"high":17.92,"low":17.42,"open":17.74,"volume":37319600},{"timestamp":1209043800,"date":"2008-04-24","index":25,"close":18.08,"high":18.25,"low":17.51,"open":17.8,"volume":38086800},{"timestamp":1209130200,"date":"2008-04-25","index":26,"close":18.77,"high":19.02,"low":18.48,"open":19,"volume":101460000}],"post":[{"timestamp":1209389400,"date":"2008-04-28","index":27,"close":18.91,"high":19.32,"low":18.73,"open":19.13,"volume":132517200},{"timestamp":1209475800,"date":"2008-04-29","index":28,"close":20.22,"high":20.22,"low":17.75,"open":18.54,"volume":197308400},{"timestamp":1209562200,"date":"2008-04-30","index":29,"close":20.86,"high":21.2,"low":20.27,"open":20.35,"volume":147543600},{"timestamp":1209648600,"date":"2008-05-01","index":30,"close":21.35,"high":21.91,"low":20.98,"open":21.1,"volume":116395600},{"timestamp":1209735000,"date":"2008-05-02","index":31,"close":20.69,"high":21.88,"low":20.25,"open":21.82,"volume":136648800},{"timestamp":1209994200,"date":"2008-05-05","index":32,"close":21.26,"high":21.38,"low":20.2,"open":20.71,"volume":70377200},{"timestamp":1210080600,"date":"2008-05-06","index":33,"close":21.88,"high":22.04,"low":21.19,"open":21.37,"volume":75913200},{"timestamp":1210167000,"date":"2008-05-07","index":34,"close":22.13,"high":22.46,"low":21.92,"open":22.21,"volume":100464800},{"timestamp":1210253400,"date":"2008-05-08","index":35,"close":21.83,"high":22.44,"low":21.49,"open":22.38,"volume":92836400},{"timestamp":1210339800,"date":"2008-05-09","index":36,"close":20.72,"high":21.67,"low":20.63,"open":21.45,"volume":94312000},{"timestamp":1210599000,"date":"2008-05-12","index":37,"close":20.48,"high":21.12,"low":19.52,"open":20.91,"volume":147471600}]}] diff --git a/data/V_partial.json b/data/V_partial.json index 3ada818bf..65666cf9c 100644 --- a/data/V_partial.json +++ b/data/V_partial.json @@ -1 +1 @@ -[{"date":"2024-10-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-24","estimated":2.21,"reported":null,"pre":[],"post":[]},{"date":"2024-01-24","estimated":2.21,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":2.24,"reported":2.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":3916,"close":234.44,"high":235.17,"low":231.7,"open":232.8,"volume":5372200},{"timestamp":1696944600,"date":"2023-10-10","index":3917,"close":236.6,"high":238.22,"low":234.28,"open":234.9,"volume":4644000},{"timestamp":1697031000,"date":"2023-10-11","index":3918,"close":235.68,"high":238.51,"low":234.89,"open":237.55,"volume":4760900},{"timestamp":1697117400,"date":"2023-10-12","index":3919,"close":236.78,"high":237.73,"low":234.89,"open":236.71,"volume":4472800},{"timestamp":1697203800,"date":"2023-10-13","index":3920,"close":237.67,"high":238.65,"low":236.23,"open":236.39,"volume":4966800},{"timestamp":1697463000,"date":"2023-10-16","index":3921,"close":240.07,"high":240.71,"low":238.33,"open":239,"volume":6227300},{"timestamp":1697549400,"date":"2023-10-17","index":3922,"close":241.2,"high":241.48,"low":238.29,"open":239.63,"volume":4527600},{"timestamp":1697635800,"date":"2023-10-18","index":3923,"close":237.47,"high":240.83,"low":236.99,"open":239.96,"volume":9528300},{"timestamp":1697722200,"date":"2023-10-19","index":3924,"close":233.81,"high":237.92,"low":233.41,"open":237.47,"volume":5927400},{"timestamp":1697808600,"date":"2023-10-20","index":3925,"close":233.38,"high":235.77,"low":232.64,"open":234.13,"volume":5748300},{"timestamp":1698067800,"date":"2023-10-23","index":3926,"close":231.53,"high":234.46,"low":231.28,"open":231.36,"volume":5071700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":3927,"close":234.65,"high":236.53,"low":232.89,"open":232.89,"volume":6844100},{"timestamp":1698240600,"date":"2023-10-25","index":3928,"close":236.85,"high":238.48,"low":231.29,"open":232.25,"volume":10365300},{"timestamp":1698327000,"date":"2023-10-26","index":3929,"close":231.28,"high":235.61,"low":230.36,"open":234.57,"volume":6414500},{"timestamp":1698413400,"date":"2023-10-27","index":3930,"close":229.27,"high":231.39,"low":228.03,"open":231.17,"volume":5540100},{"timestamp":1698672600,"date":"2023-10-30","index":3931,"close":233.08,"high":233.38,"low":230.03,"open":232.19,"volume":5170300},{"timestamp":1698759000,"date":"2023-10-31","index":3932,"close":235.1,"high":235.72,"low":232.99,"open":233.57,"volume":4828400},{"timestamp":1698868802,"date":"2023-11-01","index":3933,"close":238.58,"high":239.04,"low":235.68,"open":236.14,"volume":4951034},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-25","estimated":2.12,"reported":2.16,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":3852,"close":238.16,"high":239.1,"low":236.5,"open":237.01,"volume":4858900},{"timestamp":1689082200,"date":"2023-07-11","index":3853,"close":240.55,"high":240.7,"low":238.12,"open":238.81,"volume":3857100},{"timestamp":1689168600,"date":"2023-07-12","index":3854,"close":242.21,"high":243.95,"low":241.23,"open":241.55,"volume":6116000},{"timestamp":1689255000,"date":"2023-07-13","index":3855,"close":243.31,"high":244.27,"low":243.15,"open":243.79,"volume":5819600},{"timestamp":1689341400,"date":"2023-07-14","index":3856,"close":243.16,"high":244.74,"low":241.96,"open":244.73,"volume":4940600},{"timestamp":1689600600,"date":"2023-07-17","index":3857,"close":243.99,"high":245.37,"low":243,"open":243.11,"volume":4328100},{"timestamp":1689687000,"date":"2023-07-18","index":3858,"close":240.77,"high":243.18,"low":237.68,"open":243.1,"volume":7674700},{"timestamp":1689773400,"date":"2023-07-19","index":3859,"close":241.42,"high":242.59,"low":240.12,"open":241.25,"volume":4835500},{"timestamp":1689859800,"date":"2023-07-20","index":3860,"close":239.62,"high":241.61,"low":239.07,"open":241.16,"volume":4695000},{"timestamp":1689946200,"date":"2023-07-21","index":3861,"close":239.25,"high":240.35,"low":238.73,"open":239.74,"volume":5426800},{"timestamp":1690205400,"date":"2023-07-24","index":3862,"close":240.74,"high":241.28,"low":238.19,"open":239.68,"volume":6010000}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":3863,"close":238.69,"high":240.8,"low":238.56,"open":240.02,"volume":4997500},{"timestamp":1690378200,"date":"2023-07-26","index":3864,"close":237.1,"high":238.85,"low":227.68,"open":231.42,"volume":7551400},{"timestamp":1690464600,"date":"2023-07-27","index":3865,"close":234.44,"high":238.66,"low":232.96,"open":237.42,"volume":8160100},{"timestamp":1690551000,"date":"2023-07-28","index":3866,"close":235.75,"high":235.88,"low":233.71,"open":234.58,"volume":6794800},{"timestamp":1690810200,"date":"2023-07-31","index":3867,"close":237.73,"high":238.42,"low":236,"open":236,"volume":4799600},{"timestamp":1690896600,"date":"2023-08-01","index":3868,"close":239.78,"high":240.73,"low":237,"open":237.14,"volume":4627300},{"timestamp":1690983000,"date":"2023-08-02","index":3869,"close":237.56,"high":238.79,"low":236.79,"open":238.63,"volume":4868200},{"timestamp":1691069400,"date":"2023-08-03","index":3870,"close":238.76,"high":239.05,"low":235.25,"open":236,"volume":5033800},{"timestamp":1691155800,"date":"2023-08-04","index":3871,"close":238.99,"high":241.91,"low":237.84,"open":238,"volume":5167700},{"timestamp":1691415000,"date":"2023-08-07","index":3872,"close":241.51,"high":242.18,"low":239.21,"open":239.22,"volume":5649800},{"timestamp":1691501400,"date":"2023-08-08","index":3873,"close":239.29,"high":241.36,"low":237.39,"open":240.42,"volume":5080600}]},{"date":"2023-04-25","estimated":1.99,"reported":2.09,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":3790,"close":226.43,"high":226.48,"low":224.32,"open":225.56,"volume":4952200},{"timestamp":1681219800,"date":"2023-04-11","index":3791,"close":228.45,"high":229.14,"low":226.2,"open":227,"volume":4513300},{"timestamp":1681306200,"date":"2023-04-12","index":3792,"close":227.81,"high":231.59,"low":227.33,"open":229.93,"volume":4373000},{"timestamp":1681392600,"date":"2023-04-13","index":3793,"close":232.69,"high":232.84,"low":228.8,"open":229.46,"volume":7615500},{"timestamp":1681479000,"date":"2023-04-14","index":3794,"close":234.02,"high":234.99,"low":232.24,"open":232.99,"volume":9781300},{"timestamp":1681738200,"date":"2023-04-17","index":3795,"close":233.48,"high":234.05,"low":230.94,"open":234.02,"volume":4865000},{"timestamp":1681824600,"date":"2023-04-18","index":3796,"close":233.6,"high":234.33,"low":231.69,"open":233.75,"volume":4796200},{"timestamp":1681911000,"date":"2023-04-19","index":3797,"close":232.57,"high":234.06,"low":231.85,"open":234,"volume":3833900},{"timestamp":1681997400,"date":"2023-04-20","index":3798,"close":234.6,"high":234.67,"low":231.5,"open":232.46,"volume":4925700},{"timestamp":1682083800,"date":"2023-04-21","index":3799,"close":234.05,"high":235.57,"low":233.38,"open":235,"volume":6771500},{"timestamp":1682343000,"date":"2023-04-24","index":3800,"close":232.76,"high":235.15,"low":231.51,"open":234.23,"volume":9124100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":3801,"close":229.59,"high":235.02,"low":229.43,"open":233.02,"volume":6076500},{"timestamp":1682515800,"date":"2023-04-26","index":3802,"close":228.15,"high":232.77,"low":226.72,"open":231.22,"volume":8400400},{"timestamp":1682602200,"date":"2023-04-27","index":3803,"close":229.01,"high":229.63,"low":226.61,"open":228.67,"volume":7128200},{"timestamp":1682688600,"date":"2023-04-28","index":3804,"close":232.73,"high":233.57,"low":228.06,"open":228.65,"volume":11627900},{"timestamp":1682947800,"date":"2023-05-01","index":3805,"close":232.51,"high":234.59,"low":231.51,"open":232.87,"volume":4571100},{"timestamp":1683034200,"date":"2023-05-02","index":3806,"close":226.98,"high":232.37,"low":226.21,"open":231.95,"volume":5244000},{"timestamp":1683120600,"date":"2023-05-03","index":3807,"close":225.98,"high":228.67,"low":225.92,"open":226.98,"volume":4093300},{"timestamp":1683207000,"date":"2023-05-04","index":3808,"close":225.6,"high":226.06,"low":223.48,"open":224.84,"volume":5648700},{"timestamp":1683293400,"date":"2023-05-05","index":3809,"close":231.78,"high":232.34,"low":227.29,"open":228.34,"volume":6237000},{"timestamp":1683552600,"date":"2023-05-08","index":3810,"close":232.23,"high":233.45,"low":231.25,"open":231.25,"volume":2938400},{"timestamp":1683639000,"date":"2023-05-09","index":3811,"close":233.26,"high":234.09,"low":230.82,"open":231.08,"volume":4352100}]},{"date":"2023-01-26","estimated":2.01,"reported":2.18,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":3729,"close":221.09,"high":222.39,"low":218.18,"open":218.99,"volume":10857000},{"timestamp":1673447400,"date":"2023-01-11","index":3730,"close":222.1,"high":222.18,"low":219.7,"open":221.29,"volume":5408200},{"timestamp":1673533800,"date":"2023-01-12","index":3731,"close":223.62,"high":223.81,"low":220.61,"open":222.1,"volume":4264400},{"timestamp":1673620200,"date":"2023-01-13","index":3732,"close":223.06,"high":223.76,"low":220.14,"open":221.91,"volume":4283200},{"timestamp":1673965800,"date":"2023-01-17","index":3733,"close":223,"high":224.4,"low":222.37,"open":222.38,"volume":6101100},{"timestamp":1674052200,"date":"2023-01-18","index":3734,"close":219.46,"high":224.99,"low":219.44,"open":224.08,"volume":6558000},{"timestamp":1674138600,"date":"2023-01-19","index":3735,"close":220.41,"high":221.52,"low":217.5,"open":218.1,"volume":4853100},{"timestamp":1674225000,"date":"2023-01-20","index":3736,"close":224.31,"high":224.43,"low":220.41,"open":221.14,"volume":5211000},{"timestamp":1674484200,"date":"2023-01-23","index":3737,"close":224.18,"high":226.2,"low":223.15,"open":224.6,"volume":5501500},{"timestamp":1674570600,"date":"2023-01-24","index":3738,"close":223.89,"high":230,"low":216.63,"open":222.02,"volume":5274900},{"timestamp":1674657000,"date":"2023-01-25","index":3739,"close":224.9,"high":224.97,"low":221.17,"open":221.62,"volume":4729600}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":3740,"close":224.71,"high":227.08,"low":223.67,"open":226,"volume":7043400},{"timestamp":1674829800,"date":"2023-01-27","index":3741,"close":231.44,"high":232.84,"low":227.25,"open":228,"volume":11382600},{"timestamp":1675089000,"date":"2023-01-30","index":3742,"close":229.1,"high":230.42,"low":227.93,"open":230.2,"volume":5677400},{"timestamp":1675175400,"date":"2023-01-31","index":3743,"close":230.21,"high":230.8,"low":228.45,"open":228.81,"volume":11294200},{"timestamp":1675261800,"date":"2023-02-01","index":3744,"close":230.9,"high":232.66,"low":227.8,"open":229.37,"volume":5792700},{"timestamp":1675348200,"date":"2023-02-02","index":3745,"close":229.56,"high":234.3,"low":228.37,"open":233.96,"volume":7190000},{"timestamp":1675434600,"date":"2023-02-03","index":3746,"close":230.13,"high":230.86,"low":227.64,"open":228.69,"volume":5243600},{"timestamp":1675693800,"date":"2023-02-06","index":3747,"close":229.44,"high":230.26,"low":228.04,"open":228.7,"volume":3402400},{"timestamp":1675780200,"date":"2023-02-07","index":3748,"close":231.32,"high":232.13,"low":227.95,"open":228.02,"volume":4042600},{"timestamp":1675866600,"date":"2023-02-08","index":3749,"close":230.2,"high":231.86,"low":229.99,"open":230.34,"volume":4978600},{"timestamp":1675953000,"date":"2023-02-09","index":3750,"close":229.35,"high":232.48,"low":229.13,"open":232.41,"volume":5238400}]},{"date":"2022-10-25","estimated":1.86,"reported":1.93,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":3666,"close":182.18,"high":184.78,"low":180.9,"open":184.13,"volume":4743800},{"timestamp":1665495000,"date":"2022-10-11","index":3667,"close":179.14,"high":181.64,"low":178.19,"open":180.37,"volume":6294500},{"timestamp":1665581400,"date":"2022-10-12","index":3668,"close":178.24,"high":180.59,"low":178.22,"open":179.09,"volume":4884300},{"timestamp":1665667800,"date":"2022-10-13","index":3669,"close":184.66,"high":185.37,"low":174.6,"open":175,"volume":8426400},{"timestamp":1665754200,"date":"2022-10-14","index":3670,"close":182.62,"high":187.13,"low":182.07,"open":186.79,"volume":6449400},{"timestamp":1666013400,"date":"2022-10-17","index":3671,"close":185.25,"high":188.57,"low":182.85,"open":186,"volume":13952100},{"timestamp":1666099800,"date":"2022-10-18","index":3672,"close":187.17,"high":190.19,"low":185.74,"open":189.49,"volume":5209200},{"timestamp":1666186200,"date":"2022-10-19","index":3673,"close":186.41,"high":187.64,"low":184.76,"open":185.49,"volume":4927000},{"timestamp":1666272600,"date":"2022-10-20","index":3674,"close":187.22,"high":190.98,"low":186.43,"open":186.46,"volume":5706700},{"timestamp":1666359000,"date":"2022-10-21","index":3675,"close":190.37,"high":190.95,"low":185.05,"open":185.8,"volume":7582500},{"timestamp":1666618200,"date":"2022-10-24","index":3676,"close":190.71,"high":193.13,"low":189.1,"open":191.41,"volume":7299200}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":3677,"close":194.38,"high":195.23,"low":190.72,"open":190.87,"volume":11907200},{"timestamp":1666791000,"date":"2022-10-26","index":3678,"close":203.33,"high":206.37,"low":196.5,"open":196.58,"volume":15450000},{"timestamp":1666877400,"date":"2022-10-27","index":3679,"close":204.29,"high":206.32,"low":201.59,"open":203.32,"volume":7946700},{"timestamp":1666963800,"date":"2022-10-28","index":3680,"close":209.34,"high":211.52,"low":203.31,"open":205,"volume":8455600},{"timestamp":1667223000,"date":"2022-10-31","index":3681,"close":207.16,"high":209.62,"low":206.2,"open":208.92,"volume":8674100},{"timestamp":1667309400,"date":"2022-11-01","index":3682,"close":206.93,"high":209.97,"low":205.33,"open":208.91,"volume":5919500},{"timestamp":1667395800,"date":"2022-11-02","index":3683,"close":200.95,"high":207,"low":200.58,"open":205.76,"volume":6985600},{"timestamp":1667482200,"date":"2022-11-03","index":3684,"close":194.75,"high":198.85,"low":194.18,"open":198.28,"volume":8236200},{"timestamp":1667568600,"date":"2022-11-04","index":3685,"close":196.98,"high":201.45,"low":195.34,"open":197,"volume":9680100},{"timestamp":1667831400,"date":"2022-11-07","index":3686,"close":200.1,"high":200.44,"low":197.17,"open":198.32,"volume":7821300},{"timestamp":1667917800,"date":"2022-11-08","index":3687,"close":201.78,"high":204.12,"low":199.74,"open":201.66,"volume":6943700}]},{"date":"2022-07-26","estimated":1.75,"reported":1.98,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":3602,"close":205.06,"high":206.74,"low":202,"open":202,"volume":5353600},{"timestamp":1657632600,"date":"2022-07-12","index":3603,"close":204.82,"high":208.12,"low":202.76,"open":203.25,"volume":6779500},{"timestamp":1657719000,"date":"2022-07-13","index":3604,"close":204.15,"high":205.57,"low":199.5,"open":200.43,"volume":7597300},{"timestamp":1657805400,"date":"2022-07-14","index":3605,"close":205.91,"high":206.08,"low":197.98,"open":200,"volume":5605500},{"timestamp":1657891800,"date":"2022-07-15","index":3606,"close":210.04,"high":211.71,"low":207.18,"open":209.37,"volume":7245700},{"timestamp":1658151000,"date":"2022-07-18","index":3607,"close":207.21,"high":212.91,"low":206.64,"open":211.5,"volume":4648900},{"timestamp":1658237400,"date":"2022-07-19","index":3608,"close":213.66,"high":214.11,"low":207.9,"open":208.22,"volume":4927100},{"timestamp":1658323800,"date":"2022-07-20","index":3609,"close":213.37,"high":214.13,"low":211.21,"open":212,"volume":4460300},{"timestamp":1658410200,"date":"2022-07-21","index":3610,"close":216.19,"high":216.9,"low":212.73,"open":213.15,"volume":4801300},{"timestamp":1658496600,"date":"2022-07-22","index":3611,"close":213.7,"high":218.07,"low":212.12,"open":217.93,"volume":5071500},{"timestamp":1658755800,"date":"2022-07-25","index":3612,"close":214.27,"high":214.8,"low":211.62,"open":214.58,"volume":4357200}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":3613,"close":212.49,"high":215.15,"low":211.75,"open":213.85,"volume":6141000},{"timestamp":1658928600,"date":"2022-07-27","index":3614,"close":210.47,"high":216.85,"low":201.2,"open":210.77,"volume":17432200},{"timestamp":1659015000,"date":"2022-07-28","index":3615,"close":211.35,"high":212.72,"low":207.92,"open":210.64,"volume":7477100},{"timestamp":1659101400,"date":"2022-07-29","index":3616,"close":212.11,"high":214.16,"low":209.83,"open":212,"volume":6059700},{"timestamp":1659360600,"date":"2022-08-01","index":3617,"close":211.36,"high":213.99,"low":207.56,"open":208.45,"volume":8028400},{"timestamp":1659447000,"date":"2022-08-02","index":3618,"close":206.26,"high":208.84,"low":203.93,"open":207.8,"volume":9939400},{"timestamp":1659533400,"date":"2022-08-03","index":3619,"close":208.48,"high":210.33,"low":206.88,"open":207.99,"volume":9520100},{"timestamp":1659619800,"date":"2022-08-04","index":3620,"close":213.47,"high":214.88,"low":208.55,"open":210.53,"volume":6789700},{"timestamp":1659706200,"date":"2022-08-05","index":3621,"close":215.87,"high":215.95,"low":210.5,"open":210.71,"volume":5553700},{"timestamp":1659965400,"date":"2022-08-08","index":3622,"close":213.32,"high":216.63,"low":212.05,"open":215.23,"volume":4063400},{"timestamp":1660051800,"date":"2022-08-09","index":3623,"close":210.26,"high":213.45,"low":209.75,"open":212,"volume":4596800}]},{"date":"2022-04-26","estimated":1.65,"reported":1.79,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":3540,"close":216.98,"high":219.41,"low":213.08,"open":214.81,"volume":5438600},{"timestamp":1649683800,"date":"2022-04-11","index":3541,"close":214.75,"high":217.3,"low":213.41,"open":215.25,"volume":6942700},{"timestamp":1649770200,"date":"2022-04-12","index":3542,"close":211.4,"high":216.99,"low":210.7,"open":216.5,"volume":7446600},{"timestamp":1649856600,"date":"2022-04-13","index":3543,"close":213.27,"high":213.85,"low":207.17,"open":210.43,"volume":8052900},{"timestamp":1649943000,"date":"2022-04-14","index":3544,"close":212.79,"high":215.95,"low":212.53,"open":214.27,"volume":8191600},{"timestamp":1650288600,"date":"2022-04-18","index":3545,"close":213.17,"high":215.83,"low":211.52,"open":211.67,"volume":4744400},{"timestamp":1650375000,"date":"2022-04-19","index":3546,"close":215.7,"high":216.51,"low":212.44,"open":213.1,"volume":5028800},{"timestamp":1650461400,"date":"2022-04-20","index":3547,"close":217.79,"high":220.82,"low":217.39,"open":218.66,"volume":7178300},{"timestamp":1650547800,"date":"2022-04-21","index":3548,"close":216.45,"high":223.92,"low":215.35,"open":219.51,"volume":8850300},{"timestamp":1650634200,"date":"2022-04-22","index":3549,"close":208.17,"high":216.56,"low":207.95,"open":216.24,"volume":6201100},{"timestamp":1650893400,"date":"2022-04-25","index":3550,"close":209.95,"high":210.53,"low":205.33,"open":206.35,"volume":6839400}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":3551,"close":201.1,"high":208.56,"low":201.1,"open":206.98,"volume":8155300},{"timestamp":1651066200,"date":"2022-04-27","index":3552,"close":214.11,"high":221.8,"low":213.05,"open":217.37,"volume":15955800},{"timestamp":1651152600,"date":"2022-04-28","index":3553,"close":220.66,"high":224.93,"low":219.27,"open":220.4,"volume":10799100},{"timestamp":1651239000,"date":"2022-04-29","index":3554,"close":213.13,"high":221.2,"low":212.35,"open":218.62,"volume":7965000},{"timestamp":1651498200,"date":"2022-05-02","index":3555,"close":211.53,"high":212.14,"low":206.96,"open":211.77,"volume":8803700},{"timestamp":1651584600,"date":"2022-05-03","index":3556,"close":208.56,"high":213.61,"low":206.27,"open":213.61,"volume":6616900},{"timestamp":1651671000,"date":"2022-05-04","index":3557,"close":214.52,"high":214.8,"low":205.33,"open":209.35,"volume":7191100},{"timestamp":1651757400,"date":"2022-05-05","index":3558,"close":205.24,"high":214.58,"low":203.07,"open":212.27,"volume":7749600},{"timestamp":1651843800,"date":"2022-05-06","index":3559,"close":202.82,"high":205.72,"low":200.22,"open":203.75,"volume":8825300},{"timestamp":1652103000,"date":"2022-05-09","index":3560,"close":193,"high":200.75,"low":192.08,"open":200.05,"volume":10314100},{"timestamp":1652189400,"date":"2022-05-10","index":3561,"close":193.58,"high":197.75,"low":190.97,"open":196.71,"volume":11016500}]},{"date":"2022-01-27","estimated":1.7,"reported":1.81,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":3479,"close":214.38,"high":214.95,"low":208.74,"open":211.42,"volume":8803100},{"timestamp":1641997800,"date":"2022-01-12","index":3480,"close":215.71,"high":217.58,"low":213.81,"open":214.48,"volume":6923300},{"timestamp":1642084200,"date":"2022-01-13","index":3481,"close":215,"high":220.48,"low":214.66,"open":216.85,"volume":8867700},{"timestamp":1642170600,"date":"2022-01-14","index":3482,"close":214.67,"high":218.25,"low":213.71,"open":214.17,"volume":8838100},{"timestamp":1642516200,"date":"2022-01-18","index":3483,"close":215.71,"high":216.91,"low":214.33,"open":215.88,"volume":9099300},{"timestamp":1642602600,"date":"2022-01-19","index":3484,"close":214.68,"high":218.23,"low":212.11,"open":213,"volume":9399800},{"timestamp":1642689000,"date":"2022-01-20","index":3485,"close":214.35,"high":219.6,"low":213.94,"open":214.72,"volume":8532700},{"timestamp":1642775400,"date":"2022-01-21","index":3486,"close":205.93,"high":215.6,"low":205.82,"open":215.46,"volume":16200200},{"timestamp":1643034600,"date":"2022-01-24","index":3487,"close":201.85,"high":202.72,"low":195.65,"open":202.18,"volume":16054000},{"timestamp":1643121000,"date":"2022-01-25","index":3488,"close":202,"high":205.38,"low":196.99,"open":199.62,"volume":12125500},{"timestamp":1643207400,"date":"2022-01-26","index":3489,"close":205.87,"high":210.86,"low":203.67,"open":204.28,"volume":10817600}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":3490,"close":206.15,"high":210.96,"low":205.85,"open":209.5,"volume":12009800},{"timestamp":1643380200,"date":"2022-01-28","index":3491,"close":228,"high":228.12,"low":216.1,"open":220.64,"volume":26425300},{"timestamp":1643639400,"date":"2022-01-31","index":3492,"close":226.17,"high":226.38,"low":222.05,"open":225.55,"volume":12380600},{"timestamp":1643725800,"date":"2022-02-01","index":3493,"close":232.36,"high":234.61,"low":226.42,"open":226.9,"volume":12247200},{"timestamp":1643812200,"date":"2022-02-02","index":3494,"close":235.42,"high":235.85,"low":230.01,"open":231.3,"volume":10590500},{"timestamp":1643898600,"date":"2022-02-03","index":3495,"close":231.54,"high":233.49,"low":230.55,"open":233.04,"volume":9968000},{"timestamp":1643985000,"date":"2022-02-04","index":3496,"close":228.39,"high":230.22,"low":224.95,"open":228.5,"volume":10848100},{"timestamp":1644244200,"date":"2022-02-07","index":3497,"close":227.16,"high":229.92,"low":226.01,"open":228,"volume":5984500},{"timestamp":1644330600,"date":"2022-02-08","index":3498,"close":227.94,"high":228.5,"low":224.75,"open":226.26,"volume":7542000},{"timestamp":1644417000,"date":"2022-02-09","index":3499,"close":230.87,"high":233.15,"low":230.12,"open":230.13,"volume":7772800},{"timestamp":1644503400,"date":"2022-02-10","index":3500,"close":225.59,"high":229.95,"low":224.87,"open":228.03,"volume":6794600}]},{"date":"2021-10-26","estimated":1.54,"reported":1.62,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":3415,"close":225.11,"high":230.32,"low":224.87,"open":230.01,"volume":5620200},{"timestamp":1634045400,"date":"2021-10-12","index":3416,"close":224.05,"high":226.22,"low":222.92,"open":225.56,"volume":5448200},{"timestamp":1634131800,"date":"2021-10-13","index":3417,"close":222.46,"high":225.86,"low":218.63,"open":223.13,"volume":9076000},{"timestamp":1634218200,"date":"2021-10-14","index":3418,"close":225.18,"high":225.65,"low":223.06,"open":224.12,"volume":5590500},{"timestamp":1634304600,"date":"2021-10-15","index":3419,"close":230.99,"high":231.09,"low":226.73,"open":227.22,"volume":6355100},{"timestamp":1634563800,"date":"2021-10-18","index":3420,"close":230.65,"high":232.76,"low":228.14,"open":230.18,"volume":5580200},{"timestamp":1634650200,"date":"2021-10-19","index":3421,"close":233.52,"high":233.64,"low":230.68,"open":231.95,"volume":4409700},{"timestamp":1634736600,"date":"2021-10-20","index":3422,"close":231.42,"high":233.8,"low":231.31,"open":233.46,"volume":5401800},{"timestamp":1634823000,"date":"2021-10-21","index":3423,"close":230.24,"high":230.83,"low":226.3,"open":230.7,"volume":5982200},{"timestamp":1634909400,"date":"2021-10-22","index":3424,"close":231.23,"high":232.82,"low":228.71,"open":230.29,"volume":3788000},{"timestamp":1635168600,"date":"2021-10-25","index":3425,"close":233.88,"high":234.86,"low":232.29,"open":233.45,"volume":4938700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":3426,"close":231.82,"high":236.96,"low":231.33,"open":235.53,"volume":7814500},{"timestamp":1635341400,"date":"2021-10-27","index":3427,"close":215.78,"high":224.75,"low":215.66,"open":224.75,"volume":22958100},{"timestamp":1635427800,"date":"2021-10-28","index":3428,"close":209.84,"high":219.99,"low":209.01,"open":219.25,"volume":23199400},{"timestamp":1635514200,"date":"2021-10-29","index":3429,"close":211.77,"high":213.67,"low":208.54,"open":209.21,"volume":14329800},{"timestamp":1635773400,"date":"2021-11-01","index":3430,"close":212.46,"high":215.25,"low":211.45,"open":213.49,"volume":13210300},{"timestamp":1635859800,"date":"2021-11-02","index":3431,"close":209.14,"high":213.35,"low":207.82,"open":213.16,"volume":14688700},{"timestamp":1635946200,"date":"2021-11-03","index":3432,"close":208.1,"high":210.15,"low":206.73,"open":209.69,"volume":11486700},{"timestamp":1636032600,"date":"2021-11-04","index":3433,"close":208.78,"high":212.36,"low":207.87,"open":209.16,"volume":11368200},{"timestamp":1636119000,"date":"2021-11-05","index":3434,"close":216.67,"high":217.63,"low":211.36,"open":211.95,"volume":14273600},{"timestamp":1636381800,"date":"2021-11-08","index":3435,"close":220.49,"high":221.61,"low":218.15,"open":218.37,"volume":13500100},{"timestamp":1636468200,"date":"2021-11-09","index":3436,"close":213.39,"high":220.41,"low":212.92,"open":219.69,"volume":11535000}]},{"date":"2021-07-27","estimated":1.35,"reported":1.49,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":3351,"close":237.87,"high":238.51,"low":237.27,"open":237.58,"volume":7010700},{"timestamp":1626183000,"date":"2021-07-13","index":3352,"close":242.35,"high":242.48,"low":238.25,"open":238.25,"volume":8079200},{"timestamp":1626269400,"date":"2021-07-14","index":3353,"close":245.99,"high":246.81,"low":242.82,"open":243.22,"volume":8693400},{"timestamp":1626355800,"date":"2021-07-15","index":3354,"close":248.55,"high":248.8,"low":245.31,"open":245.31,"volume":10135100},{"timestamp":1626442200,"date":"2021-07-16","index":3355,"close":248.12,"high":250.46,"low":247.52,"open":249.99,"volume":8674500},{"timestamp":1626701400,"date":"2021-07-19","index":3356,"close":240.41,"high":244.45,"low":238.9,"open":243.99,"volume":11474600},{"timestamp":1626787800,"date":"2021-07-20","index":3357,"close":242.7,"high":244.21,"low":239.51,"open":240.64,"volume":7072300},{"timestamp":1626874200,"date":"2021-07-21","index":3358,"close":243.66,"high":246.9,"low":242.3,"open":243.29,"volume":11241400},{"timestamp":1626960600,"date":"2021-07-22","index":3359,"close":244.14,"high":245.35,"low":243.15,"open":243.78,"volume":10293600},{"timestamp":1627047000,"date":"2021-07-23","index":3360,"close":249.02,"high":250.01,"low":246.76,"open":246.76,"volume":6766000},{"timestamp":1627306200,"date":"2021-07-26","index":3361,"close":250.25,"high":250.36,"low":247.7,"open":249.21,"volume":4879000}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":3362,"close":250.93,"high":252.67,"low":248.22,"open":249.19,"volume":7038300},{"timestamp":1627479000,"date":"2021-07-28","index":3363,"close":246.94,"high":251.5,"low":245.91,"open":250.05,"volume":9036500},{"timestamp":1627565400,"date":"2021-07-29","index":3364,"close":247.92,"high":250.38,"low":247.1,"open":248.11,"volume":7495300},{"timestamp":1627651800,"date":"2021-07-30","index":3365,"close":246.39,"high":248.46,"low":246,"open":247.21,"volume":5804700},{"timestamp":1627911000,"date":"2021-08-02","index":3366,"close":239.78,"high":247.83,"low":238.37,"open":246.24,"volume":9989500},{"timestamp":1627997400,"date":"2021-08-03","index":3367,"close":237.09,"high":241.39,"low":234.03,"open":240.63,"volume":9839000},{"timestamp":1628083800,"date":"2021-08-04","index":3368,"close":236.67,"high":237.55,"low":235.05,"open":237,"volume":8171800},{"timestamp":1628170200,"date":"2021-08-05","index":3369,"close":240.21,"high":240.25,"low":236.43,"open":236.61,"volume":5337500},{"timestamp":1628256600,"date":"2021-08-06","index":3370,"close":241.4,"high":242.6,"low":239.86,"open":240,"volume":4509700},{"timestamp":1628515800,"date":"2021-08-09","index":3371,"close":240,"high":242.18,"low":238.05,"open":241.75,"volume":5226900},{"timestamp":1628602200,"date":"2021-08-10","index":3372,"close":238.07,"high":241.34,"low":235.56,"open":240.51,"volume":7185700}]},{"date":"2021-04-27","estimated":1.27,"reported":1.38,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":3288,"close":221.47,"high":221.91,"low":219.22,"open":220.24,"volume":6315200},{"timestamp":1618320600,"date":"2021-04-13","index":3289,"close":221.02,"high":221.62,"low":220.22,"open":221,"volume":4764000},{"timestamp":1618407000,"date":"2021-04-14","index":3290,"close":221.98,"high":223.1,"low":220.07,"open":221,"volume":4972600},{"timestamp":1618493400,"date":"2021-04-15","index":3291,"close":226.28,"high":227.63,"low":223.86,"open":223.89,"volume":8698100},{"timestamp":1618579800,"date":"2021-04-16","index":3292,"close":226.41,"high":227.8,"low":225.76,"open":227.17,"volume":6829400},{"timestamp":1618839000,"date":"2021-04-19","index":3293,"close":225.79,"high":227.58,"low":225.08,"open":225.75,"volume":6541600},{"timestamp":1618925400,"date":"2021-04-20","index":3294,"close":223.28,"high":225.38,"low":221.82,"open":224.78,"volume":5799100},{"timestamp":1619011800,"date":"2021-04-21","index":3295,"close":227.45,"high":227.87,"low":222.87,"open":223.31,"volume":9490600},{"timestamp":1619098200,"date":"2021-04-22","index":3296,"close":227.57,"high":230.93,"low":226.89,"open":227.3,"volume":7303000},{"timestamp":1619184600,"date":"2021-04-23","index":3297,"close":230,"high":231.82,"low":227.71,"open":228.61,"volume":5345200},{"timestamp":1619443800,"date":"2021-04-26","index":3298,"close":230.34,"high":232.95,"low":229.52,"open":230.77,"volume":5650000}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":3299,"close":229.91,"high":231.16,"low":228.99,"open":231.03,"volume":6642100},{"timestamp":1619616600,"date":"2021-04-28","index":3300,"close":233.45,"high":236.27,"low":230.67,"open":230.95,"volume":10111400},{"timestamp":1619703000,"date":"2021-04-29","index":3301,"close":236.86,"high":237.5,"low":233.15,"open":235.23,"volume":7411400},{"timestamp":1619789400,"date":"2021-04-30","index":3302,"close":233.56,"high":235.93,"low":232.29,"open":235.32,"volume":10260200},{"timestamp":1620048600,"date":"2021-05-03","index":3303,"close":232.61,"high":235.74,"low":231.39,"open":234.05,"volume":8174400},{"timestamp":1620135000,"date":"2021-05-04","index":3304,"close":232.03,"high":232.39,"low":230.23,"open":231.6,"volume":5884500},{"timestamp":1620221400,"date":"2021-05-05","index":3305,"close":229.21,"high":233.85,"low":228.66,"open":233.85,"volume":6523200},{"timestamp":1620307800,"date":"2021-05-06","index":3306,"close":231.32,"high":231.58,"low":228.66,"open":229.63,"volume":6124100},{"timestamp":1620394200,"date":"2021-05-07","index":3307,"close":232.12,"high":233.22,"low":230.71,"open":232.34,"volume":4528700},{"timestamp":1620653400,"date":"2021-05-10","index":3308,"close":225.97,"high":232,"low":225.16,"open":231.6,"volume":9627400},{"timestamp":1620739800,"date":"2021-05-11","index":3309,"close":225.48,"high":226.42,"low":222.04,"open":223.74,"volume":7633300}]},{"date":"2021-01-28","estimated":1.28,"reported":1.42,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":3227,"close":208.86,"high":212.79,"low":207.47,"open":212.34,"volume":9331600},{"timestamp":1610548200,"date":"2021-01-13","index":3228,"close":209.35,"high":211,"low":208.63,"open":209.41,"volume":6688500},{"timestamp":1610634600,"date":"2021-01-14","index":3229,"close":201.86,"high":211.21,"low":201.73,"open":210.57,"volume":12887500},{"timestamp":1610721000,"date":"2021-01-15","index":3230,"close":201.59,"high":203.26,"low":200.43,"open":201.54,"volume":8755000},{"timestamp":1611066600,"date":"2021-01-19","index":3231,"close":201.66,"high":204.17,"low":200.07,"open":203.05,"volume":9772000},{"timestamp":1611153000,"date":"2021-01-20","index":3232,"close":206.01,"high":207.19,"low":202.23,"open":203.03,"volume":12675700},{"timestamp":1611239400,"date":"2021-01-21","index":3233,"close":205.14,"high":207.17,"low":204.75,"open":206.05,"volume":6513500},{"timestamp":1611325800,"date":"2021-01-22","index":3234,"close":202.02,"high":205.33,"low":201.8,"open":203.99,"volume":7316200},{"timestamp":1611585000,"date":"2021-01-25","index":3235,"close":200.98,"high":201.64,"low":195.75,"open":200.34,"volume":19282400},{"timestamp":1611671400,"date":"2021-01-26","index":3236,"close":202.01,"high":203.49,"low":200.97,"open":201.76,"volume":9605300},{"timestamp":1611757800,"date":"2021-01-27","index":3237,"close":194.97,"high":199.7,"low":193.96,"open":197.64,"volume":13772400}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":3238,"close":198.22,"high":202,"low":198.17,"open":200,"volume":11041300},{"timestamp":1611930600,"date":"2021-01-29","index":3239,"close":193.25,"high":203.05,"low":192.81,"open":197.82,"volume":21503000},{"timestamp":1612189800,"date":"2021-02-01","index":3240,"close":198.36,"high":199.21,"low":195.02,"open":195.14,"volume":12970700},{"timestamp":1612276200,"date":"2021-02-02","index":3241,"close":202.61,"high":204.35,"low":200,"open":200.85,"volume":11305100},{"timestamp":1612362600,"date":"2021-02-03","index":3242,"close":201.36,"high":203.51,"low":200.98,"open":203.07,"volume":13458600},{"timestamp":1612449000,"date":"2021-02-04","index":3243,"close":209.25,"high":209.68,"low":203.1,"open":203.24,"volume":14534800},{"timestamp":1612535400,"date":"2021-02-05","index":3244,"close":208.77,"high":210.13,"low":208.66,"open":209.98,"volume":10284000},{"timestamp":1612794600,"date":"2021-02-08","index":3245,"close":206.89,"high":210.65,"low":205.91,"open":210,"volume":8637100},{"timestamp":1612881000,"date":"2021-02-09","index":3246,"close":206.52,"high":207.63,"low":203.7,"open":205.76,"volume":7619400},{"timestamp":1612967400,"date":"2021-02-10","index":3247,"close":206.44,"high":207.97,"low":205.94,"open":207.97,"volume":8467600},{"timestamp":1613053800,"date":"2021-02-11","index":3248,"close":210.66,"high":211.59,"low":207.19,"open":207.33,"volume":8411100}]},{"date":"2020-10-28","estimated":1.09,"reported":1.12,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":3165,"close":204.32,"high":205.21,"low":203.03,"open":203.38,"volume":5621700},{"timestamp":1602682200,"date":"2020-10-14","index":3166,"close":202.2,"high":204.97,"low":201.13,"open":204.71,"volume":5320000},{"timestamp":1602768600,"date":"2020-10-15","index":3167,"close":199.55,"high":204.7,"low":197.6,"open":201.01,"volume":8885500},{"timestamp":1602855000,"date":"2020-10-16","index":3168,"close":200.26,"high":202.65,"low":199.41,"open":199.99,"volume":6385900},{"timestamp":1603114200,"date":"2020-10-19","index":3169,"close":196.97,"high":201.07,"low":196.5,"open":200.85,"volume":7449600},{"timestamp":1603200600,"date":"2020-10-20","index":3170,"close":197.7,"high":199.66,"low":196.71,"open":197.55,"volume":7427000},{"timestamp":1603287000,"date":"2020-10-21","index":3171,"close":198.43,"high":200.42,"low":197.83,"open":197.83,"volume":6067200},{"timestamp":1603373400,"date":"2020-10-22","index":3172,"close":197.99,"high":199.77,"low":195.76,"open":199.34,"volume":4908200},{"timestamp":1603459800,"date":"2020-10-23","index":3173,"close":198.01,"high":199.88,"low":196.02,"open":199.75,"volume":5877200},{"timestamp":1603719000,"date":"2020-10-26","index":3174,"close":193.07,"high":196.42,"low":190.72,"open":196,"volume":12608700},{"timestamp":1603805400,"date":"2020-10-27","index":3175,"close":190.06,"high":193.7,"low":189.22,"open":193,"volume":8690400}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":3176,"close":180.87,"high":184.7,"low":179.34,"open":183.98,"volume":17809500},{"timestamp":1603978200,"date":"2020-10-29","index":3177,"close":184.87,"high":187,"low":179.34,"open":183,"volume":16820900},{"timestamp":1604064600,"date":"2020-10-30","index":3178,"close":181.71,"high":184.22,"low":179.23,"open":182.66,"volume":10252900},{"timestamp":1604327400,"date":"2020-11-02","index":3179,"close":184.74,"high":186.92,"low":183.89,"open":184.51,"volume":8057100},{"timestamp":1604413800,"date":"2020-11-03","index":3180,"close":188.34,"high":189.53,"low":185.16,"open":186.83,"volume":6467900},{"timestamp":1604500200,"date":"2020-11-04","index":3181,"close":193.97,"high":196.88,"low":191.53,"open":192.89,"volume":8102700},{"timestamp":1604586600,"date":"2020-11-05","index":3182,"close":197.64,"high":200.99,"low":197.29,"open":198.36,"volume":7132100},{"timestamp":1604673000,"date":"2020-11-06","index":3183,"close":198.47,"high":199.68,"low":195.43,"open":197.35,"volume":6180500},{"timestamp":1604932200,"date":"2020-11-09","index":3184,"close":212.68,"high":217.65,"low":212.28,"open":214.69,"volume":17916900},{"timestamp":1605018600,"date":"2020-11-10","index":3185,"close":213.31,"high":214.06,"low":210.55,"open":211.94,"volume":7943600},{"timestamp":1605105000,"date":"2020-11-11","index":3186,"close":212.7,"high":214.28,"low":211.67,"open":212.17,"volume":5337200}]},{"date":"2020-07-28","estimated":1.03,"reported":1.07,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":3100,"close":189.02,"high":195.19,"low":188.7,"open":193.61,"volume":8564100},{"timestamp":1594733400,"date":"2020-07-14","index":3101,"close":193.33,"high":193.47,"low":187.18,"open":189.5,"volume":8003900},{"timestamp":1594819800,"date":"2020-07-15","index":3102,"close":196.55,"high":197.77,"low":194.5,"open":195.23,"volume":7681100},{"timestamp":1594906200,"date":"2020-07-16","index":3103,"close":193.5,"high":195.71,"low":192.52,"open":195.33,"volume":5064000},{"timestamp":1594992600,"date":"2020-07-17","index":3104,"close":195.09,"high":195.57,"low":193.12,"open":194.83,"volume":6395000},{"timestamp":1595251800,"date":"2020-07-20","index":3105,"close":198.47,"high":199.48,"low":193.67,"open":194.74,"volume":6985300},{"timestamp":1595338200,"date":"2020-07-21","index":3106,"close":196.48,"high":200.17,"low":195.68,"open":200,"volume":7218700},{"timestamp":1595424600,"date":"2020-07-22","index":3107,"close":198.86,"high":199,"low":196.25,"open":196.48,"volume":6823400},{"timestamp":1595511000,"date":"2020-07-23","index":3108,"close":197.43,"high":200.95,"low":196.43,"open":198.44,"volume":6106700},{"timestamp":1595597400,"date":"2020-07-24","index":3109,"close":195.15,"high":197.48,"low":194.03,"open":195.67,"volume":7160300},{"timestamp":1595856600,"date":"2020-07-27","index":3110,"close":196.91,"high":197.81,"low":194.2,"open":195.16,"volume":5604700}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":3111,"close":196.74,"high":199.37,"low":196.71,"open":197.69,"volume":6897300},{"timestamp":1596029400,"date":"2020-07-29","index":3112,"close":198.58,"high":198.89,"low":193.05,"open":193.09,"volume":9471300},{"timestamp":1596115800,"date":"2020-07-30","index":3113,"close":194.06,"high":196.56,"low":192.12,"open":195.2,"volume":10499400},{"timestamp":1596202200,"date":"2020-07-31","index":3114,"close":190.4,"high":194.69,"low":189.44,"open":194.42,"volume":14180800},{"timestamp":1596461400,"date":"2020-08-03","index":3115,"close":190.69,"high":193.34,"low":190.21,"open":191.8,"volume":11405200},{"timestamp":1596547800,"date":"2020-08-04","index":3116,"close":192.29,"high":192.94,"low":190.08,"open":191.13,"volume":8204000},{"timestamp":1596634200,"date":"2020-08-05","index":3117,"close":196.1,"high":198.18,"low":193.1,"open":193.56,"volume":8876800},{"timestamp":1596720600,"date":"2020-08-06","index":3118,"close":198.77,"high":198.92,"low":194.79,"open":195.98,"volume":7480300},{"timestamp":1596807000,"date":"2020-08-07","index":3119,"close":196.36,"high":197.98,"low":195.3,"open":197.59,"volume":5654000},{"timestamp":1597066200,"date":"2020-08-10","index":3120,"close":196.79,"high":198.31,"low":195.33,"open":196.36,"volume":5525400},{"timestamp":1597152600,"date":"2020-08-11","index":3121,"close":197.77,"high":202.89,"low":196.34,"open":197.82,"volume":11549600}]},{"date":"2020-04-30","estimated":1.35,"reported":1.38,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":3039,"close":165.96,"high":169.36,"low":164.95,"open":168.7,"volume":12118700},{"timestamp":1587043800,"date":"2020-04-16","index":3040,"close":162.42,"high":168,"low":159.8,"open":167.11,"volume":20308200},{"timestamp":1587130200,"date":"2020-04-17","index":3041,"close":169.54,"high":170.99,"low":164.95,"open":169.65,"volume":15375800},{"timestamp":1587389400,"date":"2020-04-20","index":3042,"close":164.22,"high":167.43,"low":163.2,"open":167.33,"volume":10505200},{"timestamp":1587475800,"date":"2020-04-21","index":3043,"close":160.53,"high":162.57,"low":159.15,"open":162,"volume":10562100},{"timestamp":1587562200,"date":"2020-04-22","index":3044,"close":166.59,"high":167.7,"low":162.92,"open":164.66,"volume":14502500},{"timestamp":1587648600,"date":"2020-04-23","index":3045,"close":166.38,"high":170.41,"low":166.21,"open":167.88,"volume":11411300},{"timestamp":1587735000,"date":"2020-04-24","index":3046,"close":167.32,"high":168.75,"low":164.01,"open":168.44,"volume":8391400},{"timestamp":1587994200,"date":"2020-04-27","index":3047,"close":171.76,"high":172.35,"low":168.55,"open":168.65,"volume":9903300},{"timestamp":1588080600,"date":"2020-04-28","index":3048,"close":171.25,"high":175.01,"low":170.38,"open":175,"volume":8614400},{"timestamp":1588167000,"date":"2020-04-29","index":3049,"close":181.79,"high":182.25,"low":176.1,"open":176.85,"volume":12862800}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":3050,"close":178.72,"high":181.83,"low":177.66,"open":181.78,"volume":11331600},{"timestamp":1588339800,"date":"2020-05-01","index":3051,"close":175.57,"high":179.64,"low":174.27,"open":174.45,"volume":10109600},{"timestamp":1588599000,"date":"2020-05-04","index":3052,"close":176.15,"high":176.94,"low":171.72,"open":172.95,"volume":9386200},{"timestamp":1588685400,"date":"2020-05-05","index":3053,"close":178.44,"high":181.1,"low":178.26,"open":179.09,"volume":13513000},{"timestamp":1588771800,"date":"2020-05-06","index":3054,"close":178.78,"high":180.51,"low":177.88,"open":179.72,"volume":8540500},{"timestamp":1588858200,"date":"2020-05-07","index":3055,"close":182.72,"high":184.98,"low":181.71,"open":181.75,"volume":9262200},{"timestamp":1588944600,"date":"2020-05-08","index":3056,"close":185.09,"high":185.75,"low":183.62,"open":185.03,"volume":6470100},{"timestamp":1589203800,"date":"2020-05-11","index":3057,"close":183.56,"high":184.62,"low":181.43,"open":183.87,"volume":8683100},{"timestamp":1589290200,"date":"2020-05-12","index":3058,"close":179.47,"high":183.99,"low":179.37,"open":183.56,"volume":8219700},{"timestamp":1589376600,"date":"2020-05-13","index":3059,"close":177.09,"high":181.09,"low":175.04,"open":178.5,"volume":13377100},{"timestamp":1589463000,"date":"2020-05-14","index":3060,"close":180.9,"high":181.05,"low":173.82,"open":175.94,"volume":9695100}]},{"date":"2020-01-30","estimated":1.46,"reported":1.46,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":2976,"close":196.05,"high":196.95,"low":195.14,"open":196.74,"volume":6236500},{"timestamp":1579098600,"date":"2020-01-15","index":2977,"close":199.8,"high":200.15,"low":196.32,"open":197,"volume":10831100},{"timestamp":1579185000,"date":"2020-01-16","index":2978,"close":200.95,"high":201.5,"low":199.78,"open":201,"volume":9983700},{"timestamp":1579271400,"date":"2020-01-17","index":2979,"close":204.7,"high":204.75,"low":199.98,"open":201.76,"volume":12518900},{"timestamp":1579617000,"date":"2020-01-21","index":2980,"close":207.29,"high":208.39,"low":203.8,"open":204.13,"volume":14861700},{"timestamp":1579703400,"date":"2020-01-22","index":2981,"close":207.9,"high":210.13,"low":207.29,"open":207.51,"volume":8065000},{"timestamp":1579789800,"date":"2020-01-23","index":2982,"close":206.52,"high":208.4,"low":205.3,"open":207.9,"volume":8520800},{"timestamp":1579876200,"date":"2020-01-24","index":2983,"close":205,"high":207.99,"low":204.21,"open":207.42,"volume":7812900},{"timestamp":1580135400,"date":"2020-01-27","index":2984,"close":201.69,"high":203.33,"low":199.1,"open":200,"volume":7198900},{"timestamp":1580221800,"date":"2020-01-28","index":2985,"close":202.85,"high":203.84,"low":201.78,"open":202.39,"volume":7215700},{"timestamp":1580308200,"date":"2020-01-29","index":2986,"close":204.86,"high":205.92,"low":202.51,"open":204.3,"volume":7041700}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":2987,"close":208.21,"high":208.5,"low":203.32,"open":204,"volume":8571900},{"timestamp":1580481000,"date":"2020-01-31","index":2988,"close":198.97,"high":203.98,"low":198.26,"open":201.49,"volume":16699600},{"timestamp":1580740200,"date":"2020-02-03","index":2989,"close":200.81,"high":202.26,"low":199.85,"open":199.94,"volume":10885900},{"timestamp":1580826600,"date":"2020-02-04","index":2990,"close":203.56,"high":204.92,"low":202.23,"open":203.5,"volume":10205900},{"timestamp":1580913000,"date":"2020-02-05","index":2991,"close":202.81,"high":205.6,"low":199.95,"open":205.5,"volume":8672400},{"timestamp":1580999400,"date":"2020-02-06","index":2992,"close":203.04,"high":204.63,"low":202.48,"open":203.05,"volume":7001200},{"timestamp":1581085800,"date":"2020-02-07","index":2993,"close":202.74,"high":203.83,"low":201.09,"open":201.98,"volume":5691100},{"timestamp":1581345000,"date":"2020-02-10","index":2994,"close":205.99,"high":206.13,"low":201.86,"open":201.97,"volume":6239500},{"timestamp":1581431400,"date":"2020-02-11","index":2995,"close":203.94,"high":207.67,"low":203.64,"open":207.5,"volume":10231900},{"timestamp":1581517800,"date":"2020-02-12","index":2996,"close":207.44,"high":208.15,"low":205,"open":205,"volume":7355800},{"timestamp":1581604200,"date":"2020-02-13","index":2997,"close":207.4,"high":208.47,"low":206.05,"open":206.62,"volume":9495300}]},{"date":"2019-10-24","estimated":1.43,"reported":1.47,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":2910,"close":174.88,"high":175.99,"low":173.64,"open":174.11,"volume":6277300},{"timestamp":1570714200,"date":"2019-10-10","index":2911,"close":174.88,"high":175.9,"low":173.59,"open":173.89,"volume":4762400},{"timestamp":1570800600,"date":"2019-10-11","index":2912,"close":177.06,"high":179.2,"low":176.85,"open":176.87,"volume":8754400},{"timestamp":1571059800,"date":"2019-10-14","index":2913,"close":177.36,"high":178.41,"low":177.11,"open":177.38,"volume":7240900},{"timestamp":1571146200,"date":"2019-10-15","index":2914,"close":178.75,"high":179.43,"low":177.55,"open":178.13,"volume":4400200},{"timestamp":1571232600,"date":"2019-10-16","index":2915,"close":177.87,"high":178.26,"low":176.27,"open":177.92,"volume":6509000},{"timestamp":1571319000,"date":"2019-10-17","index":2916,"close":177.94,"high":179.19,"low":177.5,"open":178.89,"volume":4887900},{"timestamp":1571405400,"date":"2019-10-18","index":2917,"close":175.71,"high":178.2,"low":174.55,"open":177.9,"volume":6311900},{"timestamp":1571664600,"date":"2019-10-21","index":2918,"close":176.43,"high":176.73,"low":174.61,"open":176,"volume":4898200},{"timestamp":1571751000,"date":"2019-10-22","index":2919,"close":170.86,"high":177.79,"low":170.78,"open":177,"volume":10094700},{"timestamp":1571837400,"date":"2019-10-23","index":2920,"close":171.32,"high":172.17,"low":170.18,"open":170.99,"volume":7122300}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":2921,"close":176.16,"high":176.87,"low":173.4,"open":173.42,"volume":7872600},{"timestamp":1572010200,"date":"2019-10-25","index":2922,"close":177.85,"high":179.15,"low":173.5,"open":174.93,"volume":10130100},{"timestamp":1572269400,"date":"2019-10-28","index":2923,"close":179.84,"high":180.18,"low":178.35,"open":178.93,"volume":10086500},{"timestamp":1572355800,"date":"2019-10-29","index":2924,"close":177.63,"high":180,"low":177.37,"open":179.8,"volume":7572800},{"timestamp":1572442200,"date":"2019-10-30","index":2925,"close":179.25,"high":179.42,"low":176.39,"open":177.79,"volume":5374800},{"timestamp":1572528600,"date":"2019-10-31","index":2926,"close":178.86,"high":179.7,"low":178.01,"open":179.25,"volume":6830800},{"timestamp":1572615000,"date":"2019-11-01","index":2927,"close":180.93,"high":181.32,"low":179.56,"open":180.13,"volume":7000200},{"timestamp":1572877800,"date":"2019-11-04","index":2928,"close":178.95,"high":182.4,"low":178.81,"open":182.08,"volume":7154800},{"timestamp":1572964200,"date":"2019-11-05","index":2929,"close":176.37,"high":179.56,"low":175.18,"open":179.07,"volume":7447500},{"timestamp":1573050600,"date":"2019-11-06","index":2930,"close":176.77,"high":178.19,"low":176.14,"open":176.37,"volume":6992500},{"timestamp":1573137000,"date":"2019-11-07","index":2931,"close":178.43,"high":180.65,"low":176.85,"open":177.35,"volume":7227200}]},{"date":"2019-07-23","estimated":1.32,"reported":1.37,"pre":[{"timestamp":1562592600,"date":"2019-07-08","index":2844,"close":176.19,"high":176.61,"low":175.4,"open":176.3,"volume":6720300},{"timestamp":1562679000,"date":"2019-07-09","index":2845,"close":177.73,"high":177.89,"low":175.3,"open":175.43,"volume":4894300},{"timestamp":1562765400,"date":"2019-07-10","index":2846,"close":179.31,"high":180.26,"low":178.58,"open":178.58,"volume":5110600},{"timestamp":1562851800,"date":"2019-07-11","index":2847,"close":180.74,"high":180.94,"low":179.46,"open":180.12,"volume":6986600},{"timestamp":1562938200,"date":"2019-07-12","index":2848,"close":180.33,"high":181.35,"low":178.92,"open":181.35,"volume":7196700},{"timestamp":1563197400,"date":"2019-07-15","index":2849,"close":180.57,"high":181.07,"low":179.94,"open":180.56,"volume":4490400},{"timestamp":1563283800,"date":"2019-07-16","index":2850,"close":179.31,"high":180.88,"low":178.73,"open":180.37,"volume":6800200},{"timestamp":1563370200,"date":"2019-07-17","index":2851,"close":179.15,"high":180.21,"low":179.01,"open":179.56,"volume":3994200},{"timestamp":1563456600,"date":"2019-07-18","index":2852,"close":180.53,"high":180.62,"low":178.58,"open":178.63,"volume":4736300},{"timestamp":1563543000,"date":"2019-07-19","index":2853,"close":179.24,"high":181.84,"low":179.14,"open":181.84,"volume":5327100},{"timestamp":1563802200,"date":"2019-07-22","index":2854,"close":180.57,"high":180.98,"low":179.14,"open":179.64,"volume":4862100}],"post":[{"timestamp":1563888600,"date":"2019-07-23","index":2855,"close":180.9,"high":181.27,"low":179.06,"open":180.89,"volume":7193000},{"timestamp":1563975000,"date":"2019-07-24","index":2856,"close":183.33,"high":183.43,"low":179.25,"open":180.79,"volume":8169300},{"timestamp":1564061400,"date":"2019-07-25","index":2857,"close":181.59,"high":183.99,"low":181.3,"open":183.87,"volume":6085800},{"timestamp":1564147800,"date":"2019-07-26","index":2858,"close":183.69,"high":183.82,"low":182.21,"open":182.41,"volume":5056300},{"timestamp":1564407000,"date":"2019-07-29","index":2859,"close":183.21,"high":184.07,"low":182.73,"open":183.89,"volume":4621800},{"timestamp":1564493400,"date":"2019-07-30","index":2860,"close":181.53,"high":183.38,"low":181.27,"open":182.54,"volume":5236600},{"timestamp":1564579800,"date":"2019-07-31","index":2861,"close":178,"high":182.05,"low":176.06,"open":181.79,"volume":7981200},{"timestamp":1564666200,"date":"2019-08-01","index":2862,"close":179.17,"high":182.4,"low":178.17,"open":179.19,"volume":8417300},{"timestamp":1564752600,"date":"2019-08-02","index":2863,"close":177.42,"high":178.27,"low":174.69,"open":178,"volume":8264600},{"timestamp":1565011800,"date":"2019-08-05","index":2864,"close":168.86,"high":173.5,"low":166.98,"open":172.01,"volume":16858300},{"timestamp":1565098200,"date":"2019-08-06","index":2865,"close":172.48,"high":172.95,"low":170.13,"open":171.79,"volume":10281300}]},{"date":"2019-04-24","estimated":1.24,"reported":1.31,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":2782,"close":157.75,"high":157.85,"low":156.32,"open":157.55,"volume":5604700},{"timestamp":1554816600,"date":"2019-04-09","index":2783,"close":157.49,"high":157.99,"low":156.47,"open":156.56,"volume":6364100},{"timestamp":1554903000,"date":"2019-04-10","index":2784,"close":158.56,"high":158.78,"low":157.52,"open":157.99,"volume":3918600},{"timestamp":1554989400,"date":"2019-04-11","index":2785,"close":157.86,"high":159.3,"low":157.44,"open":159.11,"volume":5771400},{"timestamp":1555075800,"date":"2019-04-12","index":2786,"close":159.64,"high":159.64,"low":157.86,"open":158.71,"volume":6745100},{"timestamp":1555335000,"date":"2019-04-15","index":2787,"close":160.44,"high":160.48,"low":159.19,"open":159.83,"volume":8142800},{"timestamp":1555421400,"date":"2019-04-16","index":2788,"close":160.23,"high":161.1,"low":159.55,"open":161.04,"volume":6021400},{"timestamp":1555507800,"date":"2019-04-17","index":2789,"close":160.44,"high":161.07,"low":160.31,"open":160.87,"volume":4609100},{"timestamp":1555594200,"date":"2019-04-18","index":2790,"close":160.16,"high":161.1,"low":159,"open":160.93,"volume":7859400},{"timestamp":1555939800,"date":"2019-04-22","index":2791,"close":160.4,"high":160.48,"low":159.07,"open":159.2,"volume":4602600},{"timestamp":1556026200,"date":"2019-04-23","index":2792,"close":161.66,"high":161.88,"low":159.87,"open":161,"volume":6522900}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":2793,"close":161.49,"high":162.03,"low":160.65,"open":161.75,"volume":7376500},{"timestamp":1556199000,"date":"2019-04-25","index":2794,"close":161.02,"high":161.6,"low":158.55,"open":160.52,"volume":8862500},{"timestamp":1556285400,"date":"2019-04-26","index":2795,"close":162.93,"high":163.03,"low":160.4,"open":161.26,"volume":7525400},{"timestamp":1556544600,"date":"2019-04-29","index":2796,"close":164.15,"high":164.5,"low":163.1,"open":163.21,"volume":10003600},{"timestamp":1556631000,"date":"2019-04-30","index":2797,"close":164.43,"high":165.7,"low":163.92,"open":164.98,"volume":6432700},{"timestamp":1556717400,"date":"2019-05-01","index":2798,"close":162.79,"high":165.74,"low":162.75,"open":165.54,"volume":5248100},{"timestamp":1556803800,"date":"2019-05-02","index":2799,"close":161.12,"high":163.08,"low":160.43,"open":162.1,"volume":6054900},{"timestamp":1556890200,"date":"2019-05-03","index":2800,"close":162.04,"high":162.74,"low":161.18,"open":162.3,"volume":4317500},{"timestamp":1557149400,"date":"2019-05-06","index":2801,"close":162.28,"high":162.65,"low":158.2,"open":158.21,"volume":10442400},{"timestamp":1557235800,"date":"2019-05-07","index":2802,"close":160.21,"high":161.78,"low":158.68,"open":160.95,"volume":6413600},{"timestamp":1557322200,"date":"2019-05-08","index":2803,"close":160.76,"high":161.7,"low":159.52,"open":159.77,"volume":5445900}]},{"date":"2019-01-30","estimated":1.25,"reported":1.3,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":2724,"close":137.1,"high":138.13,"low":136.65,"open":136.99,"volume":8666700},{"timestamp":1547562600,"date":"2019-01-15","index":2725,"close":137.34,"high":137.72,"low":135.25,"open":136.96,"volume":7594900},{"timestamp":1547649000,"date":"2019-01-16","index":2726,"close":137.34,"high":138.87,"low":137.07,"open":138.4,"volume":7258000},{"timestamp":1547735400,"date":"2019-01-17","index":2727,"close":137.28,"high":137.91,"low":136.59,"open":136.97,"volume":5864900},{"timestamp":1547821800,"date":"2019-01-18","index":2728,"close":138.5,"high":138.6,"low":136.64,"open":138.31,"volume":10263500},{"timestamp":1548167400,"date":"2019-01-22","index":2729,"close":138.05,"high":139.52,"low":136.98,"open":137.9,"volume":8102300},{"timestamp":1548253800,"date":"2019-01-23","index":2730,"close":137.01,"high":138.98,"low":136.15,"open":138.77,"volume":5465800},{"timestamp":1548340200,"date":"2019-01-24","index":2731,"close":137.7,"high":138.32,"low":136.52,"open":137.11,"volume":4924800},{"timestamp":1548426600,"date":"2019-01-25","index":2732,"close":138.67,"high":139.9,"low":137.7,"open":139,"volume":9756300},{"timestamp":1548685800,"date":"2019-01-28","index":2733,"close":135.99,"high":137.51,"low":134.81,"open":137.51,"volume":9857200},{"timestamp":1548772200,"date":"2019-01-29","index":2734,"close":135,"high":136.69,"low":134.11,"open":136.59,"volume":7457700}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":2735,"close":137.6,"high":137.9,"low":135.51,"open":136.1,"volume":8078100},{"timestamp":1548945000,"date":"2019-01-31","index":2736,"close":135.01,"high":135.73,"low":133.3,"open":134.39,"volume":20095700},{"timestamp":1549031400,"date":"2019-02-01","index":2737,"close":140.15,"high":140.35,"low":135.26,"open":135.39,"volume":13248300},{"timestamp":1549290600,"date":"2019-02-04","index":2738,"close":141.5,"high":141.52,"low":139.18,"open":139.79,"volume":11882700},{"timestamp":1549377000,"date":"2019-02-05","index":2739,"close":142.53,"high":142.95,"low":141.83,"open":142,"volume":8455700},{"timestamp":1549463400,"date":"2019-02-06","index":2740,"close":141.49,"high":142.42,"low":141.05,"open":141.96,"volume":6146900},{"timestamp":1549549800,"date":"2019-02-07","index":2741,"close":140.17,"high":141.06,"low":139.21,"open":139.92,"volume":10675300},{"timestamp":1549636200,"date":"2019-02-08","index":2742,"close":140.38,"high":140.4,"low":138.52,"open":138.69,"volume":5950700},{"timestamp":1549895400,"date":"2019-02-11","index":2743,"close":140.8,"high":142.29,"low":140.45,"open":141.26,"volume":7600100},{"timestamp":1549981800,"date":"2019-02-12","index":2744,"close":141.99,"high":142.8,"low":141.25,"open":141.79,"volume":6090000},{"timestamp":1550068200,"date":"2019-02-13","index":2745,"close":143.49,"high":144.7,"low":142.87,"open":142.89,"volume":6885600}]}] +[{"date":"2024-10-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-24","estimated":2.21,"reported":null,"pre":[],"post":[]},{"date":"2024-01-24","estimated":2.21,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":2.24,"reported":2.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":3916,"close":234.44,"high":235.17,"low":231.7,"open":232.8,"volume":5372200},{"timestamp":1696944600,"date":"2023-10-10","index":3917,"close":236.6,"high":238.22,"low":234.28,"open":234.9,"volume":4644000},{"timestamp":1697031000,"date":"2023-10-11","index":3918,"close":235.68,"high":238.51,"low":234.89,"open":237.55,"volume":4760900},{"timestamp":1697117400,"date":"2023-10-12","index":3919,"close":236.78,"high":237.73,"low":234.89,"open":236.71,"volume":4472800},{"timestamp":1697203800,"date":"2023-10-13","index":3920,"close":237.67,"high":238.65,"low":236.23,"open":236.39,"volume":4966800},{"timestamp":1697463000,"date":"2023-10-16","index":3921,"close":240.07,"high":240.71,"low":238.33,"open":239,"volume":6227300},{"timestamp":1697549400,"date":"2023-10-17","index":3922,"close":241.2,"high":241.48,"low":238.29,"open":239.63,"volume":4527600},{"timestamp":1697635800,"date":"2023-10-18","index":3923,"close":237.47,"high":240.83,"low":236.99,"open":239.96,"volume":9528300},{"timestamp":1697722200,"date":"2023-10-19","index":3924,"close":233.81,"high":237.92,"low":233.41,"open":237.47,"volume":5927400},{"timestamp":1697808600,"date":"2023-10-20","index":3925,"close":233.38,"high":235.77,"low":232.64,"open":234.13,"volume":5748300},{"timestamp":1698067800,"date":"2023-10-23","index":3926,"close":231.53,"high":234.46,"low":231.28,"open":231.36,"volume":5071700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":3927,"close":234.65,"high":236.53,"low":232.89,"open":232.89,"volume":6844100},{"timestamp":1698240600,"date":"2023-10-25","index":3928,"close":236.85,"high":238.48,"low":231.29,"open":232.25,"volume":10365300},{"timestamp":1698327000,"date":"2023-10-26","index":3929,"close":231.28,"high":235.61,"low":230.36,"open":234.57,"volume":6414500},{"timestamp":1698413400,"date":"2023-10-27","index":3930,"close":229.27,"high":231.39,"low":228.03,"open":231.17,"volume":5540900},{"timestamp":1698672600,"date":"2023-10-30","index":3931,"close":233.08,"high":233.38,"low":230.03,"open":232.19,"volume":5170300},{"timestamp":1698759000,"date":"2023-10-31","index":3932,"close":235.1,"high":235.72,"low":232.99,"open":233.57,"volume":4828400},{"timestamp":1698868802,"date":"2023-11-01","index":3933,"close":238.58,"high":239.04,"low":235.68,"open":236.14,"volume":4925373},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-07-25","estimated":2.12,"reported":2.16,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":3852,"close":238.16,"high":239.1,"low":236.5,"open":237.01,"volume":4858900},{"timestamp":1689082200,"date":"2023-07-11","index":3853,"close":240.55,"high":240.7,"low":238.12,"open":238.81,"volume":3857100},{"timestamp":1689168600,"date":"2023-07-12","index":3854,"close":242.21,"high":243.95,"low":241.23,"open":241.55,"volume":6116000},{"timestamp":1689255000,"date":"2023-07-13","index":3855,"close":243.31,"high":244.27,"low":243.15,"open":243.79,"volume":5819600},{"timestamp":1689341400,"date":"2023-07-14","index":3856,"close":243.16,"high":244.74,"low":241.96,"open":244.73,"volume":4940600},{"timestamp":1689600600,"date":"2023-07-17","index":3857,"close":243.99,"high":245.37,"low":243,"open":243.11,"volume":4328100},{"timestamp":1689687000,"date":"2023-07-18","index":3858,"close":240.77,"high":243.18,"low":237.68,"open":243.1,"volume":7674700},{"timestamp":1689773400,"date":"2023-07-19","index":3859,"close":241.42,"high":242.59,"low":240.12,"open":241.25,"volume":4835500},{"timestamp":1689859800,"date":"2023-07-20","index":3860,"close":239.62,"high":241.61,"low":239.07,"open":241.16,"volume":4695000},{"timestamp":1689946200,"date":"2023-07-21","index":3861,"close":239.25,"high":240.35,"low":238.73,"open":239.74,"volume":5426800},{"timestamp":1690205400,"date":"2023-07-24","index":3862,"close":240.74,"high":241.28,"low":238.19,"open":239.68,"volume":6010000}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":3863,"close":238.69,"high":240.8,"low":238.56,"open":240.02,"volume":4997500},{"timestamp":1690378200,"date":"2023-07-26","index":3864,"close":237.1,"high":238.85,"low":227.68,"open":231.42,"volume":7551400},{"timestamp":1690464600,"date":"2023-07-27","index":3865,"close":234.44,"high":238.66,"low":232.96,"open":237.42,"volume":8160100},{"timestamp":1690551000,"date":"2023-07-28","index":3866,"close":235.75,"high":235.88,"low":233.71,"open":234.58,"volume":6794800},{"timestamp":1690810200,"date":"2023-07-31","index":3867,"close":237.73,"high":238.42,"low":236,"open":236,"volume":4799600},{"timestamp":1690896600,"date":"2023-08-01","index":3868,"close":239.78,"high":240.73,"low":237,"open":237.14,"volume":4627300},{"timestamp":1690983000,"date":"2023-08-02","index":3869,"close":237.56,"high":238.79,"low":236.79,"open":238.63,"volume":4868200},{"timestamp":1691069400,"date":"2023-08-03","index":3870,"close":238.76,"high":239.05,"low":235.25,"open":236,"volume":5033800},{"timestamp":1691155800,"date":"2023-08-04","index":3871,"close":238.99,"high":241.91,"low":237.84,"open":238,"volume":5167700},{"timestamp":1691415000,"date":"2023-08-07","index":3872,"close":241.51,"high":242.18,"low":239.21,"open":239.22,"volume":5649800},{"timestamp":1691501400,"date":"2023-08-08","index":3873,"close":239.29,"high":241.36,"low":237.39,"open":240.42,"volume":5080600}]},{"date":"2023-04-25","estimated":1.99,"reported":2.09,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":3790,"close":226.43,"high":226.48,"low":224.32,"open":225.56,"volume":4952200},{"timestamp":1681219800,"date":"2023-04-11","index":3791,"close":228.45,"high":229.14,"low":226.2,"open":227,"volume":4513300},{"timestamp":1681306200,"date":"2023-04-12","index":3792,"close":227.81,"high":231.59,"low":227.33,"open":229.93,"volume":4373000},{"timestamp":1681392600,"date":"2023-04-13","index":3793,"close":232.69,"high":232.84,"low":228.8,"open":229.46,"volume":7615500},{"timestamp":1681479000,"date":"2023-04-14","index":3794,"close":234.02,"high":234.99,"low":232.24,"open":232.99,"volume":9781300},{"timestamp":1681738200,"date":"2023-04-17","index":3795,"close":233.48,"high":234.05,"low":230.94,"open":234.02,"volume":4865000},{"timestamp":1681824600,"date":"2023-04-18","index":3796,"close":233.6,"high":234.33,"low":231.69,"open":233.75,"volume":4796200},{"timestamp":1681911000,"date":"2023-04-19","index":3797,"close":232.57,"high":234.06,"low":231.85,"open":234,"volume":3833900},{"timestamp":1681997400,"date":"2023-04-20","index":3798,"close":234.6,"high":234.67,"low":231.5,"open":232.46,"volume":4925700},{"timestamp":1682083800,"date":"2023-04-21","index":3799,"close":234.05,"high":235.57,"low":233.38,"open":235,"volume":6771500},{"timestamp":1682343000,"date":"2023-04-24","index":3800,"close":232.76,"high":235.15,"low":231.51,"open":234.23,"volume":9124100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":3801,"close":229.59,"high":235.02,"low":229.43,"open":233.02,"volume":6076500},{"timestamp":1682515800,"date":"2023-04-26","index":3802,"close":228.15,"high":232.77,"low":226.72,"open":231.22,"volume":8400400},{"timestamp":1682602200,"date":"2023-04-27","index":3803,"close":229.01,"high":229.63,"low":226.61,"open":228.67,"volume":7128200},{"timestamp":1682688600,"date":"2023-04-28","index":3804,"close":232.73,"high":233.57,"low":228.06,"open":228.65,"volume":11627900},{"timestamp":1682947800,"date":"2023-05-01","index":3805,"close":232.51,"high":234.59,"low":231.51,"open":232.87,"volume":4571100},{"timestamp":1683034200,"date":"2023-05-02","index":3806,"close":226.98,"high":232.37,"low":226.21,"open":231.95,"volume":5244000},{"timestamp":1683120600,"date":"2023-05-03","index":3807,"close":225.98,"high":228.67,"low":225.92,"open":226.98,"volume":4093300},{"timestamp":1683207000,"date":"2023-05-04","index":3808,"close":225.6,"high":226.06,"low":223.48,"open":224.84,"volume":5648700},{"timestamp":1683293400,"date":"2023-05-05","index":3809,"close":231.78,"high":232.34,"low":227.29,"open":228.34,"volume":6237000},{"timestamp":1683552600,"date":"2023-05-08","index":3810,"close":232.23,"high":233.45,"low":231.25,"open":231.25,"volume":2938400},{"timestamp":1683639000,"date":"2023-05-09","index":3811,"close":233.26,"high":234.09,"low":230.82,"open":231.08,"volume":4352100}]},{"date":"2023-01-26","estimated":2.01,"reported":2.18,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":3729,"close":221.09,"high":222.39,"low":218.18,"open":218.99,"volume":10857000},{"timestamp":1673447400,"date":"2023-01-11","index":3730,"close":222.1,"high":222.18,"low":219.7,"open":221.29,"volume":5408200},{"timestamp":1673533800,"date":"2023-01-12","index":3731,"close":223.62,"high":223.81,"low":220.61,"open":222.1,"volume":4264400},{"timestamp":1673620200,"date":"2023-01-13","index":3732,"close":223.06,"high":223.76,"low":220.14,"open":221.91,"volume":4283200},{"timestamp":1673965800,"date":"2023-01-17","index":3733,"close":223,"high":224.4,"low":222.37,"open":222.38,"volume":6101100},{"timestamp":1674052200,"date":"2023-01-18","index":3734,"close":219.46,"high":224.99,"low":219.44,"open":224.08,"volume":6558000},{"timestamp":1674138600,"date":"2023-01-19","index":3735,"close":220.41,"high":221.52,"low":217.5,"open":218.1,"volume":4853100},{"timestamp":1674225000,"date":"2023-01-20","index":3736,"close":224.31,"high":224.43,"low":220.41,"open":221.14,"volume":5211000},{"timestamp":1674484200,"date":"2023-01-23","index":3737,"close":224.18,"high":226.2,"low":223.15,"open":224.6,"volume":5501500},{"timestamp":1674570600,"date":"2023-01-24","index":3738,"close":223.89,"high":230,"low":216.63,"open":222.02,"volume":5274900},{"timestamp":1674657000,"date":"2023-01-25","index":3739,"close":224.9,"high":224.97,"low":221.17,"open":221.62,"volume":4729600}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":3740,"close":224.71,"high":227.08,"low":223.67,"open":226,"volume":7043400},{"timestamp":1674829800,"date":"2023-01-27","index":3741,"close":231.44,"high":232.84,"low":227.25,"open":228,"volume":11382600},{"timestamp":1675089000,"date":"2023-01-30","index":3742,"close":229.1,"high":230.42,"low":227.93,"open":230.2,"volume":5677400},{"timestamp":1675175400,"date":"2023-01-31","index":3743,"close":230.21,"high":230.8,"low":228.45,"open":228.81,"volume":11294200},{"timestamp":1675261800,"date":"2023-02-01","index":3744,"close":230.9,"high":232.66,"low":227.8,"open":229.37,"volume":5792700},{"timestamp":1675348200,"date":"2023-02-02","index":3745,"close":229.56,"high":234.3,"low":228.37,"open":233.96,"volume":7190000},{"timestamp":1675434600,"date":"2023-02-03","index":3746,"close":230.13,"high":230.86,"low":227.64,"open":228.69,"volume":5243600},{"timestamp":1675693800,"date":"2023-02-06","index":3747,"close":229.44,"high":230.26,"low":228.04,"open":228.7,"volume":3402400},{"timestamp":1675780200,"date":"2023-02-07","index":3748,"close":231.32,"high":232.13,"low":227.95,"open":228.02,"volume":4042600},{"timestamp":1675866600,"date":"2023-02-08","index":3749,"close":230.2,"high":231.86,"low":229.99,"open":230.34,"volume":4978600},{"timestamp":1675953000,"date":"2023-02-09","index":3750,"close":229.35,"high":232.48,"low":229.13,"open":232.41,"volume":5238400}]},{"date":"2022-10-25","estimated":1.86,"reported":1.93,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":3666,"close":182.18,"high":184.78,"low":180.9,"open":184.13,"volume":4743800},{"timestamp":1665495000,"date":"2022-10-11","index":3667,"close":179.14,"high":181.64,"low":178.19,"open":180.37,"volume":6294500},{"timestamp":1665581400,"date":"2022-10-12","index":3668,"close":178.24,"high":180.59,"low":178.22,"open":179.09,"volume":4884300},{"timestamp":1665667800,"date":"2022-10-13","index":3669,"close":184.66,"high":185.37,"low":174.6,"open":175,"volume":8426400},{"timestamp":1665754200,"date":"2022-10-14","index":3670,"close":182.62,"high":187.13,"low":182.07,"open":186.79,"volume":6449400},{"timestamp":1666013400,"date":"2022-10-17","index":3671,"close":185.25,"high":188.57,"low":182.85,"open":186,"volume":13952100},{"timestamp":1666099800,"date":"2022-10-18","index":3672,"close":187.17,"high":190.19,"low":185.74,"open":189.49,"volume":5209200},{"timestamp":1666186200,"date":"2022-10-19","index":3673,"close":186.41,"high":187.64,"low":184.76,"open":185.49,"volume":4927000},{"timestamp":1666272600,"date":"2022-10-20","index":3674,"close":187.22,"high":190.98,"low":186.43,"open":186.46,"volume":5706700},{"timestamp":1666359000,"date":"2022-10-21","index":3675,"close":190.37,"high":190.95,"low":185.05,"open":185.8,"volume":7582500},{"timestamp":1666618200,"date":"2022-10-24","index":3676,"close":190.71,"high":193.13,"low":189.1,"open":191.41,"volume":7299200}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":3677,"close":194.38,"high":195.23,"low":190.72,"open":190.87,"volume":11907200},{"timestamp":1666791000,"date":"2022-10-26","index":3678,"close":203.33,"high":206.37,"low":196.5,"open":196.58,"volume":15450000},{"timestamp":1666877400,"date":"2022-10-27","index":3679,"close":204.29,"high":206.32,"low":201.59,"open":203.32,"volume":7946700},{"timestamp":1666963800,"date":"2022-10-28","index":3680,"close":209.34,"high":211.52,"low":203.31,"open":205,"volume":8455600},{"timestamp":1667223000,"date":"2022-10-31","index":3681,"close":207.16,"high":209.62,"low":206.2,"open":208.92,"volume":8674100},{"timestamp":1667309400,"date":"2022-11-01","index":3682,"close":206.93,"high":209.97,"low":205.33,"open":208.91,"volume":5919500},{"timestamp":1667395800,"date":"2022-11-02","index":3683,"close":200.95,"high":207,"low":200.58,"open":205.76,"volume":6985600},{"timestamp":1667482200,"date":"2022-11-03","index":3684,"close":194.75,"high":198.85,"low":194.18,"open":198.28,"volume":8236200},{"timestamp":1667568600,"date":"2022-11-04","index":3685,"close":196.98,"high":201.45,"low":195.34,"open":197,"volume":9680100},{"timestamp":1667831400,"date":"2022-11-07","index":3686,"close":200.1,"high":200.44,"low":197.17,"open":198.32,"volume":7821300},{"timestamp":1667917800,"date":"2022-11-08","index":3687,"close":201.78,"high":204.12,"low":199.74,"open":201.66,"volume":6943700}]},{"date":"2022-07-26","estimated":1.75,"reported":1.98,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":3602,"close":205.06,"high":206.74,"low":202,"open":202,"volume":5353600},{"timestamp":1657632600,"date":"2022-07-12","index":3603,"close":204.82,"high":208.12,"low":202.76,"open":203.25,"volume":6779500},{"timestamp":1657719000,"date":"2022-07-13","index":3604,"close":204.15,"high":205.57,"low":199.5,"open":200.43,"volume":7597300},{"timestamp":1657805400,"date":"2022-07-14","index":3605,"close":205.91,"high":206.08,"low":197.98,"open":200,"volume":5605500},{"timestamp":1657891800,"date":"2022-07-15","index":3606,"close":210.04,"high":211.71,"low":207.18,"open":209.37,"volume":7245700},{"timestamp":1658151000,"date":"2022-07-18","index":3607,"close":207.21,"high":212.91,"low":206.64,"open":211.5,"volume":4648900},{"timestamp":1658237400,"date":"2022-07-19","index":3608,"close":213.66,"high":214.11,"low":207.9,"open":208.22,"volume":4927100},{"timestamp":1658323800,"date":"2022-07-20","index":3609,"close":213.37,"high":214.13,"low":211.21,"open":212,"volume":4460300},{"timestamp":1658410200,"date":"2022-07-21","index":3610,"close":216.19,"high":216.9,"low":212.73,"open":213.15,"volume":4801300},{"timestamp":1658496600,"date":"2022-07-22","index":3611,"close":213.7,"high":218.07,"low":212.12,"open":217.93,"volume":5071500},{"timestamp":1658755800,"date":"2022-07-25","index":3612,"close":214.27,"high":214.8,"low":211.62,"open":214.58,"volume":4357200}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":3613,"close":212.49,"high":215.15,"low":211.75,"open":213.85,"volume":6141000},{"timestamp":1658928600,"date":"2022-07-27","index":3614,"close":210.47,"high":216.85,"low":201.2,"open":210.77,"volume":17432200},{"timestamp":1659015000,"date":"2022-07-28","index":3615,"close":211.35,"high":212.72,"low":207.92,"open":210.64,"volume":7477100},{"timestamp":1659101400,"date":"2022-07-29","index":3616,"close":212.11,"high":214.16,"low":209.83,"open":212,"volume":6059700},{"timestamp":1659360600,"date":"2022-08-01","index":3617,"close":211.36,"high":213.99,"low":207.56,"open":208.45,"volume":8028400},{"timestamp":1659447000,"date":"2022-08-02","index":3618,"close":206.26,"high":208.84,"low":203.93,"open":207.8,"volume":9939400},{"timestamp":1659533400,"date":"2022-08-03","index":3619,"close":208.48,"high":210.33,"low":206.88,"open":207.99,"volume":9520100},{"timestamp":1659619800,"date":"2022-08-04","index":3620,"close":213.47,"high":214.88,"low":208.55,"open":210.53,"volume":6789700},{"timestamp":1659706200,"date":"2022-08-05","index":3621,"close":215.87,"high":215.95,"low":210.5,"open":210.71,"volume":5553700},{"timestamp":1659965400,"date":"2022-08-08","index":3622,"close":213.32,"high":216.63,"low":212.05,"open":215.23,"volume":4063400},{"timestamp":1660051800,"date":"2022-08-09","index":3623,"close":210.26,"high":213.45,"low":209.75,"open":212,"volume":4596800}]},{"date":"2022-04-26","estimated":1.65,"reported":1.79,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":3540,"close":216.98,"high":219.41,"low":213.08,"open":214.81,"volume":5438600},{"timestamp":1649683800,"date":"2022-04-11","index":3541,"close":214.75,"high":217.3,"low":213.41,"open":215.25,"volume":6942700},{"timestamp":1649770200,"date":"2022-04-12","index":3542,"close":211.4,"high":216.99,"low":210.7,"open":216.5,"volume":7446600},{"timestamp":1649856600,"date":"2022-04-13","index":3543,"close":213.27,"high":213.85,"low":207.17,"open":210.43,"volume":8052900},{"timestamp":1649943000,"date":"2022-04-14","index":3544,"close":212.79,"high":215.95,"low":212.53,"open":214.27,"volume":8191600},{"timestamp":1650288600,"date":"2022-04-18","index":3545,"close":213.17,"high":215.83,"low":211.52,"open":211.67,"volume":4744400},{"timestamp":1650375000,"date":"2022-04-19","index":3546,"close":215.7,"high":216.51,"low":212.44,"open":213.1,"volume":5028800},{"timestamp":1650461400,"date":"2022-04-20","index":3547,"close":217.79,"high":220.82,"low":217.39,"open":218.66,"volume":7178300},{"timestamp":1650547800,"date":"2022-04-21","index":3548,"close":216.45,"high":223.92,"low":215.35,"open":219.51,"volume":8850300},{"timestamp":1650634200,"date":"2022-04-22","index":3549,"close":208.17,"high":216.56,"low":207.95,"open":216.24,"volume":6201100},{"timestamp":1650893400,"date":"2022-04-25","index":3550,"close":209.95,"high":210.53,"low":205.33,"open":206.35,"volume":6839400}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":3551,"close":201.1,"high":208.56,"low":201.1,"open":206.98,"volume":8155300},{"timestamp":1651066200,"date":"2022-04-27","index":3552,"close":214.11,"high":221.8,"low":213.05,"open":217.37,"volume":15955800},{"timestamp":1651152600,"date":"2022-04-28","index":3553,"close":220.66,"high":224.93,"low":219.27,"open":220.4,"volume":10799100},{"timestamp":1651239000,"date":"2022-04-29","index":3554,"close":213.13,"high":221.2,"low":212.35,"open":218.62,"volume":7965000},{"timestamp":1651498200,"date":"2022-05-02","index":3555,"close":211.53,"high":212.14,"low":206.96,"open":211.77,"volume":8803700},{"timestamp":1651584600,"date":"2022-05-03","index":3556,"close":208.56,"high":213.61,"low":206.27,"open":213.61,"volume":6616900},{"timestamp":1651671000,"date":"2022-05-04","index":3557,"close":214.52,"high":214.8,"low":205.33,"open":209.35,"volume":7191100},{"timestamp":1651757400,"date":"2022-05-05","index":3558,"close":205.24,"high":214.58,"low":203.07,"open":212.27,"volume":7749600},{"timestamp":1651843800,"date":"2022-05-06","index":3559,"close":202.82,"high":205.72,"low":200.22,"open":203.75,"volume":8825300},{"timestamp":1652103000,"date":"2022-05-09","index":3560,"close":193,"high":200.75,"low":192.08,"open":200.05,"volume":10314100},{"timestamp":1652189400,"date":"2022-05-10","index":3561,"close":193.58,"high":197.75,"low":190.97,"open":196.71,"volume":11016500}]},{"date":"2022-01-27","estimated":1.7,"reported":1.81,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":3479,"close":214.38,"high":214.95,"low":208.74,"open":211.42,"volume":8803100},{"timestamp":1641997800,"date":"2022-01-12","index":3480,"close":215.71,"high":217.58,"low":213.81,"open":214.48,"volume":6923300},{"timestamp":1642084200,"date":"2022-01-13","index":3481,"close":215,"high":220.48,"low":214.66,"open":216.85,"volume":8867700},{"timestamp":1642170600,"date":"2022-01-14","index":3482,"close":214.67,"high":218.25,"low":213.71,"open":214.17,"volume":8838100},{"timestamp":1642516200,"date":"2022-01-18","index":3483,"close":215.71,"high":216.91,"low":214.33,"open":215.88,"volume":9099300},{"timestamp":1642602600,"date":"2022-01-19","index":3484,"close":214.68,"high":218.23,"low":212.11,"open":213,"volume":9399800},{"timestamp":1642689000,"date":"2022-01-20","index":3485,"close":214.35,"high":219.6,"low":213.94,"open":214.72,"volume":8532700},{"timestamp":1642775400,"date":"2022-01-21","index":3486,"close":205.93,"high":215.6,"low":205.82,"open":215.46,"volume":16200200},{"timestamp":1643034600,"date":"2022-01-24","index":3487,"close":201.85,"high":202.72,"low":195.65,"open":202.18,"volume":16054000},{"timestamp":1643121000,"date":"2022-01-25","index":3488,"close":202,"high":205.38,"low":196.99,"open":199.62,"volume":12125500},{"timestamp":1643207400,"date":"2022-01-26","index":3489,"close":205.87,"high":210.86,"low":203.67,"open":204.28,"volume":10817600}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":3490,"close":206.15,"high":210.96,"low":205.85,"open":209.5,"volume":12009800},{"timestamp":1643380200,"date":"2022-01-28","index":3491,"close":228,"high":228.12,"low":216.1,"open":220.64,"volume":26425300},{"timestamp":1643639400,"date":"2022-01-31","index":3492,"close":226.17,"high":226.38,"low":222.05,"open":225.55,"volume":12380600},{"timestamp":1643725800,"date":"2022-02-01","index":3493,"close":232.36,"high":234.61,"low":226.42,"open":226.9,"volume":12247200},{"timestamp":1643812200,"date":"2022-02-02","index":3494,"close":235.42,"high":235.85,"low":230.01,"open":231.3,"volume":10590500},{"timestamp":1643898600,"date":"2022-02-03","index":3495,"close":231.54,"high":233.49,"low":230.55,"open":233.04,"volume":9968000},{"timestamp":1643985000,"date":"2022-02-04","index":3496,"close":228.39,"high":230.22,"low":224.95,"open":228.5,"volume":10848100},{"timestamp":1644244200,"date":"2022-02-07","index":3497,"close":227.16,"high":229.92,"low":226.01,"open":228,"volume":5984500},{"timestamp":1644330600,"date":"2022-02-08","index":3498,"close":227.94,"high":228.5,"low":224.75,"open":226.26,"volume":7542000},{"timestamp":1644417000,"date":"2022-02-09","index":3499,"close":230.87,"high":233.15,"low":230.12,"open":230.13,"volume":7772800},{"timestamp":1644503400,"date":"2022-02-10","index":3500,"close":225.59,"high":229.95,"low":224.87,"open":228.03,"volume":6794600}]},{"date":"2021-10-26","estimated":1.54,"reported":1.62,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":3415,"close":225.11,"high":230.32,"low":224.87,"open":230.01,"volume":5620200},{"timestamp":1634045400,"date":"2021-10-12","index":3416,"close":224.05,"high":226.22,"low":222.92,"open":225.56,"volume":5448200},{"timestamp":1634131800,"date":"2021-10-13","index":3417,"close":222.46,"high":225.86,"low":218.63,"open":223.13,"volume":9076000},{"timestamp":1634218200,"date":"2021-10-14","index":3418,"close":225.18,"high":225.65,"low":223.06,"open":224.12,"volume":5590500},{"timestamp":1634304600,"date":"2021-10-15","index":3419,"close":230.99,"high":231.09,"low":226.73,"open":227.22,"volume":6355100},{"timestamp":1634563800,"date":"2021-10-18","index":3420,"close":230.65,"high":232.76,"low":228.14,"open":230.18,"volume":5580200},{"timestamp":1634650200,"date":"2021-10-19","index":3421,"close":233.52,"high":233.64,"low":230.68,"open":231.95,"volume":4409700},{"timestamp":1634736600,"date":"2021-10-20","index":3422,"close":231.42,"high":233.8,"low":231.31,"open":233.46,"volume":5401800},{"timestamp":1634823000,"date":"2021-10-21","index":3423,"close":230.24,"high":230.83,"low":226.3,"open":230.7,"volume":5982200},{"timestamp":1634909400,"date":"2021-10-22","index":3424,"close":231.23,"high":232.82,"low":228.71,"open":230.29,"volume":3788000},{"timestamp":1635168600,"date":"2021-10-25","index":3425,"close":233.88,"high":234.86,"low":232.29,"open":233.45,"volume":4938700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":3426,"close":231.82,"high":236.96,"low":231.33,"open":235.53,"volume":7814500},{"timestamp":1635341400,"date":"2021-10-27","index":3427,"close":215.78,"high":224.75,"low":215.66,"open":224.75,"volume":22958100},{"timestamp":1635427800,"date":"2021-10-28","index":3428,"close":209.84,"high":219.99,"low":209.01,"open":219.25,"volume":23199400},{"timestamp":1635514200,"date":"2021-10-29","index":3429,"close":211.77,"high":213.67,"low":208.54,"open":209.21,"volume":14329800},{"timestamp":1635773400,"date":"2021-11-01","index":3430,"close":212.46,"high":215.25,"low":211.45,"open":213.49,"volume":13210300},{"timestamp":1635859800,"date":"2021-11-02","index":3431,"close":209.14,"high":213.35,"low":207.82,"open":213.16,"volume":14688700},{"timestamp":1635946200,"date":"2021-11-03","index":3432,"close":208.1,"high":210.15,"low":206.73,"open":209.69,"volume":11486700},{"timestamp":1636032600,"date":"2021-11-04","index":3433,"close":208.78,"high":212.36,"low":207.87,"open":209.16,"volume":11368200},{"timestamp":1636119000,"date":"2021-11-05","index":3434,"close":216.67,"high":217.63,"low":211.36,"open":211.95,"volume":14273600},{"timestamp":1636381800,"date":"2021-11-08","index":3435,"close":220.49,"high":221.61,"low":218.15,"open":218.37,"volume":13500100},{"timestamp":1636468200,"date":"2021-11-09","index":3436,"close":213.39,"high":220.41,"low":212.92,"open":219.69,"volume":11535000}]},{"date":"2021-07-27","estimated":1.35,"reported":1.49,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":3351,"close":237.87,"high":238.51,"low":237.27,"open":237.58,"volume":7010700},{"timestamp":1626183000,"date":"2021-07-13","index":3352,"close":242.35,"high":242.48,"low":238.25,"open":238.25,"volume":8079200},{"timestamp":1626269400,"date":"2021-07-14","index":3353,"close":245.99,"high":246.81,"low":242.82,"open":243.22,"volume":8693400},{"timestamp":1626355800,"date":"2021-07-15","index":3354,"close":248.55,"high":248.8,"low":245.31,"open":245.31,"volume":10135100},{"timestamp":1626442200,"date":"2021-07-16","index":3355,"close":248.12,"high":250.46,"low":247.52,"open":249.99,"volume":8674500},{"timestamp":1626701400,"date":"2021-07-19","index":3356,"close":240.41,"high":244.45,"low":238.9,"open":243.99,"volume":11474600},{"timestamp":1626787800,"date":"2021-07-20","index":3357,"close":242.7,"high":244.21,"low":239.51,"open":240.64,"volume":7072300},{"timestamp":1626874200,"date":"2021-07-21","index":3358,"close":243.66,"high":246.9,"low":242.3,"open":243.29,"volume":11241400},{"timestamp":1626960600,"date":"2021-07-22","index":3359,"close":244.14,"high":245.35,"low":243.15,"open":243.78,"volume":10293600},{"timestamp":1627047000,"date":"2021-07-23","index":3360,"close":249.02,"high":250.01,"low":246.76,"open":246.76,"volume":6766000},{"timestamp":1627306200,"date":"2021-07-26","index":3361,"close":250.25,"high":250.36,"low":247.7,"open":249.21,"volume":4879000}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":3362,"close":250.93,"high":252.67,"low":248.22,"open":249.19,"volume":7038300},{"timestamp":1627479000,"date":"2021-07-28","index":3363,"close":246.94,"high":251.5,"low":245.91,"open":250.05,"volume":9036500},{"timestamp":1627565400,"date":"2021-07-29","index":3364,"close":247.92,"high":250.38,"low":247.1,"open":248.11,"volume":7495300},{"timestamp":1627651800,"date":"2021-07-30","index":3365,"close":246.39,"high":248.46,"low":246,"open":247.21,"volume":5804700},{"timestamp":1627911000,"date":"2021-08-02","index":3366,"close":239.78,"high":247.83,"low":238.37,"open":246.24,"volume":9989500},{"timestamp":1627997400,"date":"2021-08-03","index":3367,"close":237.09,"high":241.39,"low":234.03,"open":240.63,"volume":9839000},{"timestamp":1628083800,"date":"2021-08-04","index":3368,"close":236.67,"high":237.55,"low":235.05,"open":237,"volume":8171800},{"timestamp":1628170200,"date":"2021-08-05","index":3369,"close":240.21,"high":240.25,"low":236.43,"open":236.61,"volume":5337500},{"timestamp":1628256600,"date":"2021-08-06","index":3370,"close":241.4,"high":242.6,"low":239.86,"open":240,"volume":4509700},{"timestamp":1628515800,"date":"2021-08-09","index":3371,"close":240,"high":242.18,"low":238.05,"open":241.75,"volume":5226900},{"timestamp":1628602200,"date":"2021-08-10","index":3372,"close":238.07,"high":241.34,"low":235.56,"open":240.51,"volume":7185700}]},{"date":"2021-04-27","estimated":1.27,"reported":1.38,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":3288,"close":221.47,"high":221.91,"low":219.22,"open":220.24,"volume":6315200},{"timestamp":1618320600,"date":"2021-04-13","index":3289,"close":221.02,"high":221.62,"low":220.22,"open":221,"volume":4764000},{"timestamp":1618407000,"date":"2021-04-14","index":3290,"close":221.98,"high":223.1,"low":220.07,"open":221,"volume":4972600},{"timestamp":1618493400,"date":"2021-04-15","index":3291,"close":226.28,"high":227.63,"low":223.86,"open":223.89,"volume":8698100},{"timestamp":1618579800,"date":"2021-04-16","index":3292,"close":226.41,"high":227.8,"low":225.76,"open":227.17,"volume":6829400},{"timestamp":1618839000,"date":"2021-04-19","index":3293,"close":225.79,"high":227.58,"low":225.08,"open":225.75,"volume":6541600},{"timestamp":1618925400,"date":"2021-04-20","index":3294,"close":223.28,"high":225.38,"low":221.82,"open":224.78,"volume":5799100},{"timestamp":1619011800,"date":"2021-04-21","index":3295,"close":227.45,"high":227.87,"low":222.87,"open":223.31,"volume":9490600},{"timestamp":1619098200,"date":"2021-04-22","index":3296,"close":227.57,"high":230.93,"low":226.89,"open":227.3,"volume":7303000},{"timestamp":1619184600,"date":"2021-04-23","index":3297,"close":230,"high":231.82,"low":227.71,"open":228.61,"volume":5345200},{"timestamp":1619443800,"date":"2021-04-26","index":3298,"close":230.34,"high":232.95,"low":229.52,"open":230.77,"volume":5650000}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":3299,"close":229.91,"high":231.16,"low":228.99,"open":231.03,"volume":6642100},{"timestamp":1619616600,"date":"2021-04-28","index":3300,"close":233.45,"high":236.27,"low":230.67,"open":230.95,"volume":10111400},{"timestamp":1619703000,"date":"2021-04-29","index":3301,"close":236.86,"high":237.5,"low":233.15,"open":235.23,"volume":7411400},{"timestamp":1619789400,"date":"2021-04-30","index":3302,"close":233.56,"high":235.93,"low":232.29,"open":235.32,"volume":10260200},{"timestamp":1620048600,"date":"2021-05-03","index":3303,"close":232.61,"high":235.74,"low":231.39,"open":234.05,"volume":8174400},{"timestamp":1620135000,"date":"2021-05-04","index":3304,"close":232.03,"high":232.39,"low":230.23,"open":231.6,"volume":5884500},{"timestamp":1620221400,"date":"2021-05-05","index":3305,"close":229.21,"high":233.85,"low":228.66,"open":233.85,"volume":6523200},{"timestamp":1620307800,"date":"2021-05-06","index":3306,"close":231.32,"high":231.58,"low":228.66,"open":229.63,"volume":6124100},{"timestamp":1620394200,"date":"2021-05-07","index":3307,"close":232.12,"high":233.22,"low":230.71,"open":232.34,"volume":4528700},{"timestamp":1620653400,"date":"2021-05-10","index":3308,"close":225.97,"high":232,"low":225.16,"open":231.6,"volume":9627400},{"timestamp":1620739800,"date":"2021-05-11","index":3309,"close":225.48,"high":226.42,"low":222.04,"open":223.74,"volume":7633300}]},{"date":"2021-01-28","estimated":1.28,"reported":1.42,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":3227,"close":208.86,"high":212.79,"low":207.47,"open":212.34,"volume":9331600},{"timestamp":1610548200,"date":"2021-01-13","index":3228,"close":209.35,"high":211,"low":208.63,"open":209.41,"volume":6688500},{"timestamp":1610634600,"date":"2021-01-14","index":3229,"close":201.86,"high":211.21,"low":201.73,"open":210.57,"volume":12887500},{"timestamp":1610721000,"date":"2021-01-15","index":3230,"close":201.59,"high":203.26,"low":200.43,"open":201.54,"volume":8755000},{"timestamp":1611066600,"date":"2021-01-19","index":3231,"close":201.66,"high":204.17,"low":200.07,"open":203.05,"volume":9772000},{"timestamp":1611153000,"date":"2021-01-20","index":3232,"close":206.01,"high":207.19,"low":202.23,"open":203.03,"volume":12675700},{"timestamp":1611239400,"date":"2021-01-21","index":3233,"close":205.14,"high":207.17,"low":204.75,"open":206.05,"volume":6513500},{"timestamp":1611325800,"date":"2021-01-22","index":3234,"close":202.02,"high":205.33,"low":201.8,"open":203.99,"volume":7316200},{"timestamp":1611585000,"date":"2021-01-25","index":3235,"close":200.98,"high":201.64,"low":195.75,"open":200.34,"volume":19282400},{"timestamp":1611671400,"date":"2021-01-26","index":3236,"close":202.01,"high":203.49,"low":200.97,"open":201.76,"volume":9605300},{"timestamp":1611757800,"date":"2021-01-27","index":3237,"close":194.97,"high":199.7,"low":193.96,"open":197.64,"volume":13772400}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":3238,"close":198.22,"high":202,"low":198.17,"open":200,"volume":11041300},{"timestamp":1611930600,"date":"2021-01-29","index":3239,"close":193.25,"high":203.05,"low":192.81,"open":197.82,"volume":21503000},{"timestamp":1612189800,"date":"2021-02-01","index":3240,"close":198.36,"high":199.21,"low":195.02,"open":195.14,"volume":12970700},{"timestamp":1612276200,"date":"2021-02-02","index":3241,"close":202.61,"high":204.35,"low":200,"open":200.85,"volume":11305100},{"timestamp":1612362600,"date":"2021-02-03","index":3242,"close":201.36,"high":203.51,"low":200.98,"open":203.07,"volume":13458600},{"timestamp":1612449000,"date":"2021-02-04","index":3243,"close":209.25,"high":209.68,"low":203.1,"open":203.24,"volume":14534800},{"timestamp":1612535400,"date":"2021-02-05","index":3244,"close":208.77,"high":210.13,"low":208.66,"open":209.98,"volume":10284000},{"timestamp":1612794600,"date":"2021-02-08","index":3245,"close":206.89,"high":210.65,"low":205.91,"open":210,"volume":8637100},{"timestamp":1612881000,"date":"2021-02-09","index":3246,"close":206.52,"high":207.63,"low":203.7,"open":205.76,"volume":7619400},{"timestamp":1612967400,"date":"2021-02-10","index":3247,"close":206.44,"high":207.97,"low":205.94,"open":207.97,"volume":8467600},{"timestamp":1613053800,"date":"2021-02-11","index":3248,"close":210.66,"high":211.59,"low":207.19,"open":207.33,"volume":8411100}]},{"date":"2020-10-28","estimated":1.09,"reported":1.12,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":3165,"close":204.32,"high":205.21,"low":203.03,"open":203.38,"volume":5621700},{"timestamp":1602682200,"date":"2020-10-14","index":3166,"close":202.2,"high":204.97,"low":201.13,"open":204.71,"volume":5320000},{"timestamp":1602768600,"date":"2020-10-15","index":3167,"close":199.55,"high":204.7,"low":197.6,"open":201.01,"volume":8885500},{"timestamp":1602855000,"date":"2020-10-16","index":3168,"close":200.26,"high":202.65,"low":199.41,"open":199.99,"volume":6385900},{"timestamp":1603114200,"date":"2020-10-19","index":3169,"close":196.97,"high":201.07,"low":196.5,"open":200.85,"volume":7449600},{"timestamp":1603200600,"date":"2020-10-20","index":3170,"close":197.7,"high":199.66,"low":196.71,"open":197.55,"volume":7427000},{"timestamp":1603287000,"date":"2020-10-21","index":3171,"close":198.43,"high":200.42,"low":197.83,"open":197.83,"volume":6067200},{"timestamp":1603373400,"date":"2020-10-22","index":3172,"close":197.99,"high":199.77,"low":195.76,"open":199.34,"volume":4908200},{"timestamp":1603459800,"date":"2020-10-23","index":3173,"close":198.01,"high":199.88,"low":196.02,"open":199.75,"volume":5877200},{"timestamp":1603719000,"date":"2020-10-26","index":3174,"close":193.07,"high":196.42,"low":190.72,"open":196,"volume":12608700},{"timestamp":1603805400,"date":"2020-10-27","index":3175,"close":190.06,"high":193.7,"low":189.22,"open":193,"volume":8690400}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":3176,"close":180.87,"high":184.7,"low":179.34,"open":183.98,"volume":17809500},{"timestamp":1603978200,"date":"2020-10-29","index":3177,"close":184.87,"high":187,"low":179.34,"open":183,"volume":16820900},{"timestamp":1604064600,"date":"2020-10-30","index":3178,"close":181.71,"high":184.22,"low":179.23,"open":182.66,"volume":10252900},{"timestamp":1604327400,"date":"2020-11-02","index":3179,"close":184.74,"high":186.92,"low":183.89,"open":184.51,"volume":8057100},{"timestamp":1604413800,"date":"2020-11-03","index":3180,"close":188.34,"high":189.53,"low":185.16,"open":186.83,"volume":6467900},{"timestamp":1604500200,"date":"2020-11-04","index":3181,"close":193.97,"high":196.88,"low":191.53,"open":192.89,"volume":8102700},{"timestamp":1604586600,"date":"2020-11-05","index":3182,"close":197.64,"high":200.99,"low":197.29,"open":198.36,"volume":7132100},{"timestamp":1604673000,"date":"2020-11-06","index":3183,"close":198.47,"high":199.68,"low":195.43,"open":197.35,"volume":6180500},{"timestamp":1604932200,"date":"2020-11-09","index":3184,"close":212.68,"high":217.65,"low":212.28,"open":214.69,"volume":17916900},{"timestamp":1605018600,"date":"2020-11-10","index":3185,"close":213.31,"high":214.06,"low":210.55,"open":211.94,"volume":7943600},{"timestamp":1605105000,"date":"2020-11-11","index":3186,"close":212.7,"high":214.28,"low":211.67,"open":212.17,"volume":5337200}]},{"date":"2020-07-28","estimated":1.03,"reported":1.07,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":3100,"close":189.02,"high":195.19,"low":188.7,"open":193.61,"volume":8564100},{"timestamp":1594733400,"date":"2020-07-14","index":3101,"close":193.33,"high":193.47,"low":187.18,"open":189.5,"volume":8003900},{"timestamp":1594819800,"date":"2020-07-15","index":3102,"close":196.55,"high":197.77,"low":194.5,"open":195.23,"volume":7681100},{"timestamp":1594906200,"date":"2020-07-16","index":3103,"close":193.5,"high":195.71,"low":192.52,"open":195.33,"volume":5064000},{"timestamp":1594992600,"date":"2020-07-17","index":3104,"close":195.09,"high":195.57,"low":193.12,"open":194.83,"volume":6395000},{"timestamp":1595251800,"date":"2020-07-20","index":3105,"close":198.47,"high":199.48,"low":193.67,"open":194.74,"volume":6985300},{"timestamp":1595338200,"date":"2020-07-21","index":3106,"close":196.48,"high":200.17,"low":195.68,"open":200,"volume":7218700},{"timestamp":1595424600,"date":"2020-07-22","index":3107,"close":198.86,"high":199,"low":196.25,"open":196.48,"volume":6823400},{"timestamp":1595511000,"date":"2020-07-23","index":3108,"close":197.43,"high":200.95,"low":196.43,"open":198.44,"volume":6106700},{"timestamp":1595597400,"date":"2020-07-24","index":3109,"close":195.15,"high":197.48,"low":194.03,"open":195.67,"volume":7160300},{"timestamp":1595856600,"date":"2020-07-27","index":3110,"close":196.91,"high":197.81,"low":194.2,"open":195.16,"volume":5604700}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":3111,"close":196.74,"high":199.37,"low":196.71,"open":197.69,"volume":6897300},{"timestamp":1596029400,"date":"2020-07-29","index":3112,"close":198.58,"high":198.89,"low":193.05,"open":193.09,"volume":9471300},{"timestamp":1596115800,"date":"2020-07-30","index":3113,"close":194.06,"high":196.56,"low":192.12,"open":195.2,"volume":10499400},{"timestamp":1596202200,"date":"2020-07-31","index":3114,"close":190.4,"high":194.69,"low":189.44,"open":194.42,"volume":14180800},{"timestamp":1596461400,"date":"2020-08-03","index":3115,"close":190.69,"high":193.34,"low":190.21,"open":191.8,"volume":11405200},{"timestamp":1596547800,"date":"2020-08-04","index":3116,"close":192.29,"high":192.94,"low":190.08,"open":191.13,"volume":8204000},{"timestamp":1596634200,"date":"2020-08-05","index":3117,"close":196.1,"high":198.18,"low":193.1,"open":193.56,"volume":8876800},{"timestamp":1596720600,"date":"2020-08-06","index":3118,"close":198.77,"high":198.92,"low":194.79,"open":195.98,"volume":7480300},{"timestamp":1596807000,"date":"2020-08-07","index":3119,"close":196.36,"high":197.98,"low":195.3,"open":197.59,"volume":5654000},{"timestamp":1597066200,"date":"2020-08-10","index":3120,"close":196.79,"high":198.31,"low":195.33,"open":196.36,"volume":5525400},{"timestamp":1597152600,"date":"2020-08-11","index":3121,"close":197.77,"high":202.89,"low":196.34,"open":197.82,"volume":11549600}]},{"date":"2020-04-30","estimated":1.35,"reported":1.38,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":3039,"close":165.96,"high":169.36,"low":164.95,"open":168.7,"volume":12118700},{"timestamp":1587043800,"date":"2020-04-16","index":3040,"close":162.42,"high":168,"low":159.8,"open":167.11,"volume":20308200},{"timestamp":1587130200,"date":"2020-04-17","index":3041,"close":169.54,"high":170.99,"low":164.95,"open":169.65,"volume":15375800},{"timestamp":1587389400,"date":"2020-04-20","index":3042,"close":164.22,"high":167.43,"low":163.2,"open":167.33,"volume":10505200},{"timestamp":1587475800,"date":"2020-04-21","index":3043,"close":160.53,"high":162.57,"low":159.15,"open":162,"volume":10562100},{"timestamp":1587562200,"date":"2020-04-22","index":3044,"close":166.59,"high":167.7,"low":162.92,"open":164.66,"volume":14502500},{"timestamp":1587648600,"date":"2020-04-23","index":3045,"close":166.38,"high":170.41,"low":166.21,"open":167.88,"volume":11411300},{"timestamp":1587735000,"date":"2020-04-24","index":3046,"close":167.32,"high":168.75,"low":164.01,"open":168.44,"volume":8391400},{"timestamp":1587994200,"date":"2020-04-27","index":3047,"close":171.76,"high":172.35,"low":168.55,"open":168.65,"volume":9903300},{"timestamp":1588080600,"date":"2020-04-28","index":3048,"close":171.25,"high":175.01,"low":170.38,"open":175,"volume":8614400},{"timestamp":1588167000,"date":"2020-04-29","index":3049,"close":181.79,"high":182.25,"low":176.1,"open":176.85,"volume":12862800}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":3050,"close":178.72,"high":181.83,"low":177.66,"open":181.78,"volume":11331600},{"timestamp":1588339800,"date":"2020-05-01","index":3051,"close":175.57,"high":179.64,"low":174.27,"open":174.45,"volume":10109600},{"timestamp":1588599000,"date":"2020-05-04","index":3052,"close":176.15,"high":176.94,"low":171.72,"open":172.95,"volume":9386200},{"timestamp":1588685400,"date":"2020-05-05","index":3053,"close":178.44,"high":181.1,"low":178.26,"open":179.09,"volume":13513000},{"timestamp":1588771800,"date":"2020-05-06","index":3054,"close":178.78,"high":180.51,"low":177.88,"open":179.72,"volume":8540500},{"timestamp":1588858200,"date":"2020-05-07","index":3055,"close":182.72,"high":184.98,"low":181.71,"open":181.75,"volume":9262200},{"timestamp":1588944600,"date":"2020-05-08","index":3056,"close":185.09,"high":185.75,"low":183.62,"open":185.03,"volume":6470100},{"timestamp":1589203800,"date":"2020-05-11","index":3057,"close":183.56,"high":184.62,"low":181.43,"open":183.87,"volume":8683100},{"timestamp":1589290200,"date":"2020-05-12","index":3058,"close":179.47,"high":183.99,"low":179.37,"open":183.56,"volume":8219700},{"timestamp":1589376600,"date":"2020-05-13","index":3059,"close":177.09,"high":181.09,"low":175.04,"open":178.5,"volume":13377100},{"timestamp":1589463000,"date":"2020-05-14","index":3060,"close":180.9,"high":181.05,"low":173.82,"open":175.94,"volume":9695100}]},{"date":"2020-01-30","estimated":1.46,"reported":1.46,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":2976,"close":196.05,"high":196.95,"low":195.14,"open":196.74,"volume":6236500},{"timestamp":1579098600,"date":"2020-01-15","index":2977,"close":199.8,"high":200.15,"low":196.32,"open":197,"volume":10831100},{"timestamp":1579185000,"date":"2020-01-16","index":2978,"close":200.95,"high":201.5,"low":199.78,"open":201,"volume":9983700},{"timestamp":1579271400,"date":"2020-01-17","index":2979,"close":204.7,"high":204.75,"low":199.98,"open":201.76,"volume":12518900},{"timestamp":1579617000,"date":"2020-01-21","index":2980,"close":207.29,"high":208.39,"low":203.8,"open":204.13,"volume":14861700},{"timestamp":1579703400,"date":"2020-01-22","index":2981,"close":207.9,"high":210.13,"low":207.29,"open":207.51,"volume":8065000},{"timestamp":1579789800,"date":"2020-01-23","index":2982,"close":206.52,"high":208.4,"low":205.3,"open":207.9,"volume":8520800},{"timestamp":1579876200,"date":"2020-01-24","index":2983,"close":205,"high":207.99,"low":204.21,"open":207.42,"volume":7812900},{"timestamp":1580135400,"date":"2020-01-27","index":2984,"close":201.69,"high":203.33,"low":199.1,"open":200,"volume":7198900},{"timestamp":1580221800,"date":"2020-01-28","index":2985,"close":202.85,"high":203.84,"low":201.78,"open":202.39,"volume":7215700},{"timestamp":1580308200,"date":"2020-01-29","index":2986,"close":204.86,"high":205.92,"low":202.51,"open":204.3,"volume":7041700}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":2987,"close":208.21,"high":208.5,"low":203.32,"open":204,"volume":8571900},{"timestamp":1580481000,"date":"2020-01-31","index":2988,"close":198.97,"high":203.98,"low":198.26,"open":201.49,"volume":16699600},{"timestamp":1580740200,"date":"2020-02-03","index":2989,"close":200.81,"high":202.26,"low":199.85,"open":199.94,"volume":10885900},{"timestamp":1580826600,"date":"2020-02-04","index":2990,"close":203.56,"high":204.92,"low":202.23,"open":203.5,"volume":10205900},{"timestamp":1580913000,"date":"2020-02-05","index":2991,"close":202.81,"high":205.6,"low":199.95,"open":205.5,"volume":8672400},{"timestamp":1580999400,"date":"2020-02-06","index":2992,"close":203.04,"high":204.63,"low":202.48,"open":203.05,"volume":7001200},{"timestamp":1581085800,"date":"2020-02-07","index":2993,"close":202.74,"high":203.83,"low":201.09,"open":201.98,"volume":5691100},{"timestamp":1581345000,"date":"2020-02-10","index":2994,"close":205.99,"high":206.13,"low":201.86,"open":201.97,"volume":6239500},{"timestamp":1581431400,"date":"2020-02-11","index":2995,"close":203.94,"high":207.67,"low":203.64,"open":207.5,"volume":10231900},{"timestamp":1581517800,"date":"2020-02-12","index":2996,"close":207.44,"high":208.15,"low":205,"open":205,"volume":7355800},{"timestamp":1581604200,"date":"2020-02-13","index":2997,"close":207.4,"high":208.47,"low":206.05,"open":206.62,"volume":9495300}]},{"date":"2019-10-24","estimated":1.43,"reported":1.47,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":2910,"close":174.88,"high":175.99,"low":173.64,"open":174.11,"volume":6277300},{"timestamp":1570714200,"date":"2019-10-10","index":2911,"close":174.88,"high":175.9,"low":173.59,"open":173.89,"volume":4762400},{"timestamp":1570800600,"date":"2019-10-11","index":2912,"close":177.06,"high":179.2,"low":176.85,"open":176.87,"volume":8754400},{"timestamp":1571059800,"date":"2019-10-14","index":2913,"close":177.36,"high":178.41,"low":177.11,"open":177.38,"volume":7240900},{"timestamp":1571146200,"date":"2019-10-15","index":2914,"close":178.75,"high":179.43,"low":177.55,"open":178.13,"volume":4400200},{"timestamp":1571232600,"date":"2019-10-16","index":2915,"close":177.87,"high":178.26,"low":176.27,"open":177.92,"volume":6509000},{"timestamp":1571319000,"date":"2019-10-17","index":2916,"close":177.94,"high":179.19,"low":177.5,"open":178.89,"volume":4887900},{"timestamp":1571405400,"date":"2019-10-18","index":2917,"close":175.71,"high":178.2,"low":174.55,"open":177.9,"volume":6311900},{"timestamp":1571664600,"date":"2019-10-21","index":2918,"close":176.43,"high":176.73,"low":174.61,"open":176,"volume":4898200},{"timestamp":1571751000,"date":"2019-10-22","index":2919,"close":170.86,"high":177.79,"low":170.78,"open":177,"volume":10094700},{"timestamp":1571837400,"date":"2019-10-23","index":2920,"close":171.32,"high":172.17,"low":170.18,"open":170.99,"volume":7122300}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":2921,"close":176.16,"high":176.87,"low":173.4,"open":173.42,"volume":7872600},{"timestamp":1572010200,"date":"2019-10-25","index":2922,"close":177.85,"high":179.15,"low":173.5,"open":174.93,"volume":10130100},{"timestamp":1572269400,"date":"2019-10-28","index":2923,"close":179.84,"high":180.18,"low":178.35,"open":178.93,"volume":10086500},{"timestamp":1572355800,"date":"2019-10-29","index":2924,"close":177.63,"high":180,"low":177.37,"open":179.8,"volume":7572800},{"timestamp":1572442200,"date":"2019-10-30","index":2925,"close":179.25,"high":179.42,"low":176.39,"open":177.79,"volume":5374800},{"timestamp":1572528600,"date":"2019-10-31","index":2926,"close":178.86,"high":179.7,"low":178.01,"open":179.25,"volume":6830800},{"timestamp":1572615000,"date":"2019-11-01","index":2927,"close":180.93,"high":181.32,"low":179.56,"open":180.13,"volume":7000200},{"timestamp":1572877800,"date":"2019-11-04","index":2928,"close":178.95,"high":182.4,"low":178.81,"open":182.08,"volume":7154800},{"timestamp":1572964200,"date":"2019-11-05","index":2929,"close":176.37,"high":179.56,"low":175.18,"open":179.07,"volume":7447500},{"timestamp":1573050600,"date":"2019-11-06","index":2930,"close":176.77,"high":178.19,"low":176.14,"open":176.37,"volume":6992500},{"timestamp":1573137000,"date":"2019-11-07","index":2931,"close":178.43,"high":180.65,"low":176.85,"open":177.35,"volume":7227200}]},{"date":"2019-07-23","estimated":1.32,"reported":1.37,"pre":[{"timestamp":1562592600,"date":"2019-07-08","index":2844,"close":176.19,"high":176.61,"low":175.4,"open":176.3,"volume":6720300},{"timestamp":1562679000,"date":"2019-07-09","index":2845,"close":177.73,"high":177.89,"low":175.3,"open":175.43,"volume":4894300},{"timestamp":1562765400,"date":"2019-07-10","index":2846,"close":179.31,"high":180.26,"low":178.58,"open":178.58,"volume":5110600},{"timestamp":1562851800,"date":"2019-07-11","index":2847,"close":180.74,"high":180.94,"low":179.46,"open":180.12,"volume":6986600},{"timestamp":1562938200,"date":"2019-07-12","index":2848,"close":180.33,"high":181.35,"low":178.92,"open":181.35,"volume":7196700},{"timestamp":1563197400,"date":"2019-07-15","index":2849,"close":180.57,"high":181.07,"low":179.94,"open":180.56,"volume":4490400},{"timestamp":1563283800,"date":"2019-07-16","index":2850,"close":179.31,"high":180.88,"low":178.73,"open":180.37,"volume":6800200},{"timestamp":1563370200,"date":"2019-07-17","index":2851,"close":179.15,"high":180.21,"low":179.01,"open":179.56,"volume":3994200},{"timestamp":1563456600,"date":"2019-07-18","index":2852,"close":180.53,"high":180.62,"low":178.58,"open":178.63,"volume":4736300},{"timestamp":1563543000,"date":"2019-07-19","index":2853,"close":179.24,"high":181.84,"low":179.14,"open":181.84,"volume":5327100},{"timestamp":1563802200,"date":"2019-07-22","index":2854,"close":180.57,"high":180.98,"low":179.14,"open":179.64,"volume":4862100}],"post":[{"timestamp":1563888600,"date":"2019-07-23","index":2855,"close":180.9,"high":181.27,"low":179.06,"open":180.89,"volume":7193000},{"timestamp":1563975000,"date":"2019-07-24","index":2856,"close":183.33,"high":183.43,"low":179.25,"open":180.79,"volume":8169300},{"timestamp":1564061400,"date":"2019-07-25","index":2857,"close":181.59,"high":183.99,"low":181.3,"open":183.87,"volume":6085800},{"timestamp":1564147800,"date":"2019-07-26","index":2858,"close":183.69,"high":183.82,"low":182.21,"open":182.41,"volume":5056300},{"timestamp":1564407000,"date":"2019-07-29","index":2859,"close":183.21,"high":184.07,"low":182.73,"open":183.89,"volume":4621800},{"timestamp":1564493400,"date":"2019-07-30","index":2860,"close":181.53,"high":183.38,"low":181.27,"open":182.54,"volume":5236600},{"timestamp":1564579800,"date":"2019-07-31","index":2861,"close":178,"high":182.05,"low":176.06,"open":181.79,"volume":7981200},{"timestamp":1564666200,"date":"2019-08-01","index":2862,"close":179.17,"high":182.4,"low":178.17,"open":179.19,"volume":8417300},{"timestamp":1564752600,"date":"2019-08-02","index":2863,"close":177.42,"high":178.27,"low":174.69,"open":178,"volume":8264600},{"timestamp":1565011800,"date":"2019-08-05","index":2864,"close":168.86,"high":173.5,"low":166.98,"open":172.01,"volume":16858300},{"timestamp":1565098200,"date":"2019-08-06","index":2865,"close":172.48,"high":172.95,"low":170.13,"open":171.79,"volume":10281300}]},{"date":"2019-04-24","estimated":1.24,"reported":1.31,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":2782,"close":157.75,"high":157.85,"low":156.32,"open":157.55,"volume":5604700},{"timestamp":1554816600,"date":"2019-04-09","index":2783,"close":157.49,"high":157.99,"low":156.47,"open":156.56,"volume":6364100},{"timestamp":1554903000,"date":"2019-04-10","index":2784,"close":158.56,"high":158.78,"low":157.52,"open":157.99,"volume":3918600},{"timestamp":1554989400,"date":"2019-04-11","index":2785,"close":157.86,"high":159.3,"low":157.44,"open":159.11,"volume":5771400},{"timestamp":1555075800,"date":"2019-04-12","index":2786,"close":159.64,"high":159.64,"low":157.86,"open":158.71,"volume":6745100},{"timestamp":1555335000,"date":"2019-04-15","index":2787,"close":160.44,"high":160.48,"low":159.19,"open":159.83,"volume":8142800},{"timestamp":1555421400,"date":"2019-04-16","index":2788,"close":160.23,"high":161.1,"low":159.55,"open":161.04,"volume":6021400},{"timestamp":1555507800,"date":"2019-04-17","index":2789,"close":160.44,"high":161.07,"low":160.31,"open":160.87,"volume":4609100},{"timestamp":1555594200,"date":"2019-04-18","index":2790,"close":160.16,"high":161.1,"low":159,"open":160.93,"volume":7859400},{"timestamp":1555939800,"date":"2019-04-22","index":2791,"close":160.4,"high":160.48,"low":159.07,"open":159.2,"volume":4602600},{"timestamp":1556026200,"date":"2019-04-23","index":2792,"close":161.66,"high":161.88,"low":159.87,"open":161,"volume":6522900}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":2793,"close":161.49,"high":162.03,"low":160.65,"open":161.75,"volume":7376500},{"timestamp":1556199000,"date":"2019-04-25","index":2794,"close":161.02,"high":161.6,"low":158.55,"open":160.52,"volume":8862500},{"timestamp":1556285400,"date":"2019-04-26","index":2795,"close":162.93,"high":163.03,"low":160.4,"open":161.26,"volume":7525400},{"timestamp":1556544600,"date":"2019-04-29","index":2796,"close":164.15,"high":164.5,"low":163.1,"open":163.21,"volume":10003600},{"timestamp":1556631000,"date":"2019-04-30","index":2797,"close":164.43,"high":165.7,"low":163.92,"open":164.98,"volume":6432700},{"timestamp":1556717400,"date":"2019-05-01","index":2798,"close":162.79,"high":165.74,"low":162.75,"open":165.54,"volume":5248100},{"timestamp":1556803800,"date":"2019-05-02","index":2799,"close":161.12,"high":163.08,"low":160.43,"open":162.1,"volume":6054900},{"timestamp":1556890200,"date":"2019-05-03","index":2800,"close":162.04,"high":162.74,"low":161.18,"open":162.3,"volume":4317500},{"timestamp":1557149400,"date":"2019-05-06","index":2801,"close":162.28,"high":162.65,"low":158.2,"open":158.21,"volume":10442400},{"timestamp":1557235800,"date":"2019-05-07","index":2802,"close":160.21,"high":161.78,"low":158.68,"open":160.95,"volume":6413600},{"timestamp":1557322200,"date":"2019-05-08","index":2803,"close":160.76,"high":161.7,"low":159.52,"open":159.77,"volume":5445900}]},{"date":"2019-01-30","estimated":1.25,"reported":1.3,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":2724,"close":137.1,"high":138.13,"low":136.65,"open":136.99,"volume":8666700},{"timestamp":1547562600,"date":"2019-01-15","index":2725,"close":137.34,"high":137.72,"low":135.25,"open":136.96,"volume":7594900},{"timestamp":1547649000,"date":"2019-01-16","index":2726,"close":137.34,"high":138.87,"low":137.07,"open":138.4,"volume":7258000},{"timestamp":1547735400,"date":"2019-01-17","index":2727,"close":137.28,"high":137.91,"low":136.59,"open":136.97,"volume":5864900},{"timestamp":1547821800,"date":"2019-01-18","index":2728,"close":138.5,"high":138.6,"low":136.64,"open":138.31,"volume":10263500},{"timestamp":1548167400,"date":"2019-01-22","index":2729,"close":138.05,"high":139.52,"low":136.98,"open":137.9,"volume":8102300},{"timestamp":1548253800,"date":"2019-01-23","index":2730,"close":137.01,"high":138.98,"low":136.15,"open":138.77,"volume":5465800},{"timestamp":1548340200,"date":"2019-01-24","index":2731,"close":137.7,"high":138.32,"low":136.52,"open":137.11,"volume":4924800},{"timestamp":1548426600,"date":"2019-01-25","index":2732,"close":138.67,"high":139.9,"low":137.7,"open":139,"volume":9756300},{"timestamp":1548685800,"date":"2019-01-28","index":2733,"close":135.99,"high":137.51,"low":134.81,"open":137.51,"volume":9857200},{"timestamp":1548772200,"date":"2019-01-29","index":2734,"close":135,"high":136.69,"low":134.11,"open":136.59,"volume":7457700}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":2735,"close":137.6,"high":137.9,"low":135.51,"open":136.1,"volume":8078100},{"timestamp":1548945000,"date":"2019-01-31","index":2736,"close":135.01,"high":135.73,"low":133.3,"open":134.39,"volume":20095700},{"timestamp":1549031400,"date":"2019-02-01","index":2737,"close":140.15,"high":140.35,"low":135.26,"open":135.39,"volume":13248300},{"timestamp":1549290600,"date":"2019-02-04","index":2738,"close":141.5,"high":141.52,"low":139.18,"open":139.79,"volume":11882700},{"timestamp":1549377000,"date":"2019-02-05","index":2739,"close":142.53,"high":142.95,"low":141.83,"open":142,"volume":8455700},{"timestamp":1549463400,"date":"2019-02-06","index":2740,"close":141.49,"high":142.42,"low":141.05,"open":141.96,"volume":6146900},{"timestamp":1549549800,"date":"2019-02-07","index":2741,"close":140.17,"high":141.06,"low":139.21,"open":139.92,"volume":10675300},{"timestamp":1549636200,"date":"2019-02-08","index":2742,"close":140.38,"high":140.4,"low":138.52,"open":138.69,"volume":5950700},{"timestamp":1549895400,"date":"2019-02-11","index":2743,"close":140.8,"high":142.29,"low":140.45,"open":141.26,"volume":7600100},{"timestamp":1549981800,"date":"2019-02-12","index":2744,"close":141.99,"high":142.8,"low":141.25,"open":141.79,"volume":6090000},{"timestamp":1550068200,"date":"2019-02-13","index":2745,"close":143.49,"high":144.7,"low":142.87,"open":142.89,"volume":6885600}]}] diff --git a/dist/bundle.js b/dist/bundle.js index 4a9efff9c..fe7e7d3d2 100644 --- a/dist/bundle.js +++ b/dist/bundle.js @@ -1,9 +1,9 @@ -!function(e){var t={};function n(r){if(t[r])return t[r].exports;var i=t[r]={i:r,l:!1,exports:{}};return e[r].call(i.exports,i,i.exports,n),i.l=!0,i.exports}n.m=e,n.c=t,n.d=function(e,t,r){n.o(e,t)||Object.defineProperty(e,t,{enumerable:!0,get:r})},n.r=function(e){"undefined"!=typeof Symbol&&Symbol.toStringTag&&Object.defineProperty(e,Symbol.toStringTag,{value:"Module"}),Object.defineProperty(e,"__esModule",{value:!0})},n.t=function(e,t){if(1&t&&(e=n(e)),8&t)return e;if(4&t&&"object"==typeof e&&e&&e.__esModule)return e;var r=Object.create(null);if(n.r(r),Object.defineProperty(r,"default",{enumerable:!0,value:e}),2&t&&"string"!=typeof e)for(var i in e)n.d(r,i,function(t){return e[t]}.bind(null,i));return r},n.n=function(e){var t=e&&e.__esModule?function(){return e.default}:function(){return e};return n.d(t,"a",t),t},n.o=function(e,t){return Object.prototype.hasOwnProperty.call(e,t)},n.p="",n(n.s=224)}([function(e,t,n){e.exports=n(226)()},function(e,t,n){"use strict";e.exports=n(225)},function(e,t,n){"use strict";t.a=function(e){for(var t=e.length/6|0,n=new Array(t),r=0;r0)for(var r,i=e[0],o=t[0],a=e[n]-i,u=t[n]-o,c=-1;++c<=n;)r=c/n,this._basis.point(this._beta*e[c]+(1-this._beta)*(i+r*a),this._beta*t[c]+(1-this._beta)*(o+r*u));this._x=this._y=null,this._basis.lineEnd()},point:function(e,t){this._x.push(+e),this._y.push(+t)}};var he=function e(t){function n(e){return 1===t?new le(e):new pe(e,t)}return n.beta=function(t){return e(+t)},n}(.85);function be(e,t,n){e._context.bezierCurveTo(e._x1+e._k*(e._x2-e._x0),e._y1+e._k*(e._y2-e._y0),e._x2+e._k*(e._x1-t),e._y2+e._k*(e._y1-n),e._x2,e._y2)}function ye(e,t){this._context=e,this._k=(1-t)/6}ye.prototype={areaStart:function(){this._line=0},areaEnd:function(){this._line=NaN},lineStart:function(){this._x0=this._x1=this._x2=this._y0=this._y1=this._y2=NaN,this._point=0},lineEnd:function(){switch(this._point){case 2:this._context.lineTo(this._x2,this._y2);break;case 3:be(this,this._x1,this._y1)}(this._line||0!==this._line&&1===this._point)&&this._context.closePath(),this._line=1-this._line},point:function(e,t){switch(e=+e,t=+t,this._point){case 0:this._point=1,this._line?this._context.lineTo(e,t):this._context.moveTo(e,t);break;case 1:this._point=2,this._x1=e,this._y1=t;break;case 2:this._point=3;default:be(this,e,t)}this._x0=this._x1,this._x1=this._x2,this._x2=e,this._y0=this._y1,this._y1=this._y2,this._y2=t}};var me=function e(t){function n(e){return new ye(e,t)}return n.tension=function(t){return e(+t)},n}(0);function ve(e,t){this._context=e,this._k=(1-t)/6}ve.prototype={areaStart:se,areaEnd:se,lineStart:function(){this._x0=this._x1=this._x2=this._x3=this._x4=this._x5=this._y0=this._y1=this._y2=this._y3=this._y4=this._y5=NaN,this._point=0},lineEnd:function(){switch(this._point){case 1:this._context.moveTo(this._x3,this._y3),this._context.closePath();break;case 2:this._context.lineTo(this._x3,this._y3),this._context.closePath();break;case 3:this.point(this._x3,this._y3),this.point(this._x4,this._y4),this.point(this._x5,this._y5)}},point:function(e,t){switch(e=+e,t=+t,this._point){case 0:this._point=1,this._x3=e,this._y3=t;break;case 1:this._point=2,this._context.moveTo(this._x4=e,this._y4=t);break;case 2:this._point=3,this._x5=e,this._y5=t;break;default:be(this,e,t)}this._x0=this._x1,this._x1=this._x2,this._x2=e,this._y0=this._y1,this._y1=this._y2,this._y2=t}};var ge=function e(t){function n(e){return new ve(e,t)}return n.tension=function(t){return e(+t)},n}(0);function _e(e,t){this._context=e,this._k=(1-t)/6}_e.prototype={areaStart:function(){this._line=0},areaEnd:function(){this._line=NaN},lineStart:function(){this._x0=this._x1=this._x2=this._y0=this._y1=this._y2=NaN,this._point=0},lineEnd:function(){(this._line||0!==this._line&&3===this._point)&&this._context.closePath(),this._line=1-this._line},point:function(e,t){switch(e=+e,t=+t,this._point){case 0:this._point=1;break;case 1:this._point=2;break;case 2:this._point=3,this._line?this._context.lineTo(this._x2,this._y2):this._context.moveTo(this._x2,this._y2);break;case 3:this._point=4;default:be(this,e,t)}this._x0=this._x1,this._x1=this._x2,this._x2=e,this._y0=this._y1,this._y1=this._y2,this._y2=t}};var xe=function e(t){function n(e){return new _e(e,t)}return n.tension=function(t){return e(+t)},n}(0);Math.abs,Math.atan2,Math.cos,Math.max,Math.min,Math.sin,Math.sqrt,Math.PI;function we(e,t,n){var r=e._x1,i=e._y1,o=e._x2,a=e._y2;if(e._l01_a>1e-12){var u=2*e._l01_2a+3*e._l01_a*e._l12_a+e._l12_2a,c=3*e._l01_a*(e._l01_a+e._l12_a);r=(r*u-e._x0*e._l12_2a+e._x2*e._l01_2a)/c,i=(i*u-e._y0*e._l12_2a+e._y2*e._l01_2a)/c}if(e._l23_a>1e-12){var l=2*e._l23_2a+3*e._l23_a*e._l12_a+e._l12_2a,s=3*e._l23_a*(e._l23_a+e._l12_a);o=(o*l+e._x1*e._l23_2a-t*e._l12_2a)/s,a=(a*l+e._y1*e._l23_2a-n*e._l12_2a)/s}e._context.bezierCurveTo(r,i,o,a,e._x2,e._y2)}function Oe(e,t){this._context=e,this._alpha=t}Oe.prototype={areaStart:function(){this._line=0},areaEnd:function(){this._line=NaN},lineStart:function(){this._x0=this._x1=this._x2=this._y0=this._y1=this._y2=NaN,this._l01_a=this._l12_a=this._l23_a=this._l01_2a=this._l12_2a=this._l23_2a=this._point=0},lineEnd:function(){switch(this._point){case 2:this._context.lineTo(this._x2,this._y2);break;case 3:this.point(this._x2,this._y2)}(this._line||0!==this._line&&1===this._point)&&this._context.closePath(),this._line=1-this._line},point:function(e,t){if(e=+e,t=+t,this._point){var n=this._x2-e,r=this._y2-t;this._l23_a=Math.sqrt(this._l23_2a=Math.pow(n*n+r*r,this._alpha))}switch(this._point){case 0:this._point=1,this._line?this._context.lineTo(e,t):this._context.moveTo(e,t);break;case 1:this._point=2;break;case 2:this._point=3;default:we(this,e,t)}this._l01_a=this._l12_a,this._l12_a=this._l23_a,this._l01_2a=this._l12_2a,this._l12_2a=this._l23_2a,this._x0=this._x1,this._x1=this._x2,this._x2=e,this._y0=this._y1,this._y1=this._y2,this._y2=t}};var ke=function e(t){function n(e){return t?new Oe(e,t):new ye(e,0)}return n.alpha=function(t){return e(+t)},n}(.5);function je(e,t){this._context=e,this._alpha=t}je.prototype={areaStart:se,areaEnd:se,lineStart:function(){this._x0=this._x1=this._x2=this._x3=this._x4=this._x5=this._y0=this._y1=this._y2=this._y3=this._y4=this._y5=NaN,this._l01_a=this._l12_a=this._l23_a=this._l01_2a=this._l12_2a=this._l23_2a=this._point=0},lineEnd:function(){switch(this._point){case 1:this._context.moveTo(this._x3,this._y3),this._context.closePath();break;case 2:this._context.lineTo(this._x3,this._y3),this._context.closePath();break;case 3:this.point(this._x3,this._y3),this.point(this._x4,this._y4),this.point(this._x5,this._y5)}},point:function(e,t){if(e=+e,t=+t,this._point){var n=this._x2-e,r=this._y2-t;this._l23_a=Math.sqrt(this._l23_2a=Math.pow(n*n+r*r,this._alpha))}switch(this._point){case 0:this._point=1,this._x3=e,this._y3=t;break;case 1:this._point=2,this._context.moveTo(this._x4=e,this._y4=t);break;case 2:this._point=3,this._x5=e,this._y5=t;break;default:we(this,e,t)}this._l01_a=this._l12_a,this._l12_a=this._l23_a,this._l01_2a=this._l12_2a,this._l12_2a=this._l23_2a,this._x0=this._x1,this._x1=this._x2,this._x2=e,this._y0=this._y1,this._y1=this._y2,this._y2=t}};var Se=function e(t){function n(e){return t?new je(e,t):new ve(e,0)}return n.alpha=function(t){return e(+t)},n}(.5);function Ee(e,t){this._context=e,this._alpha=t}Ee.prototype={areaStart:function(){this._line=0},areaEnd:function(){this._line=NaN},lineStart:function(){this._x0=this._x1=this._x2=this._y0=this._y1=this._y2=NaN,this._l01_a=this._l12_a=this._l23_a=this._l01_2a=this._l12_2a=this._l23_2a=this._point=0},lineEnd:function(){(this._line||0!==this._line&&3===this._point)&&this._context.closePath(),this._line=1-this._line},point:function(e,t){if(e=+e,t=+t,this._point){var n=this._x2-e,r=this._y2-t;this._l23_a=Math.sqrt(this._l23_2a=Math.pow(n*n+r*r,this._alpha))}switch(this._point){case 0:this._point=1;break;case 1:this._point=2;break;case 2:this._point=3,this._line?this._context.lineTo(this._x2,this._y2):this._context.moveTo(this._x2,this._y2);break;case 3:this._point=4;default:we(this,e,t)}this._l01_a=this._l12_a,this._l12_a=this._l23_a,this._l01_2a=this._l12_2a,this._l12_2a=this._l23_2a,this._x0=this._x1,this._x1=this._x2,this._x2=e,this._y0=this._y1,this._y1=this._y2,this._y2=t}};var Te=function e(t){function n(e){return t?new Ee(e,t):new _e(e,0)}return n.alpha=function(t){return e(+t)},n}(.5),Pe=n(78);function Ce(e){this._context=e}Ce.prototype={areaStart:se,areaEnd:se,lineStart:function(){this._point=0},lineEnd:function(){this._point&&this._context.closePath()},point:function(e,t){e=+e,t=+t,this._point?this._context.lineTo(e,t):(this._point=1,this._context.moveTo(e,t))}};function Me(e){return e<0?-1:1}function Re(e,t,n){var r=e._x1-e._x0,i=t-e._x1,o=(e._y1-e._y0)/(r||i<0&&-0),a=(n-e._y1)/(i||r<0&&-0),u=(o*i+a*r)/(r+i);return(Me(o)+Me(a))*Math.min(Math.abs(o),Math.abs(a),.5*Math.abs(u))||0}function Ae(e,t){var n=e._x1-e._x0;return n?(3*(e._y1-e._y0)/n-t)/2:t}function Ne(e,t,n){var r=e._x0,i=e._y0,o=e._x1,a=e._y1,u=(o-r)/3;e._context.bezierCurveTo(r+u,i+u*t,o-u,a-u*n,o,a)}function qe(e){this._context=e}function De(e){this._context=new ze(e)}function ze(e){this._context=e}function Ie(e){this._context=e}function Le(e){var t,n,r=e.length-1,i=new Array(r),o=new Array(r),a=new Array(r);for(i[0]=0,o[0]=2,a[0]=e[0]+2*e[1],t=1;t=0;--t)i[t]=(a[t]-i[t+1])/o[t];for(o[r-1]=(e[r]+i[r-1])/2,t=0;t=0&&(this._t=1-this._t,this._line=1-this._line)},point:function(e,t){switch(e=+e,t=+t,this._point){case 0:this._point=1,this._line?this._context.lineTo(e,t):this._context.moveTo(e,t);break;case 1:this._point=2;default:if(this._t<=0)this._context.lineTo(this._x,t),this._context.lineTo(e,t);else{var n=this._x*(1-this._t)+e*this._t;this._context.lineTo(n,this._y),this._context.lineTo(n,t)}}this._x=e,this._y=t}};var We=function(e){for(var t=e.length,n=new Array(t);--t>=0;)n[t]=t;return n},Ue=function(e){var t=e.map(Be);return We(e).sort((function(e,n){return t[e]-t[n]}))};function Be(e){for(var t,n=0,r=-1,i=e.length;++ro&&(o=t,r=n);return r}var $e=function(e,t){if((i=e.length)>1)for(var n,r,i,o=1,a=e[t[0]],u=a.length;od&&(d=u),y=s*s*b,(p=Math.max(d/y,y/f))>h){s-=u;break}h=p}m.push(a={value:s,dice:c1?t:1)},n}(Xe),Ke=function e(t){function n(e,n,r,i,o){if((a=e._squarify)&&a.ratio===t)for(var a,u,c,l,s,f=-1,d=a.length,p=e.value;++f1?t:1)},n}(Xe);function Ze(e){var t=0,n=e.children,r=n&&n.length;if(r)for(;--r>=0;)t+=n[r].value;else t=1;e.value=t}function Je(e,t){var n,r,i,o,a,u=new rt(e),c=+e.value&&(u.value=e.value),l=[u];for(null==t&&(t=et);n=l.pop();)if(c&&(n.value=+n.data.value),(i=t(n.data))&&(a=i.length))for(n.children=new Array(a),o=a-1;o>=0;--o)l.push(r=n.children[o]=new rt(i[o])),r.parent=n,r.depth=n.depth+1;return u.eachBefore(nt)}function et(e){return e.children}function tt(e){e.data=e.data.data}function nt(e){var t=0;do{e.height=t}while((e=e.parent)&&e.height<++t)}function rt(e){this.data=e,this.depth=this.height=0,this.parent=null}rt.prototype=Je.prototype={constructor:rt,count:function(){return this.eachAfter(Ze)},each:function(e){var t,n,r,i,o=this,a=[o];do{for(t=a.reverse(),a=[];o=t.pop();)if(e(o),n=o.children)for(r=0,i=n.length;r=0;--n)i.push(t[n]);return this},sum:function(e){return this.eachAfter((function(t){for(var n=+e(t.data)||0,r=t.children,i=r&&r.length;--i>=0;)n+=r[i].value;t.value=n}))},sort:function(e){return this.eachBefore((function(t){t.children&&t.children.sort(e)}))},path:function(e){for(var t=this,n=function(e,t){if(e===t)return e;var n=e.ancestors(),r=t.ancestors(),i=null;e=n.pop(),t=r.pop();for(;e===t;)i=e,e=n.pop(),t=r.pop();return i}(t,e),r=[t];t!==n;)t=t.parent,r.push(t);for(var i=r.length;e!==n;)r.splice(i,0,e),e=e.parent;return r},ancestors:function(){for(var e=this,t=[e];e=e.parent;)t.push(e);return t},descendants:function(){var e=[];return this.each((function(t){e.push(t)})),e},leaves:function(){var e=[];return this.eachBefore((function(t){t.children||e.push(t)})),e},links:function(){var e=this,t=[];return e.each((function(n){n!==e&&t.push({source:n.parent,target:n})})),t},copy:function(){return Je(this).eachBefore(tt)}};var it=n(220),ot=n(390),at=n(6),ut=n(57),ct=(n(181),n(120)),lt=n.n(ct),st=n(37),ft=n.n(st),dt=n(60),pt=n.n(dt),ht=n(45),bt=n.n(ht),yt=n(27),mt=n.n(yt),vt=(n(182),n(56)),gt=n.n(vt),_t=n(183),xt=n.n(_t),wt=function(){};function Ot(e){for(var t=1;t0){for(var n,r,i,o=0,a=e[0].length;o0)for(var n,r,i,o,a,u,c=0,l=e[t[0]].length;c0?(r[0]=o,r[1]=o+=i):i<0?(r[1]=a,r[0]=a+=i):(r[0]=0,r[1]=i)},none:$e,silhouette:function(e,t){if((n=e.length)>0){for(var n,r=0,i=e[t[0]],o=i.length;r0&&(r=(n=e[t[0]]).length)>0){for(var n,r,i,o=0,a=1;a=n-1){var s=u[t];return s.x0=i,s.y0=o,s.x1=a,void(s.y1=c)}var f=l[t],d=r/2+f,p=t+1,h=n-1;for(;p>>1;l[b]c-o){var v=(i*m+a*y)/r;e(t,p,y,i,o,v,c),e(p,n,m,v,o,a,c)}else{var g=(o*m+c*y)/r;e(t,p,y,i,o,a,g),e(p,n,m,i,g,a,c)}}(0,c,e.value,t,n,r,i)},dice:He,slice:Ye,sliceDice:function(e,t,n,r,i){(1&e.depth?Ye:He)(e,t,n,r,i)},squarify:Qe,resquarify:Ke}),Zt=Object.keys(Kt),Jt=(a.a.oneOf(Zt),a.a.shape({top:a.a.number,right:a.a.number,bottom:a.a.number,left:a.a.number}).isRequired),en={animate:a.a.bool.isRequired,motionStiffness:a.a.number.isRequired,motionDamping:a.a.number.isRequired},tn=a.a.oneOf(["normal","multiply","screen","overlay","darken","lighten","color-dodge","color-burn","hard-light","soft-light","difference","exclusion","hue","saturation","color","luminosity"]),nn=(Object(y.a)(J.a),{top:0,right:0,bottom:0,left:0});function rn(e){for(var t=1;t2&&void 0!==arguments[2]?arguments[2]:{};return Object(r.useMemo)((function(){var r=rn({},nn,n);return{margin:r,innerWidth:e-r.left-r.right,innerHeight:t-r.top-r.bottom,outerWidth:e,outerHeight:t}}),[e,t,n.top,n.right,n.bottom,n.left])},un=function(e){return Object(r.useMemo)((function(){return"function"==typeof(t=e)?t:"string"==typeof t?0===t.indexOf("time:")?Object(ot.a)(t.slice("5")):Object(it.a)(t):function(e){return e};var t}),[e])},cn=Object(r.createContext)(),ln={},sn=function(e){var t=e.theme,n=void 0===t?ln:t,o=e.children,a=function(e){return Object(r.useMemo)((function(){return Dt(Nt,e)}),[e])}(n);return i.a.createElement(cn.Provider,{value:a},o)};sn.propTypes={children:a.a.node.isRequired,theme:a.a.object};var fn=function(){return Object(r.useContext)(cn)};function dn(e){return(dn="function"==typeof Symbol&&"symbol"==typeof Symbol.iterator?function(e){return typeof e}:function(e){return e&&"function"==typeof Symbol&&e.constructor===Symbol&&e!==Symbol.prototype?"symbol":typeof e})(e)}function pn(){return(pn=Object.assign||function(e){for(var t=1;t=0||(i[n]=e[n]);return i}(e,t);if(Object.getOwnPropertySymbols){var o=Object.getOwnPropertySymbols(e);for(r=0;r=0||Object.prototype.propertyIsEnumerable.call(e,n)&&(i[n]=e[n])}return i}function bn(e,t){if(!(e instanceof t))throw new TypeError("Cannot call a class as a function")}function yn(e,t){for(var n=0;n0&&r>0;return i.a.createElement(ut.a,{bounds:!0,onResize:function(t){e.setState({dimensions:t.bounds})}},(function(t){var a=t.measureRef;return i.a.createElement("div",{ref:a,style:{width:"100%",height:"100%"}},o&&e.props.children({width:n,height:r}))}))}}])&&qn(n.prototype,r),o&&qn(n,o),t}(r.Component);Fn(Wn,"propTypes",{children:a.a.func.isRequired});var Un=function(e){var t=e.id,n=e.colors;return i.a.createElement("linearGradient",{id:t,x1:0,x2:0,y1:0,y2:1},n.map((function(e){var t=e.offset,n=e.color,r=e.opacity;return i.a.createElement("stop",{key:t,offset:"".concat(t,"%"),stopColor:n,stopOpacity:void 0!==r?r:1})})))};Un.propTypes={id:a.a.string.isRequired,colors:a.a.arrayOf(a.a.shape({offset:a.a.number.isRequired,color:a.a.string.isRequired})).isRequired};var Bn={linearGradient:Un};var Vn=Object(r.memo)((function(e){var t=e.id,n=e.background,r=e.color,o=e.size,a=e.padding,u=e.stagger,c=o+a,l=o/2,s=a/2;return!0===u&&(c=2*o+2*a),i.a.createElement("pattern",{id:t,width:c,height:c,patternUnits:"userSpaceOnUse"},i.a.createElement("rect",{width:c,height:c,fill:n}),i.a.createElement("circle",{cx:s+l,cy:s+l,r:l,fill:r}),u&&i.a.createElement("circle",{cx:1.5*a+o+l,cy:1.5*a+o+l,r:l,fill:r}))}));Vn.displayName="PatternDots",Vn.propTypes={id:a.a.string.isRequired,color:a.a.string.isRequired,background:a.a.string.isRequired,size:a.a.number.isRequired,padding:a.a.number.isRequired,stagger:a.a.bool.isRequired},Vn.defaultProps={color:"#000000",background:"#ffffff",size:4,padding:4,stagger:!1};Math.PI;var $n=function(e){return e*Math.PI/180},Hn={svg:{align:{left:"start",center:"middle",right:"end"},baseline:{top:"text-before-edge",center:"central",bottom:"alphabetic"}},canvas:{align:{left:"left",center:"center",right:"right"},baseline:{top:"top",center:"middle",bottom:"bottom"}}};var Yn=Object(r.memo)((function(e){var t=e.id,n=e.spacing,r=e.rotation,o=e.background,a=e.color,u=e.lineWidth,c=Math.round(r)%360,l=Math.abs(n);c>180?c-=360:c>90?c-=180:c<-180?c+=360:c<-90&&(c+=180);var s,f=l,d=l;return 0===c?s="\n M 0 0 L ".concat(f," 0\n M 0 ").concat(d," L ").concat(f," ").concat(d,"\n "):90===c?s="\n M 0 0 L 0 ".concat(d,"\n M ").concat(f," 0 L ").concat(f," ").concat(d,"\n "):(f=Math.abs(l/Math.sin($n(c))),d=l/Math.sin($n(90-c)),s=c>0?"\n M 0 ".concat(-d," L ").concat(2*f," ").concat(d,"\n M ").concat(-f," ").concat(-d," L ").concat(f," ").concat(d,"\n M ").concat(-f," 0 L ").concat(f," ").concat(2*d,"\n "):"\n M ".concat(-f," ").concat(d," L ").concat(f," ").concat(-d,"\n M ").concat(-f," ").concat(2*d," L ").concat(2*f," ").concat(-d,"\n M 0 ").concat(2*d," L ").concat(2*f," 0\n ")),i.a.createElement("pattern",{id:t,width:f,height:d,patternUnits:"userSpaceOnUse"},i.a.createElement("rect",{width:f,height:d,fill:o,stroke:"rgba(255, 0, 0, 0.1)",strokeWidth:0}),i.a.createElement("path",{d:s,strokeWidth:u,stroke:a,strokeLinecap:"square"}))}));Yn.displayName="PatternLines",Yn.propTypes={id:a.a.string.isRequired,spacing:a.a.number.isRequired,rotation:a.a.number.isRequired,background:a.a.string.isRequired,color:a.a.string.isRequired,lineWidth:a.a.number.isRequired},Yn.defaultProps={spacing:5,rotation:0,color:"#000000",background:"#ffffff",lineWidth:2};var Xn=Object(r.memo)((function(e){var t=e.id,n=e.background,r=e.color,o=e.size,a=e.padding,u=e.stagger,c=o+a,l=a/2;return!0===u&&(c=2*o+2*a),i.a.createElement("pattern",{id:t,width:c,height:c,patternUnits:"userSpaceOnUse"},i.a.createElement("rect",{width:c,height:c,fill:n}),i.a.createElement("rect",{x:l,y:l,width:o,height:o,fill:r}),u&&i.a.createElement("rect",{x:1.5*a+o,y:1.5*a+o,width:o,height:o,fill:r}))}));Xn.displayName="PatternSquares",Xn.propTypes={id:a.a.string.isRequired,color:a.a.string.isRequired,background:a.a.string.isRequired,size:a.a.number.isRequired,padding:a.a.number.isRequired,stagger:a.a.bool.isRequired},Xn.defaultProps={color:"#000000",background:"#ffffff",size:4,padding:4,stagger:!1};var Gn={patternDots:Vn,patternLines:Yn,patternSquares:Xn};function Qn(e,t){if(null==e)return{};var n,r,i=function(e,t){if(null==e)return{};var n,r,i={},o=Object.keys(e);for(r=0;r=0||(i[n]=e[n]);return i}(e,t);if(Object.getOwnPropertySymbols){var o=Object.getOwnPropertySymbols(e);for(r=0;r=0||Object.prototype.propertyIsEnumerable.call(e,n)&&(i[n]=e[n])}return i}function Kn(e){for(var t=1;t0&&void 0!==arguments[0]?arguments[0]:{},t=e.srcKey,n=void 0===t?"theme":t,r=e.destKey,i=void 0===r?"theme":r;return ft()(pt()(hr({},n,a.a.object)),mt()([n],(function(e){return hr({},i,Dt(Nt,e[n]))})))};function yr(e){return(yr="function"==typeof Symbol&&"symbol"==typeof Symbol.iterator?function(e){return typeof e}:function(e){return e&&"function"==typeof Symbol&&e.constructor===Symbol&&e!==Symbol.prototype?"symbol":typeof e})(e)}function mr(e,t){if(null==e)return{};var n,r,i=function(e,t){if(null==e)return{};var n,r,i={},o=Object.keys(e);for(r=0;r=0||(i[n]=e[n]);return i}(e,t);if(Object.getOwnPropertySymbols){var o=Object.getOwnPropertySymbols(e);for(r=0;r=0||Object.prototype.propertyIsEnumerable.call(e,n)&&(i[n]=e[n])}return i}function vr(e,t){if(!(e instanceof t))throw new TypeError("Cannot call a class as a function")}function gr(e,t){for(var n=0;n3&&void 0!==arguments[3]?arguments[3]:{},i=r.dataKey,o=r.colorKey,a=void 0===o?"color":o,u=r.targetKey,c=void 0===u?"fill":u,l=[],s={};return e.length&&t.length&&(l=Cr(e),t.forEach((function(t){for(var r=function(r){var o=n[r],u=o.id,d=o.match;if(Ar(d,t,i)){var h=e.find((function(e){return e.id===u}));if(h)if(Rr.includes(h.type))if("inherit"===h.background||"inherit"===h.color){var b=f()(t,a),y=h.background,m=h.color,v=u;"inherit"===h.background&&(v="".concat(v,".bg.").concat(b),y=b),"inherit"===h.color&&(v="".concat(v,".fg.").concat(b),m=b),p()(t,c,"url(#".concat(v,")")),s[v]||(l.push(Tr({},h,{id:v,background:y,color:m})),s[v]=1)}else p()(t,c,"url(#".concat(u,")"));else if(Mr.includes(h.type)){if(h.colors.map((function(e){return e.color})).includes("inherit")){var g=f()(t,a),_=u,x=Tr({},h,{colors:h.colors.map((function(e,t){return"inherit"!==e.color?e:(_="".concat(_,".").concat(t,".").concat(g),Tr({},e,{color:"inherit"===e.color?g:e.color}))}))});x.id=_,p()(t,c,"url(#".concat(_,")")),s[_]||(l.push(x),s[_]=1)}else p()(t,c,"url(#".concat(u,")"))}return"break"}},o=0;o0))return a;do{a.push(o=new Date(+n)),t(n,i),e(n)}while(o=t)for(;e(t),!n(t);)t.setTime(t-1)}),(function(e,r){if(e>=e)if(r<0)for(;++r<=0;)for(;t(e,-1),!n(e););else for(;--r>=0;)for(;t(e,1),!n(e););}))},n&&(u.count=function(t,o){return r.setTime(+t),i.setTime(+o),e(r),e(i),Math.floor(n(r,i))},u.every=function(e){return e=Math.floor(e),isFinite(e)&&e>0?e>1?u.filter(a?function(t){return a(t)%e==0}:function(t){return u.count(0,t)%e==0}):u:null}),u}},function(e,t,n){"use strict";n.d(t,"d",(function(){return r})),n.d(t,"c",(function(){return i})),n.d(t,"b",(function(){return o})),n.d(t,"a",(function(){return a})),n.d(t,"e",(function(){return u}));var r=1e3,i=6e4,o=36e5,a=864e5,u=6048e5},function(e,t,n){"use strict";function r(e,t){switch(arguments.length){case 0:break;case 1:this.range(e);break;default:this.range(t).domain(e)}return this}function i(e,t){switch(arguments.length){case 0:break;case 1:"function"==typeof e?this.interpolator(e):this.range(e);break;default:this.domain(e),"function"==typeof t?this.interpolator(t):this.range(t)}return this}n.d(t,"b",(function(){return r})),n.d(t,"a",(function(){return i}))},function(e,t,n){"use strict";n.d(t,"c",(function(){return l})),n.d(t,"a",(function(){return p})),n.d(t,"d",(function(){return h})),n.d(t,"b",(function(){return b}));var r=n(393),i=n(395),o=n(58),a=n(394),u=function(e){return+e},c=[0,1];function l(e){return e}function s(e,t){return(t-=e=+e)?function(n){return(n-e)/t}:(n=isNaN(t)?NaN:.5,function(){return n});var n}function f(e,t,n){var r=e[0],i=e[1],o=t[0],a=t[1];return it&&(n=e,e=t,t=n),m=function(n){return Math.max(e,Math.min(t,n))}),r=i>2?d:f,s=p=null,g}function g(t){return isNaN(t=+t)?n:(s||(s=r(h.map(e),b,y)))(e(m(t)))}return g.invert=function(n){return m(t((p||(p=r(b,h.map(e),o.a)))(n)))},g.domain=function(e){return arguments.length?(h=Array.from(e,u),v()):h.slice()},g.range=function(e){return arguments.length?(b=Array.from(e),v()):b.slice()},g.rangeRound=function(e){return b=Array.from(e),y=a.a,v()},g.clamp=function(e){return arguments.length?(m=!!e||l,v()):m!==l},g.interpolate=function(e){return arguments.length?(y=e,v()):y},g.unknown=function(e){return arguments.length?(n=e,g):n},function(n,r){return e=n,t=r,v()}}function b(){return h()(l,l)}},function(e,t,n){"use strict";function r(){return(r=Object.assign||function(e){for(var t=1;t>8&15|t>>4&240,t>>4&15|240&t,(15&t)<<4|15&t,1):8===n?w(t>>24&255,t>>16&255,t>>8&255,(255&t)/255):4===n?w(t>>12&15|t>>8&240,t>>8&15|t>>4&240,t>>4&15|240&t,((15&t)<<4|15&t)/255):null):(t=f.exec(e))?new j(t[1],t[2],t[3],1):(t=d.exec(e))?new j(255*t[1]/100,255*t[2]/100,255*t[3]/100,1):(t=p.exec(e))?w(t[1],t[2],t[3],t[4]):(t=h.exec(e))?w(255*t[1]/100,255*t[2]/100,255*t[3]/100,t[4]):(t=b.exec(e))?P(t[1],t[2]/100,t[3]/100,1):(t=y.exec(e))?P(t[1],t[2]/100,t[3]/100,t[4]):m.hasOwnProperty(e)?x(m[e]):"transparent"===e?new j(NaN,NaN,NaN,0):null}function x(e){return new j(e>>16&255,e>>8&255,255&e,1)}function w(e,t,n,r){return r<=0&&(e=t=n=NaN),new j(e,t,n,r)}function O(e){return e instanceof i||(e=_(e)),e?new j((e=e.rgb()).r,e.g,e.b,e.opacity):new j}function k(e,t,n,r){return 1===arguments.length?O(e):new j(e,t,n,null==r?1:r)}function j(e,t,n,r){this.r=+e,this.g=+t,this.b=+n,this.opacity=+r}function S(){return"#"+T(this.r)+T(this.g)+T(this.b)}function E(){var e=this.opacity;return(1===(e=isNaN(e)?1:Math.max(0,Math.min(1,e)))?"rgb(":"rgba(")+Math.max(0,Math.min(255,Math.round(this.r)||0))+", "+Math.max(0,Math.min(255,Math.round(this.g)||0))+", "+Math.max(0,Math.min(255,Math.round(this.b)||0))+(1===e?")":", "+e+")")}function T(e){return((e=Math.max(0,Math.min(255,Math.round(e)||0)))<16?"0":"")+e.toString(16)}function P(e,t,n,r){return r<=0?e=t=n=NaN:n<=0||n>=1?e=t=NaN:t<=0&&(e=NaN),new M(e,t,n,r)}function C(e){if(e instanceof M)return new M(e.h,e.s,e.l,e.opacity);if(e instanceof i||(e=_(e)),!e)return new M;if(e instanceof M)return e;var t=(e=e.rgb()).r/255,n=e.g/255,r=e.b/255,o=Math.min(t,n,r),a=Math.max(t,n,r),u=NaN,c=a-o,l=(a+o)/2;return c?(u=t===a?(n-r)/c+6*(n0&&l<1?0:u,new M(u,c,l,e.opacity)}function M(e,t,n,r){this.h=+e,this.s=+t,this.l=+n,this.opacity=+r}function R(e,t,n){return 255*(e<60?t+(n-t)*e/60:e<180?n:e<240?t+(n-t)*(240-e)/60:t)}Object(r.a)(i,_,{copy:function(e){return Object.assign(new this.constructor,this,e)},displayable:function(){return this.rgb().displayable()},hex:v,formatHex:v,formatHsl:function(){return C(this).formatHsl()},formatRgb:g,toString:g}),Object(r.a)(j,k,Object(r.b)(i,{brighter:function(e){return e=null==e?a:Math.pow(a,e),new j(this.r*e,this.g*e,this.b*e,this.opacity)},darker:function(e){return e=null==e?o:Math.pow(o,e),new j(this.r*e,this.g*e,this.b*e,this.opacity)},rgb:function(){return this},displayable:function(){return-.5<=this.r&&this.r<255.5&&-.5<=this.g&&this.g<255.5&&-.5<=this.b&&this.b<255.5&&0<=this.opacity&&this.opacity<=1},hex:S,formatHex:S,formatRgb:E,toString:E})),Object(r.a)(M,(function(e,t,n,r){return 1===arguments.length?C(e):new M(e,t,n,null==r?1:r)}),Object(r.b)(i,{brighter:function(e){return e=null==e?a:Math.pow(a,e),new M(this.h,this.s,this.l*e,this.opacity)},darker:function(e){return e=null==e?o:Math.pow(o,e),new M(this.h,this.s,this.l*e,this.opacity)},rgb:function(){var e=this.h%360+360*(this.h<0),t=isNaN(e)||isNaN(this.s)?0:this.s,n=this.l,r=n+(n<.5?n:1-n)*t,i=2*n-r;return new j(R(e>=240?e-240:e+120,i,r),R(e,i,r),R(e<120?e+240:e-120,i,r),this.opacity)},displayable:function(){return(0<=this.s&&this.s<=1||isNaN(this.s))&&0<=this.l&&this.l<=1&&0<=this.opacity&&this.opacity<=1},formatHsl:function(){var e=this.opacity;return(1===(e=isNaN(e)?1:Math.max(0,Math.min(1,e)))?"hsl(":"hsla(")+(this.h||0)+", "+100*(this.s||0)+"%, "+100*(this.l||0)+"%"+(1===e?")":", "+e+")")}}))},function(e,t){e.exports=function(e){var t=typeof e;return null!=e&&("object"==t||"function"==t)}},function(e,t){e.exports=function(e){return null!=e&&"object"==typeof e}},function(e,t){e.exports=function(e){return e&&e.__esModule?e:{default:e}}},function(e,t,n){"use strict";var r=n(36);t.a=function(e){return(e=Object(r.a)(Math.abs(e)))?e[1]:NaN}},function(e,t,n){"use strict";n.d(t,"a",(function(){return K})),n.d(t,"b",(function(){return ie})),n.d(t,"c",(function(){return z})),n.d(t,"d",(function(){return ce})),n.d(t,"e",(function(){return le}));var r=n(1),i=n.n(r),o=n(0),a=n.n(o),u=n(6),c=n(4),l=n(59),s=n.n(l),f=n(217),d=n(218),p=n(383),h=n(384),b=n(385),y=n(386),m=n(380),v=n(379),g=n(34),_=n(33),x=n(387),w=n(388),O=n(381),k=n(382),j=n(390),S=n(220);function E(e,t,n){return t in e?Object.defineProperty(e,t,{value:n,enumerable:!0,configurable:!0,writable:!0}):e[t]=n,e}var T=function(e){var t=e.bandwidth();if(0===t)return e;var n=t/2;return e.round()&&(n=Math.round(n)),function(t){return e(t)+n}},P={millisecond:[f.a,f.a],second:[d.a,d.a],minute:[p.a,h.a],hour:[b.a,y.a],day:[m.a,v.a],week:[g.d,_.d],sunday:[g.d,_.d],monday:[g.b,_.b],tuesday:[g.f,_.f],wednesday:[g.g,_.g],thursday:[g.e,_.e],friday:[g.a,_.a],saturday:[g.c,_.c],month:[x.a,w.a],year:[O.a,k.a]},C=Object.keys(P),M=new RegExp("^every\\s*(\\d+)?\\s*(".concat(C.join("|"),")s?$"),"i"),R=function(e,t){if(Array.isArray(t))return t;if(e.ticks){if(void 0===t)return e.ticks();if(s()(t))return e.ticks(t);if("string"==typeof t){var n=t.match(M);if(n){var r=P[n[2]][e.useUTC?1:0];return void 0===n[1]?e.ticks(r):e.ticks(r.every(Number(n[1])))}throw new Error("Invalid tickValues: ".concat(t))}}return e.domain()},A=function(e){var t,n=e.axis,r=e.scale,i=e.ticksPosition,o=e.tickValues,a=e.tickSize,u=e.tickPadding,l=e.tickRotation,s=e.engine,f=void 0===s?"svg":s,d=R(r,o),p=c.p[f],h=r.bandwidth?T(r):r,b={lineX:0,lineY:0},y={textX:0,textY:0},m=p.align.center,v=p.baseline.center;return"x"===n?(t=function(e){return{x:h(e),y:0}},b.lineY=a*("after"===i?1:-1),y.textY=(a+u)*("after"===i?1:-1),v="after"===i?p.baseline.top:p.baseline.bottom,0===l?m=p.align.center:"after"===i&&l<0||"before"===i&&l>0?(m=p.align.right,v=p.baseline.center):("after"===i&&l>0||"before"===i&&l<0)&&(m=p.align.left,v=p.baseline.center)):(t=function(e){return{x:0,y:h(e)}},b.lineX=a*("after"===i?1:-1),y.textX=(a+u)*("after"===i?1:-1),m="after"===i?p.align.left:p.align.right),{ticks:d.map((function(e){return function(e){for(var t=1;t0&&(e.lineWidth=O.axis.domain.line.strokeWidth,e.lineCap="square",e.strokeStyle=O.axis.domain.line.stroke,e.beginPath(),e.moveTo(0,0),e.lineTo("x"===n?c:0,"x"===n?0:c),e.stroke()),j.forEach((function(t){O.axis.ticks.line.strokeWidth>0&&(e.lineWidth=O.axis.ticks.line.strokeWidth,e.lineCap="square",e.strokeStyle=O.axis.ticks.line.stroke,e.beginPath(),e.moveTo(t.x,t.y),e.lineTo(t.x+t.lineX,t.y+t.lineY),e.stroke());var n=void 0!==m?m(t.value):t.value;e.save(),e.translate(t.x+t.textX,t.y+t.textY),e.rotate(oe(y)),e.fillStyle=O.axis.ticks.text.fill,e.fillText(n,0,0),e.restore()})),void 0!==v){var T,P=0,C=0,M=0;"y"===n?(M=-90,P=w,"start"===_?(T="start",C=c):"middle"===_?(T="center",C=c/2):"end"===_&&(T="end")):(C=w,"start"===_?T="start":"middle"===_?(T="center",P=c/2):"end"===_&&(T="end",P=c)),e.translate(P,C),e.rotate(oe(M)),e.font="".concat(O.axis.legend.text.fontWeight?"".concat(O.axis.legend.text.fontWeight," "):"").concat(O.axis.legend.text.fontSize,"px ").concat(O.axis.legend.text.fontFamily),e.fillStyle=O.axis.legend.text.fill,e.textAlign=T,e.textBaseline="middle",e.fillText(v,0,0)}e.restore()}(e,function(e){for(var t=1;t=0||(i[n]=e[n]);return i}n.d(t,"a",(function(){return r}))},function(e,t,n){var r=n(104);e.exports=function(e,t,n){var i=null==e?void 0:r(e,t);return void 0===i?n:i}},function(e,t,n){"use strict";var r=n(21);t.__esModule=!0,t.default=void 0;var i=r(n(151)),o=r(n(157)),a=n(1),u=n(318),c=r(n(319)),l=r(n(158)),s=(r(n(44)),r(n(43)),function(e,t){return function(n){var r=(0,a.createFactory)(n),s="function"==typeof e?e:function(t,n){return!(0,l.default)((0,c.default)(t,e),(0,c.default)(n,e))},f=function(e){function n(){for(var n,r=arguments.length,i=new Array(r),o=0;o180||n<-180?n-360*Math.round(n/360):n):Object(r.a)(isNaN(e)?t:e)}function a(e){return 1==(e=+e)?u:function(t,n){return n-t?function(e,t,n){return e=Math.pow(e,n),t=Math.pow(t,n)-e,n=1/n,function(r){return Math.pow(e+r*t,n)}}(t,n,e):Object(r.a)(isNaN(t)?n:t)}}function u(e,t){var n=t-e;return n?i(e,n):Object(r.a)(isNaN(e)?t:e)}},function(e,t,n){"use strict";function r(e,t){var n=Object.create(e.prototype);for(var r in t)n[r]=t[r];return n}n.d(t,"b",(function(){return r})),t.a=function(e,t,n){e.prototype=t.prototype=n,n.constructor=e}},function(e,t,n){"use strict";n.d(t,"a",(function(){return y}));var r=n(29),i=n(18),o=Math.PI/180,a=180/Math.PI,u=-.14861,c=1.78277,l=-.29227,s=-.90649,f=1.97294,d=f*s,p=f*c,h=c*l-s*u;function b(e){if(e instanceof m)return new m(e.h,e.s,e.l,e.opacity);e instanceof i.b||(e=Object(i.g)(e));var t=e.r/255,n=e.g/255,r=e.b/255,o=(h*r+d*t-p*n)/(h+d-p),u=r-o,c=(f*(n-o)-l*u)/s,b=Math.sqrt(c*c+u*u)/(f*o*(1-o)),y=b?Math.atan2(c,u)*a-120:NaN;return new m(y<0?y+360:y,b,o,e.opacity)}function y(e,t,n,r){return 1===arguments.length?b(e):new m(e,t,n,null==r?1:r)}function m(e,t,n,r){this.h=+e,this.s=+t,this.l=+n,this.opacity=+r}Object(r.a)(m,y,Object(r.b)(i.a,{brighter:function(e){return e=null==e?i.c:Math.pow(i.c,e),new m(this.h,this.s,this.l*e,this.opacity)},darker:function(e){return e=null==e?i.d:Math.pow(i.d,e),new m(this.h,this.s,this.l*e,this.opacity)},rgb:function(){var e=isNaN(this.h)?0:(this.h+120)*o,t=+this.l,n=isNaN(this.s)?0:this.s*t*(1-t),r=Math.cos(e),a=Math.sin(e);return new i.b(255*(t+n*(u*r+c*a)),255*(t+n*(l*r+s*a)),255*(t+n*(f*r)),this.opacity)}}))},function(e,t,n){"use strict";n.d(t,"b",(function(){return s})),n.d(t,"a",(function(){return f}));var r=n(216),i=n(10),o=n(9),a=n(121),u=n(22),c=n(220),l=function(e,t,n,i){var o,l=Object(r.c)(e,t,n);switch((i=Object(a.a)(null==i?",f":i)).type){case"s":var s=Math.max(Math.abs(e),Math.abs(t));return null!=i.precision||isNaN(o=function(e,t){return Math.max(0,3*Math.max(-8,Math.min(8,Math.floor(Object(u.a)(t)/3)))-Object(u.a)(Math.abs(e)))}(l,s))||(i.precision=o),Object(c.b)(i,s);case"":case"e":case"g":case"p":case"r":null!=i.precision||isNaN(o=function(e,t){return e=Math.abs(e),t=Math.abs(t)-e,Math.max(0,Object(u.a)(t)-Object(u.a)(e))+1}(l,Math.max(Math.abs(e),Math.abs(t))))||(i.precision=o-("e"===i.type));break;case"f":case"%":null!=i.precision||isNaN(o=function(e){return Math.max(0,-Object(u.a)(Math.abs(e)))}(l))||(i.precision=o-2*("%"===i.type))}return Object(c.a)(i)};function s(e){var t=e.domain;return e.ticks=function(e){var n=t();return Object(r.a)(n[0],n[n.length-1],null==e?10:e)},e.tickFormat=function(e,n){var r=t();return l(r[0],r[r.length-1],null==e?10:e,n)},e.nice=function(n){null==n&&(n=10);var i,o=t(),a=0,u=o.length-1,c=o[a],l=o[u];return l0?(c=Math.floor(c/i)*i,l=Math.ceil(l/i)*i,i=Object(r.b)(c,l,n)):i<0&&(c=Math.ceil(c*i)/i,l=Math.floor(l*i)/i,i=Object(r.b)(c,l,n)),i>0?(o[a]=Math.floor(c/i)*i,o[u]=Math.ceil(l/i)*i,t(o)):i<0&&(o[a]=Math.ceil(c*i)/i,o[u]=Math.floor(l*i)/i,t(o)),e},e}function f(){var e=Object(i.b)();return e.copy=function(){return Object(i.a)(e,f())},o.b.apply(e,arguments),s(e)}},function(e,t,n){var r=n(149);e.exports=function(e,t,n){return null==e?e:r(e,t,n)}},function(e,t,n){"use strict";n.d(t,"d",(function(){return a})),n.d(t,"b",(function(){return u})),n.d(t,"f",(function(){return c})),n.d(t,"g",(function(){return l})),n.d(t,"e",(function(){return s})),n.d(t,"a",(function(){return f})),n.d(t,"c",(function(){return d}));var r=n(7),i=n(8);function o(e){return Object(r.a)((function(t){t.setUTCDate(t.getUTCDate()-(t.getUTCDay()+7-e)%7),t.setUTCHours(0,0,0,0)}),(function(e,t){e.setUTCDate(e.getUTCDate()+7*t)}),(function(e,t){return(t-e)/i.e}))}var a=o(0),u=o(1),c=o(2),l=o(3),s=o(4),f=o(5),d=o(6);a.range,u.range,c.range,l.range,s.range,f.range,d.range},function(e,t,n){"use strict";n.d(t,"d",(function(){return a})),n.d(t,"b",(function(){return u})),n.d(t,"f",(function(){return c})),n.d(t,"g",(function(){return l})),n.d(t,"e",(function(){return s})),n.d(t,"a",(function(){return f})),n.d(t,"c",(function(){return d}));var r=n(7),i=n(8);function o(e){return Object(r.a)((function(t){t.setDate(t.getDate()-(t.getDay()+7-e)%7),t.setHours(0,0,0,0)}),(function(e,t){e.setDate(e.getDate()+7*t)}),(function(e,t){return(t-e-(t.getTimezoneOffset()-e.getTimezoneOffset())*i.c)/i.e}))}var a=o(0),u=o(1),c=o(2),l=o(3),s=o(4),f=o(5),d=o(6);a.range,u.range,c.range,l.range,s.range,f.range,d.range},function(e,t,n){var r=n(254),i=n(259);e.exports=function(e,t){var n=i(e,t);return r(n)?n:void 0}},function(e,t,n){"use strict";t.a=function(e,t){if((n=(e=t?e.toExponential(t-1):e.toExponential()).indexOf("e"))<0)return null;var n,r=e.slice(0,n);return[r.length>1?r[0]+r.slice(2):r,+e.slice(n+1)]}},function(e,t,n){"use strict";t.__esModule=!0,t.default=void 0;var r=function(){for(var e=arguments.length,t=new Array(e),n=0;n11))throw new Error("Invalid size '".concat(e.size,"' for diverging color scheme '").concat(e.scheme,"', must be between 3~11"));var c=Object(X.a)(oe[e.scheme][e.size||11]),l=function(e){return c(r(e))};return l.scale=c,l}if(function(e){return ie.includes(e)}(e.scheme)){if(void 0!==e.size&&(e.size<3||e.size>9))throw new Error("Invalid size '".concat(e.size,"' for sequential color scheme '").concat(e.scheme,"', must be between 3~9"));var s=Object(X.a)(oe[e.scheme][e.size||9]),f=function(e){return s(r(e))};return f.scale=s,f}}throw new Error("Invalid colors, when using an object, you should either pass a 'datum' or a 'scheme' property")}return function(){return e}}),le=function(e,t){return Object(B.useMemo)((function(){return ce(e,t)}),[e,t])};function se(e,t){return function(e){if(Array.isArray(e))return e}(e)||function(e,t){if(!(Symbol.iterator in Object(e))&&"[object Arguments]"!==Object.prototype.toString.call(e))return;var n=[],r=!0,i=!1,o=void 0;try{for(var a,u=e[Symbol.iterator]();!(r=(a=u.next()).done)&&(n.push(a.value),!t||n.length!==t);r=!0);}catch(e){i=!0,o=e}finally{try{r||null==u.return||u.return()}finally{if(i)throw o}}return n}(e,t)||function(){throw new TypeError("Invalid attempt to destructure non-iterable instance")}()}var fe=function(e,t){return Object(B.useMemo)((function(){return function(e,t){if("function"==typeof e)return function(t){return e(t)};if(Y()(e)){if(void 0!==e.theme){if(void 0===t)throw new Error("Unable to use color from theme as no theme was provided");var n=$()(t,e.theme);if(void 0===n)throw new Error("Color from theme is undefined at path: '".concat(e.theme,"'"));return function(){return n}}if(void 0!==e.from){var r=function(t){return $()(t,e.from)};if(Array.isArray(e.modifiers)){var i=[],o=!0,a=!1,u=void 0;try{for(var c,l=function(){var e=se(c.value,2),t=e[0],n=e[1];if("brighter"===t)i.push((function(e){return e.brighter(n)}));else if("darker"===t)i.push((function(e){return e.darker(n)}));else{if("opacity"!==t)throw new Error("Invalid color modifier: '".concat(t,"', must be one of: 'brighter', 'darker', 'opacity'"));i.push((function(e){return e.opacity=n,e}))}},s=e.modifiers[Symbol.iterator]();!(o=(c=s.next()).done);o=!0)l()}catch(e){a=!0,u=e}finally{try{o||null==s.return||s.return()}finally{if(a)throw u}}return 0===i.length?r:function(e){return i.reduce((function(e,t){return t(e)}),Object(G.f)(r(e))).toString()}}return r}throw new Error("Invalid color spec, you should either specify 'theme' or 'from' when using a config object")}return function(){return e}}(e,t)}),[e,t])},de=K.a.oneOfType([K.a.func,K.a.arrayOf(K.a.string),K.a.shape({scheme:K.a.oneOf(ae).isRequired,size:K.a.number}),K.a.shape({datum:K.a.string.isRequired}),K.a.string]);K.a.oneOfType([K.a.func,K.a.string]),K.a.oneOfType([K.a.string,K.a.func,K.a.shape({theme:K.a.string.isRequired}),K.a.shape({from:K.a.string.isRequired,modifiers:K.a.arrayOf(K.a.array)})])},,,function(e,t){var n;n=function(){return this}();try{n=n||new Function("return this")()}catch(e){"object"==typeof window&&(n=window)}e.exports=n},function(e,t,n){var r=n(17),i=n(99);e.exports=function(e){return null!=e&&i(e.length)&&!r(e)}},function(e,t,n){"use strict";var r=n(21);t.__esModule=!0,t.default=void 0;var i=r(n(301)),o=function(e,t){return t+"("+(0,i.default)(e)+")"};t.default=o},function(e,t,n){"use strict";var r=n(21);t.__esModule=!0,t.default=void 0;var i=r(n(152)),o=function(e){return(0,i.default)("displayName",e)};t.default=o},function(e,t,n){"use strict";var r=n(21);t.__esModule=!0,t.default=void 0;var i=n(1),o=(r(n(44)),r(n(43)),function(e){return function(t){var n=(0,i.createFactory)(t),r=function(e){return n(e)};return r.defaultProps=e,r}});t.default=o},function(e,t,n){"use strict";t.a=function(e){return function(){return e}}},function(e,t,n){"use strict";function r(e){return e[0]}function i(e){return e[1]}n.d(t,"a",(function(){return r})),n.d(t,"b",(function(){return i}))},function(e,t,n){"use strict";n.d(t,"a",(function(){return o}));var r=n(9);const i=Symbol("implicit");function o(){var e=new Map,t=[],n=[],a=i;function u(r){var o=r+"",u=e.get(o);if(!u){if(a!==i)return a;e.set(o,u=t.push(r))}return n[(u-1)%n.length]}return u.domain=function(n){if(!arguments.length)return t.slice();t=[],e=new Map;for(const r of n){const n=r+"";e.has(n)||e.set(n,t.push(r))}return u},u.range=function(e){return arguments.length?(n=Array.from(e),u):n.slice()},u.unknown=function(e){return arguments.length?(a=e,u):a},u.copy=function(){return o(t,n).unknown(a)},r.b.apply(u,arguments),u}},,function(e,t){e.exports=function(e,t){return e===t||e!=e&&t!=t}},function(e,t,n){var r=n(15).Symbol;e.exports=r},function(e,t){var n=/^(?:0|[1-9]\d*)$/;e.exports=function(e,t){var r=typeof e;return!!(t=null==t?9007199254740991:t)&&("number"==r||"symbol"!=r&&n.test(e))&&e>-1&&e%1==0&&e-1&&(n.client={top:e.clientTop,left:e.clientLeft,width:e.clientWidth,height:e.clientHeight}),t.indexOf("offset")>-1&&(n.offset={top:e.offsetTop,left:e.offsetLeft,width:e.offsetWidth,height:e.offsetHeight}),t.indexOf("scroll")>-1&&(n.scroll={top:e.scrollTop,left:e.scrollLeft,width:e.scrollWidth,height:e.scrollHeight}),t.indexOf("bounds")>-1){var r=e.getBoundingClientRect();n.bounds={top:r.top,right:r.right,bottom:r.bottom,left:r.left,width:r.width,height:r.height}}if(t.indexOf("margin")>-1){var i=getComputedStyle(e);n.margin={top:i?parseInt(i.marginTop):0,right:i?parseInt(i.marginRight):0,bottom:i?parseInt(i.marginBottom):0,left:i?parseInt(i.marginLeft):0}}return n}var p=function(e){return function(t){var n,u;return u=n=function(n){function u(){for(var t,r=arguments.length,i=new Array(r),o=0;o-1},T.prototype.set=function(e,t){var n=this.__data__,r=C(n,e);return r<0?n.push([e,t]):n[r][1]=t,this},P.prototype.clear=function(){this.__data__={hash:new E,map:new(O||T),string:new E}},P.prototype.delete=function(e){return A(this,e).delete(e)},P.prototype.get=function(e){return A(this,e).get(e)},P.prototype.has=function(e){return A(this,e).has(e)},P.prototype.set=function(e,t){return A(this,e).set(e,t),this};var q=z((function(e){var t;e=null==(t=e)?"":function(e){if("string"==typeof e)return e;if(F(e))return S?S.call(e):"";var t=e+"";return"0"==t&&1/e==-1/0?"-0":t}(t);var n=[];return i.test(e)&&n.push(""),e.replace(o,(function(e,t,r,i){n.push(r?i.replace(a,"$1"):t||e)})),n}));function D(e){if("string"==typeof e||F(e))return e;var t=e+"";return"0"==t&&1/e==-1/0?"-0":t}function z(e,t){if("function"!=typeof e||t&&"function"!=typeof t)throw new TypeError("Expected a function");var n=function(){var r=arguments,i=t?t.apply(this,r):r[0],o=n.cache;if(o.has(i))return o.get(i);var a=e.apply(this,r);return n.cache=o.set(i,a),a};return n.cache=new(z.Cache||P),n}z.Cache=P;var I=Array.isArray;function L(e){var t=typeof e;return!!e&&("object"==t||"function"==t)}function F(e){return"symbol"==typeof e||function(e){return!!e&&"object"==typeof e}(e)&&"[object Symbol]"==g.call(e)}e.exports=function(e,t,n){var r=null==e?void 0:M(e,t);return void 0===r?n:r}}).call(this,n(41))},function(e,t,n){"use strict";n.d(t,"a",(function(){return $})),n.d(t,"b",(function(){return Y})),n.d(t,"c",(function(){return H})),n.d(t,"d",(function(){return B}));var r=n(1),i=n.n(r),o=n(4),a=n(31);const u=Math.pow(2,-52),c=new Uint32Array(512);class l{static from(e,t=m,n=v){const r=e.length,i=new Float64Array(2*r);for(let o=0;o>1;if(t>0&&"number"!=typeof e[0])throw new Error("Expected coords to contain numbers.");this.coords=e;const n=Math.max(2*t-5,0);this._triangles=new Uint32Array(3*n),this._halfedges=new Int32Array(3*n),this._hashSize=Math.ceil(Math.sqrt(t)),this._hullPrev=new Uint32Array(t),this._hullNext=new Uint32Array(t),this._hullTri=new Uint32Array(t),this._hullHash=new Int32Array(this._hashSize).fill(-1),this._ids=new Uint32Array(t),this._dists=new Float64Array(t),this.update()}update(){const{coords:e,_hullPrev:t,_hullNext:n,_hullTri:r,_hullHash:i}=this,o=e.length>>1;let a=1/0,c=1/0,l=-1/0,f=-1/0;for(let t=0;tl&&(l=n),r>f&&(f=r),this._ids[t]=t}const p=(a+l)/2,y=(c+f)/2;let m,v,g,_=1/0;for(let t=0;t0&&(v=t,_=n)}let O=e[2*v],k=e[2*v+1],j=1/0;for(let t=0;tr&&(t[n++]=i,r=this._dists[i])}return this.hull=t.subarray(0,n),this.triangles=new Uint32Array(0),void(this.halfedges=new Uint32Array(0))}if(d(x,w,O,k,S,E)){const e=v,t=O,n=k;v=g,O=S,k=E,g=e,S=t,E=n}const T=function(e,t,n,r,i,o){const a=n-e,u=r-t,c=i-e,l=o-t,s=a*a+u*u,f=c*c+l*l,d=.5/(a*l-u*c);return{x:e+(l*s-u*f)*d,y:t+(a*f-c*s)*d}}(x,w,O,k,S,E);this._cx=T.x,this._cy=T.y;for(let t=0;t0&&Math.abs(s-o)<=u&&Math.abs(f-a)<=u)continue;if(o=s,a=f,l===m||l===v||l===g)continue;let p=0;for(let e=0,t=this._hashKey(s,f);e0?3-n:1+n)/4}(e-this._cx,t-this._cy)*this._hashSize)%this._hashSize}_legalize(e){const{_triangles:t,_halfedges:n,coords:r}=this;let i=0,o=0;for(;;){const a=n[e],u=e-e%3;if(o=u+(e+2)%3,-1===a){if(0===i)break;e=c[--i];continue}const l=a-a%3,s=u+(e+1)%3,f=l+(a+2)%3,d=t[o],h=t[e],b=t[s],y=t[f];if(p(r[2*d],r[2*d+1],r[2*h],r[2*h+1],r[2*b],r[2*b+1],r[2*y],r[2*y+1])){t[e]=y,t[a]=d;const r=n[f];if(-1===r){let t=this._hullStart;do{if(this._hullTri[t]===f){this._hullTri[t]=e;break}t=this._hullPrev[t]}while(t!==this._hullStart)}this._link(e,r),this._link(a,n[o]),this._link(o,f);const u=l+(a+1)%3;i=33306690738754716e-32*Math.abs(a+u)?a-u:0}function d(e,t,n,r,i,o){return(f(i,o,e,t,n,r)||f(e,t,n,r,i,o)||f(n,r,i,o,e,t))<0}function p(e,t,n,r,i,o,a,u){const c=e-a,l=t-u,s=n-a,f=r-u,d=i-a,p=o-u,h=s*s+f*f,b=d*d+p*p;return c*(f*b-h*p)-l*(s*b-h*d)+(c*c+l*l)*(s*p-f*d)<0}function h(e,t,n,r,i,o){const a=n-e,u=r-t,c=i-e,l=o-t,s=a*a+u*u,f=c*c+l*l,d=.5/(a*l-u*c),p=(l*s-u*f)*d,h=(a*f-c*s)*d;return p*p+h*h}function b(e,t,n,r){if(r-n<=20)for(let i=n+1;i<=r;i++){const r=e[i],o=t[r];let a=i-1;for(;a>=n&&t[e[a]]>o;)e[a+1]=e[a--];e[a+1]=r}else{let i=n+1,o=r;y(e,n+r>>1,i),t[e[n]]>t[e[r]]&&y(e,n,r),t[e[i]]>t[e[r]]&&y(e,i,r),t[e[n]]>t[e[i]]&&y(e,n,i);const a=e[i],u=t[a];for(;;){do{i++}while(t[e[i]]u);if(o=o-n?(b(e,t,i,r),b(e,t,n,o-1)):(b(e,t,n,o-1),b(e,t,i,r))}}function y(e,t,n){const r=e[t];e[t]=e[n],e[n]=r}function m(e){return e[0]}function v(e){return e[1]}class g{constructor(){this._x0=this._y0=this._x1=this._y1=null,this._=""}moveTo(e,t){this._+=`M${this._x0=this._x1=+e},${this._y0=this._y1=+t}`}closePath(){null!==this._x1&&(this._x1=this._x0,this._y1=this._y0,this._+="Z")}lineTo(e,t){this._+=`L${this._x1=+e},${this._y1=+t}`}arc(e,t,n){const r=(e=+e)+(n=+n),i=t=+t;if(n<0)throw new Error("negative radius");null===this._x1?this._+=`M${r},${i}`:(Math.abs(this._x1-r)>1e-6||Math.abs(this._y1-i)>1e-6)&&(this._+="L"+r+","+i),n&&(this._+=`A${n},${n},0,1,1,${e-n},${t}A${n},${n},0,1,1,${this._x1=r},${this._y1=i}`)}rect(e,t,n,r){this._+=`M${this._x0=this._x1=+e},${this._y0=this._y1=+t}h${+n}v${+r}h${-n}Z`}value(){return this._||null}}class _{constructor(){this._=[]}moveTo(e,t){this._.push([e,t])}closePath(){this._.push(this._[0].slice())}lineTo(e,t){this._.push([e,t])}value(){return this._.length?this._:null}}class x{constructor(e,[t,n,r,i]=[0,0,960,500]){if(!((r=+r)>=(t=+t)&&(i=+i)>=(n=+n)))throw new Error("invalid bounds");this.delaunay=e,this._circumcenters=new Float64Array(2*e.points.length),this.vectors=new Float64Array(2*e.points.length),this.xmax=r,this.xmin=t,this.ymax=i,this.ymin=n,this._init()}update(){return this.delaunay.update(),this._init(),this}_init(){const{delaunay:{points:e,hull:t,triangles:n},vectors:r}=this,i=this.circumcenters=this._circumcenters.subarray(0,n.length/3*2);for(let t,r,o=0,a=0,u=n.length;o1;)i-=2;for(let e=2;e4)for(let e=0;e0){if(t>=this.ymax)return null;(i=(this.ymax-t)/r)0){if(e>=this.xmax)return null;(i=(this.xmax-e)/n)this.xmax?2:0)|(tthis.ymax?8:0)}}const w=2*Math.PI,O=Math.pow;function k(e){return e[0]}function j(e){return e[1]}function S(e,t,n){return[e+Math.sin(e+t)*n,t+Math.cos(e-t)*n]}class E{static from(e,t=k,n=j,r){return new E("length"in e?function(e,t,n,r){const i=e.length,o=new Float64Array(2*i);for(let a=0;a2&&function(e){const{triangles:t,coords:n}=e;for(let e=0;e1e-10)return!1}return!0}(e)){this.collinear=Int32Array.from({length:t.length/2},(e,t)=>t).sort((e,n)=>t[2*e]-t[2*n]||t[2*e+1]-t[2*n+1]);const e=this.collinear[0],n=this.collinear[this.collinear.length-1],r=[t[2*e],t[2*e+1],t[2*n],t[2*n+1]],i=1e-8*Math.hypot(r[3]-r[1],r[2]-r[0]);for(let e=0,n=t.length/2;e0&&(this.triangles=new Int32Array(3).fill(-1),this.halfedges=new Int32Array(3).fill(-1),this.triangles[0]=r[0],this.triangles[1]=r[1],this.triangles[2]=r[1],o[r[0]]=1,2===r.length&&(o[r[1]]=0))}voronoi(e){return new x(this,e)}*neighbors(e){const{inedges:t,hull:n,_hullIndex:r,halfedges:i,triangles:o,collinear:a}=this;if(a){const t=a.indexOf(e);return t>0&&(yield a[t-1]),void(t=0&&i!==n&&i!==r;)n=i;return i}_step(e,t,n){const{inedges:r,hull:i,_hullIndex:o,halfedges:a,triangles:u,points:c}=this;if(-1===r[e]||!c.length)return(e+1)%(c.length>>1);let l=e,s=O(t-c[2*e],2)+O(n-c[2*e+1],2);const f=r[e];let d=f;do{let r=u[d];const f=O(t-c[2*r],2)+O(n-c[2*r+1],2);if(ft?1:e>=t?0:NaN}},function(e,t,n){"use strict";t.a=function(e,t){var n,r=0,i=(e=e.slice()).length-1,o=e[r],a=e[i];return a0){var t=j.filter((function(e){return"hover"===e.on})).reduce((function(e,t){return le({},e,t.style)}),{});T(t)}void 0!==w&&w(s,e)}),[w,s,j]),R=Object(r.useCallback)((function(){if(j.length>0){var e=j.filter((function(e){return"hover"!==e.on})).reduce((function(e,t){return le({},e,t.style)}),{});T(e)}void 0!==O&&O(s,event)}),[O,s,j]),A=k({direction:f,justify:d,symbolSize:E.symbolSize||m,symbolSpacing:v,width:a,height:u}),N=A.symbolX,q=A.symbolY,D=A.labelX,z=A.labelY,I=A.labelAnchor,L=A.labelAlignment,F=[x,w,O].some((function(e){return void 0!==e}));return t=c()(y)?y:de[y],i.a.createElement("g",{transform:"translate(".concat(n,",").concat(o,")"),style:{opacity:void 0!==E.itemOpacity?E.itemOpacity:b}},i.a.createElement("rect",{width:a,height:u,fill:E.itemBackground||h,style:{cursor:F?"pointer":"auto"},onClick:C,onMouseEnter:M,onMouseLeave:R}),i.a.createElement(t,{id:s.id,x:N,y:q,size:E.symbolSize||m,fill:s.fill||s.color,borderWidth:void 0!==E.symbolBorderWidth?E.symbolBorderWidth:g,borderColor:E.symbolBorderColor||_}),i.a.createElement("text",{textAnchor:I,style:le({},P.legends.text,{fill:E.itemTextColor||p,dominantBaseline:L,pointerEvents:"none",userSelect:"none"}),x:D,y:z},s.label))};function he(e,t,n){return t in e?Object.defineProperty(e,t,{value:n,enumerable:!0,configurable:!0,writable:!0}):e[t]=n,e}pe.displayName="LegendSvgItem",pe.propTypes=le({data:v.isRequired,x:a.a.number.isRequired,y:a.a.number.isRequired,width:a.a.number.isRequired,height:a.a.number.isRequired,textColor:a.a.string,background:a.a.string,opacity:a.a.number,direction:a.a.oneOf(["left-to-right","right-to-left","top-to-bottom","bottom-to-top"]).isRequired,justify:a.a.bool.isRequired},y,m),pe.defaultProps={direction:"left-to-right",justify:!1,textColor:"black",background:"transparent",opacity:1,symbolShape:"square",symbolSize:16,symbolSpacing:8,symbolBorderWidth:0,symbolBorderColor:"transparent",effects:[]};var be=function(e){var t=e.data,n=e.x,r=e.y,o=e.direction,a=e.padding,u=e.justify,c=e.effects,l=e.itemWidth,s=e.itemHeight,f=e.itemDirection,d=e.itemsSpacing,p=e.itemTextColor,h=e.itemBackground,b=e.itemOpacity,y=e.symbolShape,m=e.symbolSize,v=e.symbolSpacing,g=e.symbolBorderWidth,_=e.symbolBorderColor,x=e.onClick,O=e.onMouseEnter,k=e.onMouseLeave,j=w({itemCount:t.length,itemWidth:l,itemHeight:s,itemsSpacing:d,direction:o,padding:a}).padding,S=0,E=0;return"row"===o?S=l+d:"column"===o&&(E=s+d),i.a.createElement("g",{transform:"translate(".concat(n,",").concat(r,")")},t.map((function(e,t){return i.a.createElement(pe,{key:t,data:e,x:t*S+j.left,y:t*E+j.top,width:l,height:s,direction:f,justify:u,effects:c,textColor:p,background:h,opacity:b,symbolShape:y,symbolSize:m,symbolSpacing:v,symbolBorderWidth:g,symbolBorderColor:_,onClick:x,onMouseEnter:O,onMouseLeave:k})})))};function ye(e,t,n){return t in e?Object.defineProperty(e,t,{value:n,enumerable:!0,configurable:!0,writable:!0}):e[t]=n,e}be.propTypes=function(e){for(var t=1;t3&&void 0!==arguments[3]?arguments[3]:{},i=r.getValue,o=void 0===i?function(e){return e.data[t]}:i,a=r.setValue,u=void 0===a?function(e,n){e.data[t]=n}:a;if("linear"===n.type)e.forEach((function(e){e.data.forEach((function(e){u(e,null===o(e)?null:parseFloat(o(e)))}))}));else if("time"===n.type&&"native"!==n.format){var c=J(n);e.forEach((function(e){e.data.forEach((function(e){u(e,null===o(e)?null:c(o(e)))}))}))}var l,s,f=[];return e.forEach((function(e){e.data.forEach((function(e){f.push(o(e))}))})),"linear"===n.type?(f=D()(f),f=F()(f,(function(e){return e})),l=Math.min.apply(Math,ne(f)),s=Math.max.apply(Math,ne(f))):"time"===n.type?(l=(f=(f=I()(f,(function(e){return e.getTime()}))).slice(0).sort((function(e,t){return t-e})).reverse())[0],s=U()(f)):(l=(f=D()(f))[0],s=U()(f)),{all:f,min:l,max:s}},de=function(e,t,n,r){var i=oe(e),o=[];n[i].all.forEach((function(t){var n=V()(t)?ue:ae,a=[];r.forEach((function(r){var u=r.data.find((function(e){return n(e.data[i],t)})),c=null,l=null;if(void 0!==u){if(null!==(c=u.data[e])){var s=U()(a);void 0===s?l=c:null!==s&&(l=s+c)}u.data["".concat(e,"Stacked")]=l}a.push(l),o.push(l)}))})),o=o.filter((function(e){return null!==e})),n[e].minStacked=Math.min.apply(Math,ne(o)),n[e].maxStacked=Math.max.apply(Math,ne(o))},pe=function(e,t,n){return de("x",0,t,n)},he=function(e,t,n){return de("y",0,t,n)},be=i.a.oneOfType([i.a.shape($),i.a.shape(X),i.a.shape(te),i.a.shape(H)])},function(e,t,n){"use strict";n.d(t,"b",(function(){return u}));var r=n(18);function i(e,t,n,r,i){var o=e*e,a=o*e;return((1-3*e+3*o-a)*t+(4-6*o+3*a)*n+(1+3*e+3*o-3*a)*r+a*i)/6}var o=n(28);t.a=function e(t){var n=Object(o.b)(t);function i(e,t){var i=n((e=Object(r.f)(e)).r,(t=Object(r.f)(t)).r),a=n(e.g,t.g),u=n(e.b,t.b),c=Object(o.a)(e.opacity,t.opacity);return function(t){return e.r=i(t),e.g=a(t),e.b=u(t),e.opacity=c(t),e+""}}return i.gamma=e,i}(1);function a(e){return function(t){var n,i,o=t.length,a=new Array(o),u=new Array(o),c=new Array(o);for(n=0;n=1?(n=1,t-1):Math.floor(n*t),o=e[r],a=e[r+1],u=r>0?e[r-1]:2*o-a,c=r-1&&e%1==0&&e<=9007199254740991}},function(e,t,n){(function(e){var r=n(15),i=n(279),o=t&&!t.nodeType&&t,a=o&&"object"==typeof e&&e&&!e.nodeType&&e,u=a&&a.exports===o?r.Buffer:void 0,c=(u?u.isBuffer:void 0)||i;e.exports=c}).call(this,n(96)(e))},function(e,t,n){var r=n(280),i=n(71),o=n(141),a=o&&o.isTypedArray,u=a?i(a):r;e.exports=u},function(e,t){e.exports=function(e,t,n){switch(n.length){case 0:return e.call(t);case 1:return e.call(t,n[0]);case 2:return e.call(t,n[0],n[1]);case 3:return e.call(t,n[0],n[1],n[2])}return e.apply(t,n)}},function(e,t,n){var r=n(287),i=n(147)(r);e.exports=i},function(e,t,n){var r=n(73),i=n(55);e.exports=function(e,t){for(var n=0,o=(t=r(t,e)).length;null!=e&&n-1}},function(e,t){e.exports=function(e,t){return e.has(t)}},function(e,t,n){var r=n(303),i=n(20);e.exports=function e(t,n,o,a,u){return t===n||(null==t||null==n||!i(t)&&!i(n)?t!=t&&n!=n:r(t,n,o,a,e,u))}},function(e,t){e.exports=function(e){var t=-1,n=Array(e.size);return e.forEach((function(e){n[++t]=e})),n}},function(e,t,n){var r=n(145),i=n(313),o=n(42);e.exports=function(e){return o(e)?r(e):i(e)}},function(e,t,n){var r=n(69),i=n(114);function o(e){this.__wrapped__=e,this.__actions__=[],this.__dir__=1,this.__filtered__=!1,this.__iteratees__=[],this.__takeCount__=4294967295,this.__views__=[]}o.prototype=r(i.prototype),o.prototype.constructor=o,e.exports=o},function(e,t){e.exports=function(){}},function(e,t){e.exports=function(e){return e.placeholder}},function(e,t,n){"use strict";n.r(t),n.d(t,"MemoryRouter",(function(){return F})),n.d(t,"Prompt",(function(){return U})),n.d(t,"Redirect",(function(){return H})),n.d(t,"Route",(function(){return Q})),n.d(t,"Router",(function(){return L})),n.d(t,"StaticRouter",(function(){return ne})),n.d(t,"Switch",(function(){return re})),n.d(t,"generatePath",(function(){return $})),n.d(t,"matchPath",(function(){return G})),n.d(t,"useHistory",(function(){return ae})),n.d(t,"useLocation",(function(){return ue})),n.d(t,"useParams",(function(){return ce})),n.d(t,"useRouteMatch",(function(){return le})),n.d(t,"withRouter",(function(){return ie})),n.d(t,"BrowserRouter",(function(){return se})),n.d(t,"HashRouter",(function(){return fe})),n.d(t,"Link",(function(){return me})),n.d(t,"NavLink",(function(){return _e}));var r=n(13),i=n(1),o=n.n(i),a=(n(0),n(11));function u(e){return"/"===e.charAt(0)}function c(e,t){for(var n=t,r=n+1,i=e.length;r=0;d--){var p=i[d];"."===p?c(i,d):".."===p?(c(i,d),f++):f&&(c(i,d),f--)}if(!l)for(;f--;f)i.unshift("..");!l||""===i[0]||i[0]&&u(i[0])||i.unshift("");var h=i.join("/");return n&&"/"!==h.substr(-1)&&(h+="/"),h};function s(e){return e.valueOf?e.valueOf():Object.prototype.valueOf.call(e)}var f=function e(t,n){if(t===n)return!0;if(null==t||null==n)return!1;if(Array.isArray(t))return Array.isArray(n)&&t.length===n.length&&t.every((function(t,r){return e(t,n[r])}));if("object"==typeof t||"object"==typeof n){var r=s(t),i=s(n);return r!==t||i!==n?e(r,i):Object.keys(Object.assign({},t,n)).every((function(r){return e(t[r],n[r])}))}return!1};var d=function(e,t){if(!e)throw new Error("Invariant failed")};function p(e){return"/"===e.charAt(0)?e:"/"+e}function h(e){return"/"===e.charAt(0)?e.substr(1):e}function b(e,t){return function(e,t){return 0===e.toLowerCase().indexOf(t.toLowerCase())&&-1!=="/?#".indexOf(e.charAt(t.length))}(e,t)?e.substr(t.length):e}function y(e){return"/"===e.charAt(e.length-1)?e.slice(0,-1):e}function m(e){var t=e.pathname,n=e.search,r=e.hash,i=t||"/";return n&&"?"!==n&&(i+="?"===n.charAt(0)?n:"?"+n),r&&"#"!==r&&(i+="#"===r.charAt(0)?r:"#"+r),i}function v(e,t,n,r){var i;"string"==typeof e?(i=function(e){var t=e||"/",n="",r="",i=t.indexOf("#");-1!==i&&(r=t.substr(i),t=t.substr(0,i));var o=t.indexOf("?");return-1!==o&&(n=t.substr(o),t=t.substr(0,o)),{pathname:t,search:"?"===n?"":n,hash:"#"===r?"":r}}(e)).state=t:(void 0===(i=Object(a.a)({},e)).pathname&&(i.pathname=""),i.search?"?"!==i.search.charAt(0)&&(i.search="?"+i.search):i.search="",i.hash?"#"!==i.hash.charAt(0)&&(i.hash="#"+i.hash):i.hash="",void 0!==t&&void 0===i.state&&(i.state=t));try{i.pathname=decodeURI(i.pathname)}catch(e){throw e instanceof URIError?new URIError('Pathname "'+i.pathname+'" could not be decoded. This is likely caused by an invalid percent-encoding.'):e}return n&&(i.key=n),r?i.pathname?"/"!==i.pathname.charAt(0)&&(i.pathname=l(i.pathname,r.pathname)):i.pathname=r.pathname:i.pathname||(i.pathname="/"),i}function g(){var e=null;var t=[];return{setPrompt:function(t){return e=t,function(){e===t&&(e=null)}},confirmTransitionTo:function(t,n,r,i){if(null!=e){var o="function"==typeof e?e(t,n):e;"string"==typeof o?"function"==typeof r?r(o,i):i(!0):i(!1!==o)}else i(!0)},appendListener:function(e){var n=!0;function r(){n&&e.apply(void 0,arguments)}return t.push(r),function(){n=!1,t=t.filter((function(e){return e!==r}))}},notifyListeners:function(){for(var e=arguments.length,n=new Array(e),r=0;rt?n.splice(t,n.length-t,r):n.push(r),f({action:"PUSH",location:r,index:t,entries:n})}}))},replace:function(e,t){var r=v(e,t,d(),_.location);s.confirmTransitionTo(r,"REPLACE",n,(function(e){e&&(_.entries[_.index]=r,f({action:"REPLACE",location:r}))}))},go:y,goBack:function(){y(-1)},goForward:function(){y(1)},canGo:function(e){var t=_.index+e;return t>=0&&t<_.entries.length},block:function(e){return void 0===e&&(e=!1),s.setPrompt(e)},listen:function(e){return s.appendListener(e)}};return _}var M=n(117),R=n(118),A=n.n(R),N=(n(129),n(25)),q=n(177),D=n.n(q),z=function(e){var t=Object(M.a)();return t.displayName=e,t}("Router-History"),I=function(e){var t=Object(M.a)();return t.displayName=e,t}("Router"),L=function(e){function t(t){var n;return(n=e.call(this,t)||this).state={location:t.history.location},n._isMounted=!1,n._pendingLocation=null,t.staticContext||(n.unlisten=t.history.listen((function(e){n._isMounted?n.setState({location:e}):n._pendingLocation=e}))),n}Object(r.a)(t,e),t.computeRootMatch=function(e){return{path:"/",url:"/",params:{},isExact:"/"===e}};var n=t.prototype;return n.componentDidMount=function(){this._isMounted=!0,this._pendingLocation&&this.setState({location:this._pendingLocation})},n.componentWillUnmount=function(){this.unlisten&&this.unlisten()},n.render=function(){return o.a.createElement(I.Provider,{value:{history:this.props.history,location:this.state.location,match:t.computeRootMatch(this.state.location.pathname),staticContext:this.props.staticContext}},o.a.createElement(z.Provider,{children:this.props.children||null,value:this.props.history}))},t}(o.a.Component);var F=function(e){function t(){for(var t,n=arguments.length,r=new Array(n),i=0;i=^]))?([+\-( ])?([$#])?(0)?(\d+)?(,)?(\.\d+)?(~)?([a-z%])?$/i;function i(e){if(!(t=r.exec(e)))throw new Error("invalid format: "+e);var t;return new o({fill:t[1],align:t[2],sign:t[3],symbol:t[4],zero:t[5],width:t[6],comma:t[7],precision:t[8]&&t[8].slice(1),trim:t[9],type:t[10]})}function o(e){this.fill=void 0===e.fill?" ":e.fill+"",this.align=void 0===e.align?">":e.align+"",this.sign=void 0===e.sign?"-":e.sign+"",this.symbol=void 0===e.symbol?"":e.symbol+"",this.zero=!!e.zero,this.width=void 0===e.width?void 0:+e.width,this.comma=!!e.comma,this.precision=void 0===e.precision?void 0:+e.precision,this.trim=!!e.trim,this.type=void 0===e.type?"":e.type+""}i.prototype=o.prototype,o.prototype.toString=function(){return this.fill+this.align+this.sign+this.symbol+(this.zero?"0":"")+(void 0===this.width?"":Math.max(1,0|this.width))+(this.comma?",":"")+(void 0===this.precision?"":"."+Math.max(0,0|this.precision))+(this.trim?"~":"")+this.type}},function(e,t){var n,r,i=Function.prototype,o=Object.prototype,a=i.toString,u=o.hasOwnProperty,c=a.call(Object),l=o.toString,s=(n=Object.getPrototypeOf,r=Object,function(e){return n(r(e))});e.exports=function(e){if(!function(e){return!!e&&"object"==typeof e}(e)||"[object Object]"!=l.call(e)||function(e){var t=!1;if(null!=e&&"function"!=typeof e.toString)try{t=!!(e+"")}catch(e){}return t}(e))return!1;var t=s(e);if(null===t)return!0;var n=u.call(t,"constructor")&&t.constructor;return"function"==typeof n&&n instanceof n&&a.call(n)==c}},function(e,t,n){var r=n(172);e.exports=function(e){return e&&e.length?r(e):[]}},function(e,t,n){var r=n(363),i=n(71),o=n(141),a=o&&o.isDate,u=a?i(a):r;e.exports=u},function(e,t,n){"use strict";var r=n(219),i=n(14),o=n(78),a=n(47);t.a=function(){var e=a.a,t=a.b,n=Object(i.a)(!0),u=null,c=o.a,l=null;function s(i){var o,a,s,f=i.length,d=!1;for(null==u&&(l=c(s=Object(r.a)())),o=0;o<=f;++o)!(o1)&&(e-=Math.floor(e));var t=Math.abs(e-.5);return u.h=360*e-100,u.s=1.5-1.5*t,u.l=.8-.9*t,u+""}},function(e,t,n){"use strict";n.d(t,"a",(function(){return a}));var r=n(30),i=n(28);function o(e){return function t(n){function o(t,o){var a=e((t=Object(r.a)(t)).h,(o=Object(r.a)(o)).h),u=Object(i.a)(t.s,o.s),c=Object(i.a)(t.l,o.l),l=Object(i.a)(t.opacity,o.opacity);return function(e){return t.h=a(e),t.s=u(e),t.l=c(Math.pow(e,n)),t.opacity=l(e),t+""}}return n=+n,o.gamma=t,o}(1)}o(i.c);var a=o(i.a)},function(e,t,n){"use strict"; +!function(e){var t={};function n(r){if(t[r])return t[r].exports;var i=t[r]={i:r,l:!1,exports:{}};return e[r].call(i.exports,i,i.exports,n),i.l=!0,i.exports}n.m=e,n.c=t,n.d=function(e,t,r){n.o(e,t)||Object.defineProperty(e,t,{enumerable:!0,get:r})},n.r=function(e){"undefined"!=typeof Symbol&&Symbol.toStringTag&&Object.defineProperty(e,Symbol.toStringTag,{value:"Module"}),Object.defineProperty(e,"__esModule",{value:!0})},n.t=function(e,t){if(1&t&&(e=n(e)),8&t)return e;if(4&t&&"object"==typeof e&&e&&e.__esModule)return e;var r=Object.create(null);if(n.r(r),Object.defineProperty(r,"default",{enumerable:!0,value:e}),2&t&&"string"!=typeof e)for(var i in e)n.d(r,i,function(t){return e[t]}.bind(null,i));return r},n.n=function(e){var t=e&&e.__esModule?function(){return e.default}:function(){return e};return n.d(t,"a",t),t},n.o=function(e,t){return Object.prototype.hasOwnProperty.call(e,t)},n.p="",n(n.s=224)}([function(e,t,n){e.exports=n(226)()},function(e,t,n){"use strict";e.exports=n(225)},function(e,t,n){"use strict";t.a=function(e){for(var t=e.length/6|0,n=new Array(t),r=0;r0)for(var r,i=e[0],o=t[0],a=e[n]-i,u=t[n]-o,c=-1;++c<=n;)r=c/n,this._basis.point(this._beta*e[c]+(1-this._beta)*(i+r*a),this._beta*t[c]+(1-this._beta)*(o+r*u));this._x=this._y=null,this._basis.lineEnd()},point:function(e,t){this._x.push(+e),this._y.push(+t)}};var he=function e(t){function n(e){return 1===t?new le(e):new pe(e,t)}return n.beta=function(t){return e(+t)},n}(.85);function be(e,t,n){e._context.bezierCurveTo(e._x1+e._k*(e._x2-e._x0),e._y1+e._k*(e._y2-e._y0),e._x2+e._k*(e._x1-t),e._y2+e._k*(e._y1-n),e._x2,e._y2)}function ye(e,t){this._context=e,this._k=(1-t)/6}ye.prototype={areaStart:function(){this._line=0},areaEnd:function(){this._line=NaN},lineStart:function(){this._x0=this._x1=this._x2=this._y0=this._y1=this._y2=NaN,this._point=0},lineEnd:function(){switch(this._point){case 2:this._context.lineTo(this._x2,this._y2);break;case 3:be(this,this._x1,this._y1)}(this._line||0!==this._line&&1===this._point)&&this._context.closePath(),this._line=1-this._line},point:function(e,t){switch(e=+e,t=+t,this._point){case 0:this._point=1,this._line?this._context.lineTo(e,t):this._context.moveTo(e,t);break;case 1:this._point=2,this._x1=e,this._y1=t;break;case 2:this._point=3;default:be(this,e,t)}this._x0=this._x1,this._x1=this._x2,this._x2=e,this._y0=this._y1,this._y1=this._y2,this._y2=t}};var me=function e(t){function n(e){return new ye(e,t)}return n.tension=function(t){return e(+t)},n}(0);function ve(e,t){this._context=e,this._k=(1-t)/6}ve.prototype={areaStart:se,areaEnd:se,lineStart:function(){this._x0=this._x1=this._x2=this._x3=this._x4=this._x5=this._y0=this._y1=this._y2=this._y3=this._y4=this._y5=NaN,this._point=0},lineEnd:function(){switch(this._point){case 1:this._context.moveTo(this._x3,this._y3),this._context.closePath();break;case 2:this._context.lineTo(this._x3,this._y3),this._context.closePath();break;case 3:this.point(this._x3,this._y3),this.point(this._x4,this._y4),this.point(this._x5,this._y5)}},point:function(e,t){switch(e=+e,t=+t,this._point){case 0:this._point=1,this._x3=e,this._y3=t;break;case 1:this._point=2,this._context.moveTo(this._x4=e,this._y4=t);break;case 2:this._point=3,this._x5=e,this._y5=t;break;default:be(this,e,t)}this._x0=this._x1,this._x1=this._x2,this._x2=e,this._y0=this._y1,this._y1=this._y2,this._y2=t}};var ge=function e(t){function n(e){return new ve(e,t)}return n.tension=function(t){return e(+t)},n}(0);function _e(e,t){this._context=e,this._k=(1-t)/6}_e.prototype={areaStart:function(){this._line=0},areaEnd:function(){this._line=NaN},lineStart:function(){this._x0=this._x1=this._x2=this._y0=this._y1=this._y2=NaN,this._point=0},lineEnd:function(){(this._line||0!==this._line&&3===this._point)&&this._context.closePath(),this._line=1-this._line},point:function(e,t){switch(e=+e,t=+t,this._point){case 0:this._point=1;break;case 1:this._point=2;break;case 2:this._point=3,this._line?this._context.lineTo(this._x2,this._y2):this._context.moveTo(this._x2,this._y2);break;case 3:this._point=4;default:be(this,e,t)}this._x0=this._x1,this._x1=this._x2,this._x2=e,this._y0=this._y1,this._y1=this._y2,this._y2=t}};var xe=function e(t){function n(e){return new _e(e,t)}return n.tension=function(t){return e(+t)},n}(0);Math.abs,Math.atan2,Math.cos,Math.max,Math.min,Math.sin,Math.sqrt,Math.PI;function we(e,t,n){var r=e._x1,i=e._y1,o=e._x2,a=e._y2;if(e._l01_a>1e-12){var u=2*e._l01_2a+3*e._l01_a*e._l12_a+e._l12_2a,c=3*e._l01_a*(e._l01_a+e._l12_a);r=(r*u-e._x0*e._l12_2a+e._x2*e._l01_2a)/c,i=(i*u-e._y0*e._l12_2a+e._y2*e._l01_2a)/c}if(e._l23_a>1e-12){var l=2*e._l23_2a+3*e._l23_a*e._l12_a+e._l12_2a,s=3*e._l23_a*(e._l23_a+e._l12_a);o=(o*l+e._x1*e._l23_2a-t*e._l12_2a)/s,a=(a*l+e._y1*e._l23_2a-n*e._l12_2a)/s}e._context.bezierCurveTo(r,i,o,a,e._x2,e._y2)}function Oe(e,t){this._context=e,this._alpha=t}Oe.prototype={areaStart:function(){this._line=0},areaEnd:function(){this._line=NaN},lineStart:function(){this._x0=this._x1=this._x2=this._y0=this._y1=this._y2=NaN,this._l01_a=this._l12_a=this._l23_a=this._l01_2a=this._l12_2a=this._l23_2a=this._point=0},lineEnd:function(){switch(this._point){case 2:this._context.lineTo(this._x2,this._y2);break;case 3:this.point(this._x2,this._y2)}(this._line||0!==this._line&&1===this._point)&&this._context.closePath(),this._line=1-this._line},point:function(e,t){if(e=+e,t=+t,this._point){var n=this._x2-e,r=this._y2-t;this._l23_a=Math.sqrt(this._l23_2a=Math.pow(n*n+r*r,this._alpha))}switch(this._point){case 0:this._point=1,this._line?this._context.lineTo(e,t):this._context.moveTo(e,t);break;case 1:this._point=2;break;case 2:this._point=3;default:we(this,e,t)}this._l01_a=this._l12_a,this._l12_a=this._l23_a,this._l01_2a=this._l12_2a,this._l12_2a=this._l23_2a,this._x0=this._x1,this._x1=this._x2,this._x2=e,this._y0=this._y1,this._y1=this._y2,this._y2=t}};var ke=function e(t){function n(e){return t?new Oe(e,t):new ye(e,0)}return n.alpha=function(t){return e(+t)},n}(.5);function je(e,t){this._context=e,this._alpha=t}je.prototype={areaStart:se,areaEnd:se,lineStart:function(){this._x0=this._x1=this._x2=this._x3=this._x4=this._x5=this._y0=this._y1=this._y2=this._y3=this._y4=this._y5=NaN,this._l01_a=this._l12_a=this._l23_a=this._l01_2a=this._l12_2a=this._l23_2a=this._point=0},lineEnd:function(){switch(this._point){case 1:this._context.moveTo(this._x3,this._y3),this._context.closePath();break;case 2:this._context.lineTo(this._x3,this._y3),this._context.closePath();break;case 3:this.point(this._x3,this._y3),this.point(this._x4,this._y4),this.point(this._x5,this._y5)}},point:function(e,t){if(e=+e,t=+t,this._point){var n=this._x2-e,r=this._y2-t;this._l23_a=Math.sqrt(this._l23_2a=Math.pow(n*n+r*r,this._alpha))}switch(this._point){case 0:this._point=1,this._x3=e,this._y3=t;break;case 1:this._point=2,this._context.moveTo(this._x4=e,this._y4=t);break;case 2:this._point=3,this._x5=e,this._y5=t;break;default:we(this,e,t)}this._l01_a=this._l12_a,this._l12_a=this._l23_a,this._l01_2a=this._l12_2a,this._l12_2a=this._l23_2a,this._x0=this._x1,this._x1=this._x2,this._x2=e,this._y0=this._y1,this._y1=this._y2,this._y2=t}};var Se=function e(t){function n(e){return t?new je(e,t):new ve(e,0)}return n.alpha=function(t){return e(+t)},n}(.5);function Ee(e,t){this._context=e,this._alpha=t}Ee.prototype={areaStart:function(){this._line=0},areaEnd:function(){this._line=NaN},lineStart:function(){this._x0=this._x1=this._x2=this._y0=this._y1=this._y2=NaN,this._l01_a=this._l12_a=this._l23_a=this._l01_2a=this._l12_2a=this._l23_2a=this._point=0},lineEnd:function(){(this._line||0!==this._line&&3===this._point)&&this._context.closePath(),this._line=1-this._line},point:function(e,t){if(e=+e,t=+t,this._point){var n=this._x2-e,r=this._y2-t;this._l23_a=Math.sqrt(this._l23_2a=Math.pow(n*n+r*r,this._alpha))}switch(this._point){case 0:this._point=1;break;case 1:this._point=2;break;case 2:this._point=3,this._line?this._context.lineTo(this._x2,this._y2):this._context.moveTo(this._x2,this._y2);break;case 3:this._point=4;default:we(this,e,t)}this._l01_a=this._l12_a,this._l12_a=this._l23_a,this._l01_2a=this._l12_2a,this._l12_2a=this._l23_2a,this._x0=this._x1,this._x1=this._x2,this._x2=e,this._y0=this._y1,this._y1=this._y2,this._y2=t}};var Te=function e(t){function n(e){return t?new Ee(e,t):new _e(e,0)}return n.alpha=function(t){return e(+t)},n}(.5),Pe=n(78);function Ce(e){this._context=e}Ce.prototype={areaStart:se,areaEnd:se,lineStart:function(){this._point=0},lineEnd:function(){this._point&&this._context.closePath()},point:function(e,t){e=+e,t=+t,this._point?this._context.lineTo(e,t):(this._point=1,this._context.moveTo(e,t))}};function Me(e){return e<0?-1:1}function Re(e,t,n){var r=e._x1-e._x0,i=t-e._x1,o=(e._y1-e._y0)/(r||i<0&&-0),a=(n-e._y1)/(i||r<0&&-0),u=(o*i+a*r)/(r+i);return(Me(o)+Me(a))*Math.min(Math.abs(o),Math.abs(a),.5*Math.abs(u))||0}function Ae(e,t){var n=e._x1-e._x0;return n?(3*(e._y1-e._y0)/n-t)/2:t}function Ne(e,t,n){var r=e._x0,i=e._y0,o=e._x1,a=e._y1,u=(o-r)/3;e._context.bezierCurveTo(r+u,i+u*t,o-u,a-u*n,o,a)}function qe(e){this._context=e}function De(e){this._context=new ze(e)}function ze(e){this._context=e}function Ie(e){this._context=e}function Le(e){var t,n,r=e.length-1,i=new Array(r),o=new Array(r),a=new Array(r);for(i[0]=0,o[0]=2,a[0]=e[0]+2*e[1],t=1;t=0;--t)i[t]=(a[t]-i[t+1])/o[t];for(o[r-1]=(e[r]+i[r-1])/2,t=0;t=0&&(this._t=1-this._t,this._line=1-this._line)},point:function(e,t){switch(e=+e,t=+t,this._point){case 0:this._point=1,this._line?this._context.lineTo(e,t):this._context.moveTo(e,t);break;case 1:this._point=2;default:if(this._t<=0)this._context.lineTo(this._x,t),this._context.lineTo(e,t);else{var n=this._x*(1-this._t)+e*this._t;this._context.lineTo(n,this._y),this._context.lineTo(n,t)}}this._x=e,this._y=t}};var Ue=function(e){for(var t=e.length,n=new Array(t);--t>=0;)n[t]=t;return n},We=function(e){var t=e.map(Be);return Ue(e).sort((function(e,n){return t[e]-t[n]}))};function Be(e){for(var t,n=0,r=-1,i=e.length;++ro&&(o=t,r=n);return r}var $e=function(e,t){if((i=e.length)>1)for(var n,r,i,o=1,a=e[t[0]],u=a.length;od&&(d=u),y=s*s*b,(p=Math.max(d/y,y/f))>h){s-=u;break}h=p}m.push(a={value:s,dice:c1?t:1)},n}(Xe),Ke=function e(t){function n(e,n,r,i,o){if((a=e._squarify)&&a.ratio===t)for(var a,u,c,l,s,f=-1,d=a.length,p=e.value;++f1?t:1)},n}(Xe);function Ze(e){var t=0,n=e.children,r=n&&n.length;if(r)for(;--r>=0;)t+=n[r].value;else t=1;e.value=t}function Je(e,t){var n,r,i,o,a,u=new rt(e),c=+e.value&&(u.value=e.value),l=[u];for(null==t&&(t=et);n=l.pop();)if(c&&(n.value=+n.data.value),(i=t(n.data))&&(a=i.length))for(n.children=new Array(a),o=a-1;o>=0;--o)l.push(r=n.children[o]=new rt(i[o])),r.parent=n,r.depth=n.depth+1;return u.eachBefore(nt)}function et(e){return e.children}function tt(e){e.data=e.data.data}function nt(e){var t=0;do{e.height=t}while((e=e.parent)&&e.height<++t)}function rt(e){this.data=e,this.depth=this.height=0,this.parent=null}rt.prototype=Je.prototype={constructor:rt,count:function(){return this.eachAfter(Ze)},each:function(e){var t,n,r,i,o=this,a=[o];do{for(t=a.reverse(),a=[];o=t.pop();)if(e(o),n=o.children)for(r=0,i=n.length;r=0;--n)i.push(t[n]);return this},sum:function(e){return this.eachAfter((function(t){for(var n=+e(t.data)||0,r=t.children,i=r&&r.length;--i>=0;)n+=r[i].value;t.value=n}))},sort:function(e){return this.eachBefore((function(t){t.children&&t.children.sort(e)}))},path:function(e){for(var t=this,n=function(e,t){if(e===t)return e;var n=e.ancestors(),r=t.ancestors(),i=null;e=n.pop(),t=r.pop();for(;e===t;)i=e,e=n.pop(),t=r.pop();return i}(t,e),r=[t];t!==n;)t=t.parent,r.push(t);for(var i=r.length;e!==n;)r.splice(i,0,e),e=e.parent;return r},ancestors:function(){for(var e=this,t=[e];e=e.parent;)t.push(e);return t},descendants:function(){var e=[];return this.each((function(t){e.push(t)})),e},leaves:function(){var e=[];return this.eachBefore((function(t){t.children||e.push(t)})),e},links:function(){var e=this,t=[];return e.each((function(n){n!==e&&t.push({source:n.parent,target:n})})),t},copy:function(){return Je(this).eachBefore(tt)}};var it=n(220),ot=n(390),at=n(6),ut=n(57),ct=(n(181),n(120)),lt=n.n(ct),st=n(37),ft=n.n(st),dt=n(60),pt=n.n(dt),ht=n(45),bt=n.n(ht),yt=n(27),mt=n.n(yt),vt=(n(182),n(56)),gt=n.n(vt),_t=n(183),xt=n.n(_t),wt=function(){};function Ot(e){for(var t=1;t0){for(var n,r,i,o=0,a=e[0].length;o0)for(var n,r,i,o,a,u,c=0,l=e[t[0]].length;c0?(r[0]=o,r[1]=o+=i):i<0?(r[1]=a,r[0]=a+=i):(r[0]=0,r[1]=i)},none:$e,silhouette:function(e,t){if((n=e.length)>0){for(var n,r=0,i=e[t[0]],o=i.length;r0&&(r=(n=e[t[0]]).length)>0){for(var n,r,i,o=0,a=1;a=n-1){var s=u[t];return s.x0=i,s.y0=o,s.x1=a,void(s.y1=c)}var f=l[t],d=r/2+f,p=t+1,h=n-1;for(;p>>1;l[b]c-o){var v=(i*m+a*y)/r;e(t,p,y,i,o,v,c),e(p,n,m,v,o,a,c)}else{var g=(o*m+c*y)/r;e(t,p,y,i,o,a,g),e(p,n,m,i,g,a,c)}}(0,c,e.value,t,n,r,i)},dice:He,slice:Ye,sliceDice:function(e,t,n,r,i){(1&e.depth?Ye:He)(e,t,n,r,i)},squarify:Qe,resquarify:Ke}),Zt=Object.keys(Kt),Jt=(a.a.oneOf(Zt),a.a.shape({top:a.a.number,right:a.a.number,bottom:a.a.number,left:a.a.number}).isRequired),en={animate:a.a.bool.isRequired,motionStiffness:a.a.number.isRequired,motionDamping:a.a.number.isRequired},tn=a.a.oneOf(["normal","multiply","screen","overlay","darken","lighten","color-dodge","color-burn","hard-light","soft-light","difference","exclusion","hue","saturation","color","luminosity"]),nn=(Object(y.a)(J.a),{top:0,right:0,bottom:0,left:0});function rn(e){for(var t=1;t2&&void 0!==arguments[2]?arguments[2]:{};return Object(r.useMemo)((function(){var r=rn({},nn,n);return{margin:r,innerWidth:e-r.left-r.right,innerHeight:t-r.top-r.bottom,outerWidth:e,outerHeight:t}}),[e,t,n.top,n.right,n.bottom,n.left])},un=function(e){return Object(r.useMemo)((function(){return"function"==typeof(t=e)?t:"string"==typeof t?0===t.indexOf("time:")?Object(ot.a)(t.slice("5")):Object(it.a)(t):function(e){return e};var t}),[e])},cn=Object(r.createContext)(),ln={},sn=function(e){var t=e.theme,n=void 0===t?ln:t,o=e.children,a=function(e){return Object(r.useMemo)((function(){return Dt(Nt,e)}),[e])}(n);return i.a.createElement(cn.Provider,{value:a},o)};sn.propTypes={children:a.a.node.isRequired,theme:a.a.object};var fn=function(){return Object(r.useContext)(cn)};function dn(e){return(dn="function"==typeof Symbol&&"symbol"==typeof Symbol.iterator?function(e){return typeof e}:function(e){return e&&"function"==typeof Symbol&&e.constructor===Symbol&&e!==Symbol.prototype?"symbol":typeof e})(e)}function pn(){return(pn=Object.assign||function(e){for(var t=1;t=0||(i[n]=e[n]);return i}(e,t);if(Object.getOwnPropertySymbols){var o=Object.getOwnPropertySymbols(e);for(r=0;r=0||Object.prototype.propertyIsEnumerable.call(e,n)&&(i[n]=e[n])}return i}function bn(e,t){if(!(e instanceof t))throw new TypeError("Cannot call a class as a function")}function yn(e,t){for(var n=0;n0&&r>0;return i.a.createElement(ut.a,{bounds:!0,onResize:function(t){e.setState({dimensions:t.bounds})}},(function(t){var a=t.measureRef;return i.a.createElement("div",{ref:a,style:{width:"100%",height:"100%"}},o&&e.props.children({width:n,height:r}))}))}}])&&qn(n.prototype,r),o&&qn(n,o),t}(r.Component);Fn(Un,"propTypes",{children:a.a.func.isRequired});var Wn=function(e){var t=e.id,n=e.colors;return i.a.createElement("linearGradient",{id:t,x1:0,x2:0,y1:0,y2:1},n.map((function(e){var t=e.offset,n=e.color,r=e.opacity;return i.a.createElement("stop",{key:t,offset:"".concat(t,"%"),stopColor:n,stopOpacity:void 0!==r?r:1})})))};Wn.propTypes={id:a.a.string.isRequired,colors:a.a.arrayOf(a.a.shape({offset:a.a.number.isRequired,color:a.a.string.isRequired})).isRequired};var Bn={linearGradient:Wn};var Vn=Object(r.memo)((function(e){var t=e.id,n=e.background,r=e.color,o=e.size,a=e.padding,u=e.stagger,c=o+a,l=o/2,s=a/2;return!0===u&&(c=2*o+2*a),i.a.createElement("pattern",{id:t,width:c,height:c,patternUnits:"userSpaceOnUse"},i.a.createElement("rect",{width:c,height:c,fill:n}),i.a.createElement("circle",{cx:s+l,cy:s+l,r:l,fill:r}),u&&i.a.createElement("circle",{cx:1.5*a+o+l,cy:1.5*a+o+l,r:l,fill:r}))}));Vn.displayName="PatternDots",Vn.propTypes={id:a.a.string.isRequired,color:a.a.string.isRequired,background:a.a.string.isRequired,size:a.a.number.isRequired,padding:a.a.number.isRequired,stagger:a.a.bool.isRequired},Vn.defaultProps={color:"#000000",background:"#ffffff",size:4,padding:4,stagger:!1};Math.PI;var $n=function(e){return e*Math.PI/180},Hn={svg:{align:{left:"start",center:"middle",right:"end"},baseline:{top:"text-before-edge",center:"central",bottom:"alphabetic"}},canvas:{align:{left:"left",center:"center",right:"right"},baseline:{top:"top",center:"middle",bottom:"bottom"}}};var Yn=Object(r.memo)((function(e){var t=e.id,n=e.spacing,r=e.rotation,o=e.background,a=e.color,u=e.lineWidth,c=Math.round(r)%360,l=Math.abs(n);c>180?c-=360:c>90?c-=180:c<-180?c+=360:c<-90&&(c+=180);var s,f=l,d=l;return 0===c?s="\n M 0 0 L ".concat(f," 0\n M 0 ").concat(d," L ").concat(f," ").concat(d,"\n "):90===c?s="\n M 0 0 L 0 ".concat(d,"\n M ").concat(f," 0 L ").concat(f," ").concat(d,"\n "):(f=Math.abs(l/Math.sin($n(c))),d=l/Math.sin($n(90-c)),s=c>0?"\n M 0 ".concat(-d," L ").concat(2*f," ").concat(d,"\n M ").concat(-f," ").concat(-d," L ").concat(f," ").concat(d,"\n M ").concat(-f," 0 L ").concat(f," ").concat(2*d,"\n "):"\n M ".concat(-f," ").concat(d," L ").concat(f," ").concat(-d,"\n M ").concat(-f," ").concat(2*d," L ").concat(2*f," ").concat(-d,"\n M 0 ").concat(2*d," L ").concat(2*f," 0\n ")),i.a.createElement("pattern",{id:t,width:f,height:d,patternUnits:"userSpaceOnUse"},i.a.createElement("rect",{width:f,height:d,fill:o,stroke:"rgba(255, 0, 0, 0.1)",strokeWidth:0}),i.a.createElement("path",{d:s,strokeWidth:u,stroke:a,strokeLinecap:"square"}))}));Yn.displayName="PatternLines",Yn.propTypes={id:a.a.string.isRequired,spacing:a.a.number.isRequired,rotation:a.a.number.isRequired,background:a.a.string.isRequired,color:a.a.string.isRequired,lineWidth:a.a.number.isRequired},Yn.defaultProps={spacing:5,rotation:0,color:"#000000",background:"#ffffff",lineWidth:2};var Xn=Object(r.memo)((function(e){var t=e.id,n=e.background,r=e.color,o=e.size,a=e.padding,u=e.stagger,c=o+a,l=a/2;return!0===u&&(c=2*o+2*a),i.a.createElement("pattern",{id:t,width:c,height:c,patternUnits:"userSpaceOnUse"},i.a.createElement("rect",{width:c,height:c,fill:n}),i.a.createElement("rect",{x:l,y:l,width:o,height:o,fill:r}),u&&i.a.createElement("rect",{x:1.5*a+o,y:1.5*a+o,width:o,height:o,fill:r}))}));Xn.displayName="PatternSquares",Xn.propTypes={id:a.a.string.isRequired,color:a.a.string.isRequired,background:a.a.string.isRequired,size:a.a.number.isRequired,padding:a.a.number.isRequired,stagger:a.a.bool.isRequired},Xn.defaultProps={color:"#000000",background:"#ffffff",size:4,padding:4,stagger:!1};var Gn={patternDots:Vn,patternLines:Yn,patternSquares:Xn};function Qn(e,t){if(null==e)return{};var n,r,i=function(e,t){if(null==e)return{};var n,r,i={},o=Object.keys(e);for(r=0;r=0||(i[n]=e[n]);return i}(e,t);if(Object.getOwnPropertySymbols){var o=Object.getOwnPropertySymbols(e);for(r=0;r=0||Object.prototype.propertyIsEnumerable.call(e,n)&&(i[n]=e[n])}return i}function Kn(e){for(var t=1;t0&&void 0!==arguments[0]?arguments[0]:{},t=e.srcKey,n=void 0===t?"theme":t,r=e.destKey,i=void 0===r?"theme":r;return ft()(pt()(hr({},n,a.a.object)),mt()([n],(function(e){return hr({},i,Dt(Nt,e[n]))})))};function yr(e){return(yr="function"==typeof Symbol&&"symbol"==typeof Symbol.iterator?function(e){return typeof e}:function(e){return e&&"function"==typeof Symbol&&e.constructor===Symbol&&e!==Symbol.prototype?"symbol":typeof e})(e)}function mr(e,t){if(null==e)return{};var n,r,i=function(e,t){if(null==e)return{};var n,r,i={},o=Object.keys(e);for(r=0;r=0||(i[n]=e[n]);return i}(e,t);if(Object.getOwnPropertySymbols){var o=Object.getOwnPropertySymbols(e);for(r=0;r=0||Object.prototype.propertyIsEnumerable.call(e,n)&&(i[n]=e[n])}return i}function vr(e,t){if(!(e instanceof t))throw new TypeError("Cannot call a class as a function")}function gr(e,t){for(var n=0;n3&&void 0!==arguments[3]?arguments[3]:{},i=r.dataKey,o=r.colorKey,a=void 0===o?"color":o,u=r.targetKey,c=void 0===u?"fill":u,l=[],s={};return e.length&&t.length&&(l=Cr(e),t.forEach((function(t){for(var r=function(r){var o=n[r],u=o.id,d=o.match;if(Ar(d,t,i)){var h=e.find((function(e){return e.id===u}));if(h)if(Rr.includes(h.type))if("inherit"===h.background||"inherit"===h.color){var b=f()(t,a),y=h.background,m=h.color,v=u;"inherit"===h.background&&(v="".concat(v,".bg.").concat(b),y=b),"inherit"===h.color&&(v="".concat(v,".fg.").concat(b),m=b),p()(t,c,"url(#".concat(v,")")),s[v]||(l.push(Tr({},h,{id:v,background:y,color:m})),s[v]=1)}else p()(t,c,"url(#".concat(u,")"));else if(Mr.includes(h.type)){if(h.colors.map((function(e){return e.color})).includes("inherit")){var g=f()(t,a),_=u,x=Tr({},h,{colors:h.colors.map((function(e,t){return"inherit"!==e.color?e:(_="".concat(_,".").concat(t,".").concat(g),Tr({},e,{color:"inherit"===e.color?g:e.color}))}))});x.id=_,p()(t,c,"url(#".concat(_,")")),s[_]||(l.push(x),s[_]=1)}else p()(t,c,"url(#".concat(u,")"))}return"break"}},o=0;o0))return a;do{a.push(o=new Date(+n)),t(n,i),e(n)}while(o=t)for(;e(t),!n(t);)t.setTime(t-1)}),(function(e,r){if(e>=e)if(r<0)for(;++r<=0;)for(;t(e,-1),!n(e););else for(;--r>=0;)for(;t(e,1),!n(e););}))},n&&(u.count=function(t,o){return r.setTime(+t),i.setTime(+o),e(r),e(i),Math.floor(n(r,i))},u.every=function(e){return e=Math.floor(e),isFinite(e)&&e>0?e>1?u.filter(a?function(t){return a(t)%e==0}:function(t){return u.count(0,t)%e==0}):u:null}),u}},function(e,t,n){"use strict";n.d(t,"d",(function(){return r})),n.d(t,"c",(function(){return i})),n.d(t,"b",(function(){return o})),n.d(t,"a",(function(){return a})),n.d(t,"e",(function(){return u}));var r=1e3,i=6e4,o=36e5,a=864e5,u=6048e5},function(e,t,n){"use strict";function r(e,t){switch(arguments.length){case 0:break;case 1:this.range(e);break;default:this.range(t).domain(e)}return this}function i(e,t){switch(arguments.length){case 0:break;case 1:"function"==typeof e?this.interpolator(e):this.range(e);break;default:this.domain(e),"function"==typeof t?this.interpolator(t):this.range(t)}return this}n.d(t,"b",(function(){return r})),n.d(t,"a",(function(){return i}))},function(e,t,n){"use strict";n.d(t,"c",(function(){return l})),n.d(t,"a",(function(){return p})),n.d(t,"d",(function(){return h})),n.d(t,"b",(function(){return b}));var r=n(393),i=n(395),o=n(58),a=n(394),u=function(e){return+e},c=[0,1];function l(e){return e}function s(e,t){return(t-=e=+e)?function(n){return(n-e)/t}:(n=isNaN(t)?NaN:.5,function(){return n});var n}function f(e,t,n){var r=e[0],i=e[1],o=t[0],a=t[1];return it&&(n=e,e=t,t=n),m=function(n){return Math.max(e,Math.min(t,n))}),r=i>2?d:f,s=p=null,g}function g(t){return isNaN(t=+t)?n:(s||(s=r(h.map(e),b,y)))(e(m(t)))}return g.invert=function(n){return m(t((p||(p=r(b,h.map(e),o.a)))(n)))},g.domain=function(e){return arguments.length?(h=Array.from(e,u),v()):h.slice()},g.range=function(e){return arguments.length?(b=Array.from(e),v()):b.slice()},g.rangeRound=function(e){return b=Array.from(e),y=a.a,v()},g.clamp=function(e){return arguments.length?(m=!!e||l,v()):m!==l},g.interpolate=function(e){return arguments.length?(y=e,v()):y},g.unknown=function(e){return arguments.length?(n=e,g):n},function(n,r){return e=n,t=r,v()}}function b(){return h()(l,l)}},function(e,t,n){"use strict";function r(){return(r=Object.assign||function(e){for(var t=1;t>8&15|t>>4&240,t>>4&15|240&t,(15&t)<<4|15&t,1):8===n?w(t>>24&255,t>>16&255,t>>8&255,(255&t)/255):4===n?w(t>>12&15|t>>8&240,t>>8&15|t>>4&240,t>>4&15|240&t,((15&t)<<4|15&t)/255):null):(t=f.exec(e))?new j(t[1],t[2],t[3],1):(t=d.exec(e))?new j(255*t[1]/100,255*t[2]/100,255*t[3]/100,1):(t=p.exec(e))?w(t[1],t[2],t[3],t[4]):(t=h.exec(e))?w(255*t[1]/100,255*t[2]/100,255*t[3]/100,t[4]):(t=b.exec(e))?P(t[1],t[2]/100,t[3]/100,1):(t=y.exec(e))?P(t[1],t[2]/100,t[3]/100,t[4]):m.hasOwnProperty(e)?x(m[e]):"transparent"===e?new j(NaN,NaN,NaN,0):null}function x(e){return new j(e>>16&255,e>>8&255,255&e,1)}function w(e,t,n,r){return r<=0&&(e=t=n=NaN),new j(e,t,n,r)}function O(e){return e instanceof i||(e=_(e)),e?new j((e=e.rgb()).r,e.g,e.b,e.opacity):new j}function k(e,t,n,r){return 1===arguments.length?O(e):new j(e,t,n,null==r?1:r)}function j(e,t,n,r){this.r=+e,this.g=+t,this.b=+n,this.opacity=+r}function S(){return"#"+T(this.r)+T(this.g)+T(this.b)}function E(){var e=this.opacity;return(1===(e=isNaN(e)?1:Math.max(0,Math.min(1,e)))?"rgb(":"rgba(")+Math.max(0,Math.min(255,Math.round(this.r)||0))+", "+Math.max(0,Math.min(255,Math.round(this.g)||0))+", "+Math.max(0,Math.min(255,Math.round(this.b)||0))+(1===e?")":", "+e+")")}function T(e){return((e=Math.max(0,Math.min(255,Math.round(e)||0)))<16?"0":"")+e.toString(16)}function P(e,t,n,r){return r<=0?e=t=n=NaN:n<=0||n>=1?e=t=NaN:t<=0&&(e=NaN),new M(e,t,n,r)}function C(e){if(e instanceof M)return new M(e.h,e.s,e.l,e.opacity);if(e instanceof i||(e=_(e)),!e)return new M;if(e instanceof M)return e;var t=(e=e.rgb()).r/255,n=e.g/255,r=e.b/255,o=Math.min(t,n,r),a=Math.max(t,n,r),u=NaN,c=a-o,l=(a+o)/2;return c?(u=t===a?(n-r)/c+6*(n0&&l<1?0:u,new M(u,c,l,e.opacity)}function M(e,t,n,r){this.h=+e,this.s=+t,this.l=+n,this.opacity=+r}function R(e,t,n){return 255*(e<60?t+(n-t)*e/60:e<180?n:e<240?t+(n-t)*(240-e)/60:t)}Object(r.a)(i,_,{copy:function(e){return Object.assign(new this.constructor,this,e)},displayable:function(){return this.rgb().displayable()},hex:v,formatHex:v,formatHsl:function(){return C(this).formatHsl()},formatRgb:g,toString:g}),Object(r.a)(j,k,Object(r.b)(i,{brighter:function(e){return e=null==e?a:Math.pow(a,e),new j(this.r*e,this.g*e,this.b*e,this.opacity)},darker:function(e){return e=null==e?o:Math.pow(o,e),new j(this.r*e,this.g*e,this.b*e,this.opacity)},rgb:function(){return this},displayable:function(){return-.5<=this.r&&this.r<255.5&&-.5<=this.g&&this.g<255.5&&-.5<=this.b&&this.b<255.5&&0<=this.opacity&&this.opacity<=1},hex:S,formatHex:S,formatRgb:E,toString:E})),Object(r.a)(M,(function(e,t,n,r){return 1===arguments.length?C(e):new M(e,t,n,null==r?1:r)}),Object(r.b)(i,{brighter:function(e){return e=null==e?a:Math.pow(a,e),new M(this.h,this.s,this.l*e,this.opacity)},darker:function(e){return e=null==e?o:Math.pow(o,e),new M(this.h,this.s,this.l*e,this.opacity)},rgb:function(){var e=this.h%360+360*(this.h<0),t=isNaN(e)||isNaN(this.s)?0:this.s,n=this.l,r=n+(n<.5?n:1-n)*t,i=2*n-r;return new j(R(e>=240?e-240:e+120,i,r),R(e,i,r),R(e<120?e+240:e-120,i,r),this.opacity)},displayable:function(){return(0<=this.s&&this.s<=1||isNaN(this.s))&&0<=this.l&&this.l<=1&&0<=this.opacity&&this.opacity<=1},formatHsl:function(){var e=this.opacity;return(1===(e=isNaN(e)?1:Math.max(0,Math.min(1,e)))?"hsl(":"hsla(")+(this.h||0)+", "+100*(this.s||0)+"%, "+100*(this.l||0)+"%"+(1===e?")":", "+e+")")}}))},function(e,t){e.exports=function(e){var t=typeof e;return null!=e&&("object"==t||"function"==t)}},function(e,t){e.exports=function(e){return null!=e&&"object"==typeof e}},function(e,t){e.exports=function(e){return e&&e.__esModule?e:{default:e}}},function(e,t,n){"use strict";var r=n(36);t.a=function(e){return(e=Object(r.a)(Math.abs(e)))?e[1]:NaN}},function(e,t,n){"use strict";n.d(t,"a",(function(){return K})),n.d(t,"b",(function(){return ie})),n.d(t,"c",(function(){return z})),n.d(t,"d",(function(){return ce})),n.d(t,"e",(function(){return le}));var r=n(1),i=n.n(r),o=n(0),a=n.n(o),u=n(6),c=n(4),l=n(59),s=n.n(l),f=n(217),d=n(218),p=n(383),h=n(384),b=n(385),y=n(386),m=n(380),v=n(379),g=n(34),_=n(33),x=n(387),w=n(388),O=n(381),k=n(382),j=n(390),S=n(220);function E(e,t,n){return t in e?Object.defineProperty(e,t,{value:n,enumerable:!0,configurable:!0,writable:!0}):e[t]=n,e}var T=function(e){var t=e.bandwidth();if(0===t)return e;var n=t/2;return e.round()&&(n=Math.round(n)),function(t){return e(t)+n}},P={millisecond:[f.a,f.a],second:[d.a,d.a],minute:[p.a,h.a],hour:[b.a,y.a],day:[m.a,v.a],week:[g.d,_.d],sunday:[g.d,_.d],monday:[g.b,_.b],tuesday:[g.f,_.f],wednesday:[g.g,_.g],thursday:[g.e,_.e],friday:[g.a,_.a],saturday:[g.c,_.c],month:[x.a,w.a],year:[O.a,k.a]},C=Object.keys(P),M=new RegExp("^every\\s*(\\d+)?\\s*(".concat(C.join("|"),")s?$"),"i"),R=function(e,t){if(Array.isArray(t))return t;if(e.ticks){if(void 0===t)return e.ticks();if(s()(t))return e.ticks(t);if("string"==typeof t){var n=t.match(M);if(n){var r=P[n[2]][e.useUTC?1:0];return void 0===n[1]?e.ticks(r):e.ticks(r.every(Number(n[1])))}throw new Error("Invalid tickValues: ".concat(t))}}return e.domain()},A=function(e){var t,n=e.axis,r=e.scale,i=e.ticksPosition,o=e.tickValues,a=e.tickSize,u=e.tickPadding,l=e.tickRotation,s=e.engine,f=void 0===s?"svg":s,d=R(r,o),p=c.p[f],h=r.bandwidth?T(r):r,b={lineX:0,lineY:0},y={textX:0,textY:0},m=p.align.center,v=p.baseline.center;return"x"===n?(t=function(e){return{x:h(e),y:0}},b.lineY=a*("after"===i?1:-1),y.textY=(a+u)*("after"===i?1:-1),v="after"===i?p.baseline.top:p.baseline.bottom,0===l?m=p.align.center:"after"===i&&l<0||"before"===i&&l>0?(m=p.align.right,v=p.baseline.center):("after"===i&&l>0||"before"===i&&l<0)&&(m=p.align.left,v=p.baseline.center)):(t=function(e){return{x:0,y:h(e)}},b.lineX=a*("after"===i?1:-1),y.textX=(a+u)*("after"===i?1:-1),m="after"===i?p.align.left:p.align.right),{ticks:d.map((function(e){return function(e){for(var t=1;t0&&(e.lineWidth=O.axis.domain.line.strokeWidth,e.lineCap="square",e.strokeStyle=O.axis.domain.line.stroke,e.beginPath(),e.moveTo(0,0),e.lineTo("x"===n?c:0,"x"===n?0:c),e.stroke()),j.forEach((function(t){O.axis.ticks.line.strokeWidth>0&&(e.lineWidth=O.axis.ticks.line.strokeWidth,e.lineCap="square",e.strokeStyle=O.axis.ticks.line.stroke,e.beginPath(),e.moveTo(t.x,t.y),e.lineTo(t.x+t.lineX,t.y+t.lineY),e.stroke());var n=void 0!==m?m(t.value):t.value;e.save(),e.translate(t.x+t.textX,t.y+t.textY),e.rotate(oe(y)),e.fillStyle=O.axis.ticks.text.fill,e.fillText(n,0,0),e.restore()})),void 0!==v){var T,P=0,C=0,M=0;"y"===n?(M=-90,P=w,"start"===_?(T="start",C=c):"middle"===_?(T="center",C=c/2):"end"===_&&(T="end")):(C=w,"start"===_?T="start":"middle"===_?(T="center",P=c/2):"end"===_&&(T="end",P=c)),e.translate(P,C),e.rotate(oe(M)),e.font="".concat(O.axis.legend.text.fontWeight?"".concat(O.axis.legend.text.fontWeight," "):"").concat(O.axis.legend.text.fontSize,"px ").concat(O.axis.legend.text.fontFamily),e.fillStyle=O.axis.legend.text.fill,e.textAlign=T,e.textBaseline="middle",e.fillText(v,0,0)}e.restore()}(e,function(e){for(var t=1;t=0||(i[n]=e[n]);return i}n.d(t,"a",(function(){return r}))},function(e,t,n){var r=n(104);e.exports=function(e,t,n){var i=null==e?void 0:r(e,t);return void 0===i?n:i}},function(e,t,n){"use strict";var r=n(21);t.__esModule=!0,t.default=void 0;var i=r(n(151)),o=r(n(157)),a=n(1),u=n(318),c=r(n(319)),l=r(n(158)),s=(r(n(44)),r(n(43)),function(e,t){return function(n){var r=(0,a.createFactory)(n),s="function"==typeof e?e:function(t,n){return!(0,l.default)((0,c.default)(t,e),(0,c.default)(n,e))},f=function(e){function n(){for(var n,r=arguments.length,i=new Array(r),o=0;o180||n<-180?n-360*Math.round(n/360):n):Object(r.a)(isNaN(e)?t:e)}function a(e){return 1==(e=+e)?u:function(t,n){return n-t?function(e,t,n){return e=Math.pow(e,n),t=Math.pow(t,n)-e,n=1/n,function(r){return Math.pow(e+r*t,n)}}(t,n,e):Object(r.a)(isNaN(t)?n:t)}}function u(e,t){var n=t-e;return n?i(e,n):Object(r.a)(isNaN(e)?t:e)}},function(e,t,n){"use strict";function r(e,t){var n=Object.create(e.prototype);for(var r in t)n[r]=t[r];return n}n.d(t,"b",(function(){return r})),t.a=function(e,t,n){e.prototype=t.prototype=n,n.constructor=e}},function(e,t,n){"use strict";n.d(t,"a",(function(){return y}));var r=n(29),i=n(18),o=Math.PI/180,a=180/Math.PI,u=-.14861,c=1.78277,l=-.29227,s=-.90649,f=1.97294,d=f*s,p=f*c,h=c*l-s*u;function b(e){if(e instanceof m)return new m(e.h,e.s,e.l,e.opacity);e instanceof i.b||(e=Object(i.g)(e));var t=e.r/255,n=e.g/255,r=e.b/255,o=(h*r+d*t-p*n)/(h+d-p),u=r-o,c=(f*(n-o)-l*u)/s,b=Math.sqrt(c*c+u*u)/(f*o*(1-o)),y=b?Math.atan2(c,u)*a-120:NaN;return new m(y<0?y+360:y,b,o,e.opacity)}function y(e,t,n,r){return 1===arguments.length?b(e):new m(e,t,n,null==r?1:r)}function m(e,t,n,r){this.h=+e,this.s=+t,this.l=+n,this.opacity=+r}Object(r.a)(m,y,Object(r.b)(i.a,{brighter:function(e){return e=null==e?i.c:Math.pow(i.c,e),new m(this.h,this.s,this.l*e,this.opacity)},darker:function(e){return e=null==e?i.d:Math.pow(i.d,e),new m(this.h,this.s,this.l*e,this.opacity)},rgb:function(){var e=isNaN(this.h)?0:(this.h+120)*o,t=+this.l,n=isNaN(this.s)?0:this.s*t*(1-t),r=Math.cos(e),a=Math.sin(e);return new i.b(255*(t+n*(u*r+c*a)),255*(t+n*(l*r+s*a)),255*(t+n*(f*r)),this.opacity)}}))},function(e,t,n){"use strict";n.d(t,"b",(function(){return s})),n.d(t,"a",(function(){return f}));var r=n(216),i=n(10),o=n(9),a=n(121),u=n(22),c=n(220),l=function(e,t,n,i){var o,l=Object(r.c)(e,t,n);switch((i=Object(a.a)(null==i?",f":i)).type){case"s":var s=Math.max(Math.abs(e),Math.abs(t));return null!=i.precision||isNaN(o=function(e,t){return Math.max(0,3*Math.max(-8,Math.min(8,Math.floor(Object(u.a)(t)/3)))-Object(u.a)(Math.abs(e)))}(l,s))||(i.precision=o),Object(c.b)(i,s);case"":case"e":case"g":case"p":case"r":null!=i.precision||isNaN(o=function(e,t){return e=Math.abs(e),t=Math.abs(t)-e,Math.max(0,Object(u.a)(t)-Object(u.a)(e))+1}(l,Math.max(Math.abs(e),Math.abs(t))))||(i.precision=o-("e"===i.type));break;case"f":case"%":null!=i.precision||isNaN(o=function(e){return Math.max(0,-Object(u.a)(Math.abs(e)))}(l))||(i.precision=o-2*("%"===i.type))}return Object(c.a)(i)};function s(e){var t=e.domain;return e.ticks=function(e){var n=t();return Object(r.a)(n[0],n[n.length-1],null==e?10:e)},e.tickFormat=function(e,n){var r=t();return l(r[0],r[r.length-1],null==e?10:e,n)},e.nice=function(n){null==n&&(n=10);var i,o=t(),a=0,u=o.length-1,c=o[a],l=o[u];return l0?(c=Math.floor(c/i)*i,l=Math.ceil(l/i)*i,i=Object(r.b)(c,l,n)):i<0&&(c=Math.ceil(c*i)/i,l=Math.floor(l*i)/i,i=Object(r.b)(c,l,n)),i>0?(o[a]=Math.floor(c/i)*i,o[u]=Math.ceil(l/i)*i,t(o)):i<0&&(o[a]=Math.ceil(c*i)/i,o[u]=Math.floor(l*i)/i,t(o)),e},e}function f(){var e=Object(i.b)();return e.copy=function(){return Object(i.a)(e,f())},o.b.apply(e,arguments),s(e)}},function(e,t,n){var r=n(149);e.exports=function(e,t,n){return null==e?e:r(e,t,n)}},function(e,t,n){"use strict";n.d(t,"d",(function(){return a})),n.d(t,"b",(function(){return u})),n.d(t,"f",(function(){return c})),n.d(t,"g",(function(){return l})),n.d(t,"e",(function(){return s})),n.d(t,"a",(function(){return f})),n.d(t,"c",(function(){return d}));var r=n(7),i=n(8);function o(e){return Object(r.a)((function(t){t.setUTCDate(t.getUTCDate()-(t.getUTCDay()+7-e)%7),t.setUTCHours(0,0,0,0)}),(function(e,t){e.setUTCDate(e.getUTCDate()+7*t)}),(function(e,t){return(t-e)/i.e}))}var a=o(0),u=o(1),c=o(2),l=o(3),s=o(4),f=o(5),d=o(6);a.range,u.range,c.range,l.range,s.range,f.range,d.range},function(e,t,n){"use strict";n.d(t,"d",(function(){return a})),n.d(t,"b",(function(){return u})),n.d(t,"f",(function(){return c})),n.d(t,"g",(function(){return l})),n.d(t,"e",(function(){return s})),n.d(t,"a",(function(){return f})),n.d(t,"c",(function(){return d}));var r=n(7),i=n(8);function o(e){return Object(r.a)((function(t){t.setDate(t.getDate()-(t.getDay()+7-e)%7),t.setHours(0,0,0,0)}),(function(e,t){e.setDate(e.getDate()+7*t)}),(function(e,t){return(t-e-(t.getTimezoneOffset()-e.getTimezoneOffset())*i.c)/i.e}))}var a=o(0),u=o(1),c=o(2),l=o(3),s=o(4),f=o(5),d=o(6);a.range,u.range,c.range,l.range,s.range,f.range,d.range},function(e,t,n){var r=n(254),i=n(259);e.exports=function(e,t){var n=i(e,t);return r(n)?n:void 0}},function(e,t,n){"use strict";t.a=function(e,t){if((n=(e=t?e.toExponential(t-1):e.toExponential()).indexOf("e"))<0)return null;var n,r=e.slice(0,n);return[r.length>1?r[0]+r.slice(2):r,+e.slice(n+1)]}},function(e,t,n){"use strict";t.__esModule=!0,t.default=void 0;var r=function(){for(var e=arguments.length,t=new Array(e),n=0;n11))throw new Error("Invalid size '".concat(e.size,"' for diverging color scheme '").concat(e.scheme,"', must be between 3~11"));var c=Object(X.a)(oe[e.scheme][e.size||11]),l=function(e){return c(r(e))};return l.scale=c,l}if(function(e){return ie.includes(e)}(e.scheme)){if(void 0!==e.size&&(e.size<3||e.size>9))throw new Error("Invalid size '".concat(e.size,"' for sequential color scheme '").concat(e.scheme,"', must be between 3~9"));var s=Object(X.a)(oe[e.scheme][e.size||9]),f=function(e){return s(r(e))};return f.scale=s,f}}throw new Error("Invalid colors, when using an object, you should either pass a 'datum' or a 'scheme' property")}return function(){return e}}),le=function(e,t){return Object(B.useMemo)((function(){return ce(e,t)}),[e,t])};function se(e,t){return function(e){if(Array.isArray(e))return e}(e)||function(e,t){if(!(Symbol.iterator in Object(e))&&"[object Arguments]"!==Object.prototype.toString.call(e))return;var n=[],r=!0,i=!1,o=void 0;try{for(var a,u=e[Symbol.iterator]();!(r=(a=u.next()).done)&&(n.push(a.value),!t||n.length!==t);r=!0);}catch(e){i=!0,o=e}finally{try{r||null==u.return||u.return()}finally{if(i)throw o}}return n}(e,t)||function(){throw new TypeError("Invalid attempt to destructure non-iterable instance")}()}var fe=function(e,t){return Object(B.useMemo)((function(){return function(e,t){if("function"==typeof e)return function(t){return e(t)};if(Y()(e)){if(void 0!==e.theme){if(void 0===t)throw new Error("Unable to use color from theme as no theme was provided");var n=$()(t,e.theme);if(void 0===n)throw new Error("Color from theme is undefined at path: '".concat(e.theme,"'"));return function(){return n}}if(void 0!==e.from){var r=function(t){return $()(t,e.from)};if(Array.isArray(e.modifiers)){var i=[],o=!0,a=!1,u=void 0;try{for(var c,l=function(){var e=se(c.value,2),t=e[0],n=e[1];if("brighter"===t)i.push((function(e){return e.brighter(n)}));else if("darker"===t)i.push((function(e){return e.darker(n)}));else{if("opacity"!==t)throw new Error("Invalid color modifier: '".concat(t,"', must be one of: 'brighter', 'darker', 'opacity'"));i.push((function(e){return e.opacity=n,e}))}},s=e.modifiers[Symbol.iterator]();!(o=(c=s.next()).done);o=!0)l()}catch(e){a=!0,u=e}finally{try{o||null==s.return||s.return()}finally{if(a)throw u}}return 0===i.length?r:function(e){return i.reduce((function(e,t){return t(e)}),Object(G.f)(r(e))).toString()}}return r}throw new Error("Invalid color spec, you should either specify 'theme' or 'from' when using a config object")}return function(){return e}}(e,t)}),[e,t])},de=K.a.oneOfType([K.a.func,K.a.arrayOf(K.a.string),K.a.shape({scheme:K.a.oneOf(ae).isRequired,size:K.a.number}),K.a.shape({datum:K.a.string.isRequired}),K.a.string]);K.a.oneOfType([K.a.func,K.a.string]),K.a.oneOfType([K.a.string,K.a.func,K.a.shape({theme:K.a.string.isRequired}),K.a.shape({from:K.a.string.isRequired,modifiers:K.a.arrayOf(K.a.array)})])},,,function(e,t){var n;n=function(){return this}();try{n=n||new Function("return this")()}catch(e){"object"==typeof window&&(n=window)}e.exports=n},function(e,t,n){var r=n(17),i=n(99);e.exports=function(e){return null!=e&&i(e.length)&&!r(e)}},function(e,t,n){"use strict";var r=n(21);t.__esModule=!0,t.default=void 0;var i=r(n(301)),o=function(e,t){return t+"("+(0,i.default)(e)+")"};t.default=o},function(e,t,n){"use strict";var r=n(21);t.__esModule=!0,t.default=void 0;var i=r(n(152)),o=function(e){return(0,i.default)("displayName",e)};t.default=o},function(e,t,n){"use strict";var r=n(21);t.__esModule=!0,t.default=void 0;var i=n(1),o=(r(n(44)),r(n(43)),function(e){return function(t){var n=(0,i.createFactory)(t),r=function(e){return n(e)};return r.defaultProps=e,r}});t.default=o},function(e,t,n){"use strict";t.a=function(e){return function(){return e}}},function(e,t,n){"use strict";function r(e){return e[0]}function i(e){return e[1]}n.d(t,"a",(function(){return r})),n.d(t,"b",(function(){return i}))},function(e,t,n){"use strict";n.d(t,"a",(function(){return o}));var r=n(9);const i=Symbol("implicit");function o(){var e=new Map,t=[],n=[],a=i;function u(r){var o=r+"",u=e.get(o);if(!u){if(a!==i)return a;e.set(o,u=t.push(r))}return n[(u-1)%n.length]}return u.domain=function(n){if(!arguments.length)return t.slice();t=[],e=new Map;for(const r of n){const n=r+"";e.has(n)||e.set(n,t.push(r))}return u},u.range=function(e){return arguments.length?(n=Array.from(e),u):n.slice()},u.unknown=function(e){return arguments.length?(a=e,u):a},u.copy=function(){return o(t,n).unknown(a)},r.b.apply(u,arguments),u}},,function(e,t){e.exports=function(e,t){return e===t||e!=e&&t!=t}},function(e,t,n){var r=n(15).Symbol;e.exports=r},function(e,t){var n=/^(?:0|[1-9]\d*)$/;e.exports=function(e,t){var r=typeof e;return!!(t=null==t?9007199254740991:t)&&("number"==r||"symbol"!=r&&n.test(e))&&e>-1&&e%1==0&&e-1&&(n.client={top:e.clientTop,left:e.clientLeft,width:e.clientWidth,height:e.clientHeight}),t.indexOf("offset")>-1&&(n.offset={top:e.offsetTop,left:e.offsetLeft,width:e.offsetWidth,height:e.offsetHeight}),t.indexOf("scroll")>-1&&(n.scroll={top:e.scrollTop,left:e.scrollLeft,width:e.scrollWidth,height:e.scrollHeight}),t.indexOf("bounds")>-1){var r=e.getBoundingClientRect();n.bounds={top:r.top,right:r.right,bottom:r.bottom,left:r.left,width:r.width,height:r.height}}if(t.indexOf("margin")>-1){var i=getComputedStyle(e);n.margin={top:i?parseInt(i.marginTop):0,right:i?parseInt(i.marginRight):0,bottom:i?parseInt(i.marginBottom):0,left:i?parseInt(i.marginLeft):0}}return n}var p=function(e){return function(t){var n,u;return u=n=function(n){function u(){for(var t,r=arguments.length,i=new Array(r),o=0;o-1},T.prototype.set=function(e,t){var n=this.__data__,r=C(n,e);return r<0?n.push([e,t]):n[r][1]=t,this},P.prototype.clear=function(){this.__data__={hash:new E,map:new(O||T),string:new E}},P.prototype.delete=function(e){return A(this,e).delete(e)},P.prototype.get=function(e){return A(this,e).get(e)},P.prototype.has=function(e){return A(this,e).has(e)},P.prototype.set=function(e,t){return A(this,e).set(e,t),this};var q=z((function(e){var t;e=null==(t=e)?"":function(e){if("string"==typeof e)return e;if(F(e))return S?S.call(e):"";var t=e+"";return"0"==t&&1/e==-1/0?"-0":t}(t);var n=[];return i.test(e)&&n.push(""),e.replace(o,(function(e,t,r,i){n.push(r?i.replace(a,"$1"):t||e)})),n}));function D(e){if("string"==typeof e||F(e))return e;var t=e+"";return"0"==t&&1/e==-1/0?"-0":t}function z(e,t){if("function"!=typeof e||t&&"function"!=typeof t)throw new TypeError("Expected a function");var n=function(){var r=arguments,i=t?t.apply(this,r):r[0],o=n.cache;if(o.has(i))return o.get(i);var a=e.apply(this,r);return n.cache=o.set(i,a),a};return n.cache=new(z.Cache||P),n}z.Cache=P;var I=Array.isArray;function L(e){var t=typeof e;return!!e&&("object"==t||"function"==t)}function F(e){return"symbol"==typeof e||function(e){return!!e&&"object"==typeof e}(e)&&"[object Symbol]"==g.call(e)}e.exports=function(e,t,n){var r=null==e?void 0:M(e,t);return void 0===r?n:r}}).call(this,n(41))},function(e,t,n){"use strict";n.d(t,"a",(function(){return $})),n.d(t,"b",(function(){return Y})),n.d(t,"c",(function(){return H})),n.d(t,"d",(function(){return B}));var r=n(1),i=n.n(r),o=n(4),a=n(31);const u=Math.pow(2,-52),c=new Uint32Array(512);class l{static from(e,t=m,n=v){const r=e.length,i=new Float64Array(2*r);for(let o=0;o>1;if(t>0&&"number"!=typeof e[0])throw new Error("Expected coords to contain numbers.");this.coords=e;const n=Math.max(2*t-5,0);this._triangles=new Uint32Array(3*n),this._halfedges=new Int32Array(3*n),this._hashSize=Math.ceil(Math.sqrt(t)),this._hullPrev=new Uint32Array(t),this._hullNext=new Uint32Array(t),this._hullTri=new Uint32Array(t),this._hullHash=new Int32Array(this._hashSize).fill(-1),this._ids=new Uint32Array(t),this._dists=new Float64Array(t),this.update()}update(){const{coords:e,_hullPrev:t,_hullNext:n,_hullTri:r,_hullHash:i}=this,o=e.length>>1;let a=1/0,c=1/0,l=-1/0,f=-1/0;for(let t=0;tl&&(l=n),r>f&&(f=r),this._ids[t]=t}const p=(a+l)/2,y=(c+f)/2;let m,v,g,_=1/0;for(let t=0;t0&&(v=t,_=n)}let O=e[2*v],k=e[2*v+1],j=1/0;for(let t=0;tr&&(t[n++]=i,r=this._dists[i])}return this.hull=t.subarray(0,n),this.triangles=new Uint32Array(0),void(this.halfedges=new Uint32Array(0))}if(d(x,w,O,k,S,E)){const e=v,t=O,n=k;v=g,O=S,k=E,g=e,S=t,E=n}const T=function(e,t,n,r,i,o){const a=n-e,u=r-t,c=i-e,l=o-t,s=a*a+u*u,f=c*c+l*l,d=.5/(a*l-u*c);return{x:e+(l*s-u*f)*d,y:t+(a*f-c*s)*d}}(x,w,O,k,S,E);this._cx=T.x,this._cy=T.y;for(let t=0;t0&&Math.abs(s-o)<=u&&Math.abs(f-a)<=u)continue;if(o=s,a=f,l===m||l===v||l===g)continue;let p=0;for(let e=0,t=this._hashKey(s,f);e0?3-n:1+n)/4}(e-this._cx,t-this._cy)*this._hashSize)%this._hashSize}_legalize(e){const{_triangles:t,_halfedges:n,coords:r}=this;let i=0,o=0;for(;;){const a=n[e],u=e-e%3;if(o=u+(e+2)%3,-1===a){if(0===i)break;e=c[--i];continue}const l=a-a%3,s=u+(e+1)%3,f=l+(a+2)%3,d=t[o],h=t[e],b=t[s],y=t[f];if(p(r[2*d],r[2*d+1],r[2*h],r[2*h+1],r[2*b],r[2*b+1],r[2*y],r[2*y+1])){t[e]=y,t[a]=d;const r=n[f];if(-1===r){let t=this._hullStart;do{if(this._hullTri[t]===f){this._hullTri[t]=e;break}t=this._hullPrev[t]}while(t!==this._hullStart)}this._link(e,r),this._link(a,n[o]),this._link(o,f);const u=l+(a+1)%3;i=33306690738754716e-32*Math.abs(a+u)?a-u:0}function d(e,t,n,r,i,o){return(f(i,o,e,t,n,r)||f(e,t,n,r,i,o)||f(n,r,i,o,e,t))<0}function p(e,t,n,r,i,o,a,u){const c=e-a,l=t-u,s=n-a,f=r-u,d=i-a,p=o-u,h=s*s+f*f,b=d*d+p*p;return c*(f*b-h*p)-l*(s*b-h*d)+(c*c+l*l)*(s*p-f*d)<0}function h(e,t,n,r,i,o){const a=n-e,u=r-t,c=i-e,l=o-t,s=a*a+u*u,f=c*c+l*l,d=.5/(a*l-u*c),p=(l*s-u*f)*d,h=(a*f-c*s)*d;return p*p+h*h}function b(e,t,n,r){if(r-n<=20)for(let i=n+1;i<=r;i++){const r=e[i],o=t[r];let a=i-1;for(;a>=n&&t[e[a]]>o;)e[a+1]=e[a--];e[a+1]=r}else{let i=n+1,o=r;y(e,n+r>>1,i),t[e[n]]>t[e[r]]&&y(e,n,r),t[e[i]]>t[e[r]]&&y(e,i,r),t[e[n]]>t[e[i]]&&y(e,n,i);const a=e[i],u=t[a];for(;;){do{i++}while(t[e[i]]u);if(o=o-n?(b(e,t,i,r),b(e,t,n,o-1)):(b(e,t,n,o-1),b(e,t,i,r))}}function y(e,t,n){const r=e[t];e[t]=e[n],e[n]=r}function m(e){return e[0]}function v(e){return e[1]}class g{constructor(){this._x0=this._y0=this._x1=this._y1=null,this._=""}moveTo(e,t){this._+=`M${this._x0=this._x1=+e},${this._y0=this._y1=+t}`}closePath(){null!==this._x1&&(this._x1=this._x0,this._y1=this._y0,this._+="Z")}lineTo(e,t){this._+=`L${this._x1=+e},${this._y1=+t}`}arc(e,t,n){const r=(e=+e)+(n=+n),i=t=+t;if(n<0)throw new Error("negative radius");null===this._x1?this._+=`M${r},${i}`:(Math.abs(this._x1-r)>1e-6||Math.abs(this._y1-i)>1e-6)&&(this._+="L"+r+","+i),n&&(this._+=`A${n},${n},0,1,1,${e-n},${t}A${n},${n},0,1,1,${this._x1=r},${this._y1=i}`)}rect(e,t,n,r){this._+=`M${this._x0=this._x1=+e},${this._y0=this._y1=+t}h${+n}v${+r}h${-n}Z`}value(){return this._||null}}class _{constructor(){this._=[]}moveTo(e,t){this._.push([e,t])}closePath(){this._.push(this._[0].slice())}lineTo(e,t){this._.push([e,t])}value(){return this._.length?this._:null}}class x{constructor(e,[t,n,r,i]=[0,0,960,500]){if(!((r=+r)>=(t=+t)&&(i=+i)>=(n=+n)))throw new Error("invalid bounds");this.delaunay=e,this._circumcenters=new Float64Array(2*e.points.length),this.vectors=new Float64Array(2*e.points.length),this.xmax=r,this.xmin=t,this.ymax=i,this.ymin=n,this._init()}update(){return this.delaunay.update(),this._init(),this}_init(){const{delaunay:{points:e,hull:t,triangles:n},vectors:r}=this,i=this.circumcenters=this._circumcenters.subarray(0,n.length/3*2);for(let t,r,o=0,a=0,u=n.length;o1;)i-=2;for(let e=2;e4)for(let e=0;e0){if(t>=this.ymax)return null;(i=(this.ymax-t)/r)0){if(e>=this.xmax)return null;(i=(this.xmax-e)/n)this.xmax?2:0)|(tthis.ymax?8:0)}}const w=2*Math.PI,O=Math.pow;function k(e){return e[0]}function j(e){return e[1]}function S(e,t,n){return[e+Math.sin(e+t)*n,t+Math.cos(e-t)*n]}class E{static from(e,t=k,n=j,r){return new E("length"in e?function(e,t,n,r){const i=e.length,o=new Float64Array(2*i);for(let a=0;a2&&function(e){const{triangles:t,coords:n}=e;for(let e=0;e1e-10)return!1}return!0}(e)){this.collinear=Int32Array.from({length:t.length/2},(e,t)=>t).sort((e,n)=>t[2*e]-t[2*n]||t[2*e+1]-t[2*n+1]);const e=this.collinear[0],n=this.collinear[this.collinear.length-1],r=[t[2*e],t[2*e+1],t[2*n],t[2*n+1]],i=1e-8*Math.hypot(r[3]-r[1],r[2]-r[0]);for(let e=0,n=t.length/2;e0&&(this.triangles=new Int32Array(3).fill(-1),this.halfedges=new Int32Array(3).fill(-1),this.triangles[0]=r[0],this.triangles[1]=r[1],this.triangles[2]=r[1],o[r[0]]=1,2===r.length&&(o[r[1]]=0))}voronoi(e){return new x(this,e)}*neighbors(e){const{inedges:t,hull:n,_hullIndex:r,halfedges:i,triangles:o,collinear:a}=this;if(a){const t=a.indexOf(e);return t>0&&(yield a[t-1]),void(t=0&&i!==n&&i!==r;)n=i;return i}_step(e,t,n){const{inedges:r,hull:i,_hullIndex:o,halfedges:a,triangles:u,points:c}=this;if(-1===r[e]||!c.length)return(e+1)%(c.length>>1);let l=e,s=O(t-c[2*e],2)+O(n-c[2*e+1],2);const f=r[e];let d=f;do{let r=u[d];const f=O(t-c[2*r],2)+O(n-c[2*r+1],2);if(ft?1:e>=t?0:NaN}},function(e,t,n){"use strict";t.a=function(e,t){var n,r=0,i=(e=e.slice()).length-1,o=e[r],a=e[i];return a0){var t=j.filter((function(e){return"hover"===e.on})).reduce((function(e,t){return le({},e,t.style)}),{});T(t)}void 0!==w&&w(s,e)}),[w,s,j]),R=Object(r.useCallback)((function(){if(j.length>0){var e=j.filter((function(e){return"hover"!==e.on})).reduce((function(e,t){return le({},e,t.style)}),{});T(e)}void 0!==O&&O(s,event)}),[O,s,j]),A=k({direction:f,justify:d,symbolSize:E.symbolSize||m,symbolSpacing:v,width:a,height:u}),N=A.symbolX,q=A.symbolY,D=A.labelX,z=A.labelY,I=A.labelAnchor,L=A.labelAlignment,F=[x,w,O].some((function(e){return void 0!==e}));return t=c()(y)?y:de[y],i.a.createElement("g",{transform:"translate(".concat(n,",").concat(o,")"),style:{opacity:void 0!==E.itemOpacity?E.itemOpacity:b}},i.a.createElement("rect",{width:a,height:u,fill:E.itemBackground||h,style:{cursor:F?"pointer":"auto"},onClick:C,onMouseEnter:M,onMouseLeave:R}),i.a.createElement(t,{id:s.id,x:N,y:q,size:E.symbolSize||m,fill:s.fill||s.color,borderWidth:void 0!==E.symbolBorderWidth?E.symbolBorderWidth:g,borderColor:E.symbolBorderColor||_}),i.a.createElement("text",{textAnchor:I,style:le({},P.legends.text,{fill:E.itemTextColor||p,dominantBaseline:L,pointerEvents:"none",userSelect:"none"}),x:D,y:z},s.label))};function he(e,t,n){return t in e?Object.defineProperty(e,t,{value:n,enumerable:!0,configurable:!0,writable:!0}):e[t]=n,e}pe.displayName="LegendSvgItem",pe.propTypes=le({data:v.isRequired,x:a.a.number.isRequired,y:a.a.number.isRequired,width:a.a.number.isRequired,height:a.a.number.isRequired,textColor:a.a.string,background:a.a.string,opacity:a.a.number,direction:a.a.oneOf(["left-to-right","right-to-left","top-to-bottom","bottom-to-top"]).isRequired,justify:a.a.bool.isRequired},y,m),pe.defaultProps={direction:"left-to-right",justify:!1,textColor:"black",background:"transparent",opacity:1,symbolShape:"square",symbolSize:16,symbolSpacing:8,symbolBorderWidth:0,symbolBorderColor:"transparent",effects:[]};var be=function(e){var t=e.data,n=e.x,r=e.y,o=e.direction,a=e.padding,u=e.justify,c=e.effects,l=e.itemWidth,s=e.itemHeight,f=e.itemDirection,d=e.itemsSpacing,p=e.itemTextColor,h=e.itemBackground,b=e.itemOpacity,y=e.symbolShape,m=e.symbolSize,v=e.symbolSpacing,g=e.symbolBorderWidth,_=e.symbolBorderColor,x=e.onClick,O=e.onMouseEnter,k=e.onMouseLeave,j=w({itemCount:t.length,itemWidth:l,itemHeight:s,itemsSpacing:d,direction:o,padding:a}).padding,S=0,E=0;return"row"===o?S=l+d:"column"===o&&(E=s+d),i.a.createElement("g",{transform:"translate(".concat(n,",").concat(r,")")},t.map((function(e,t){return i.a.createElement(pe,{key:t,data:e,x:t*S+j.left,y:t*E+j.top,width:l,height:s,direction:f,justify:u,effects:c,textColor:p,background:h,opacity:b,symbolShape:y,symbolSize:m,symbolSpacing:v,symbolBorderWidth:g,symbolBorderColor:_,onClick:x,onMouseEnter:O,onMouseLeave:k})})))};function ye(e,t,n){return t in e?Object.defineProperty(e,t,{value:n,enumerable:!0,configurable:!0,writable:!0}):e[t]=n,e}be.propTypes=function(e){for(var t=1;t3&&void 0!==arguments[3]?arguments[3]:{},i=r.getValue,o=void 0===i?function(e){return e.data[t]}:i,a=r.setValue,u=void 0===a?function(e,n){e.data[t]=n}:a;if("linear"===n.type)e.forEach((function(e){e.data.forEach((function(e){u(e,null===o(e)?null:parseFloat(o(e)))}))}));else if("time"===n.type&&"native"!==n.format){var c=J(n);e.forEach((function(e){e.data.forEach((function(e){u(e,null===o(e)?null:c(o(e)))}))}))}var l,s,f=[];return e.forEach((function(e){e.data.forEach((function(e){f.push(o(e))}))})),"linear"===n.type?(f=D()(f),f=F()(f,(function(e){return e})),l=Math.min.apply(Math,ne(f)),s=Math.max.apply(Math,ne(f))):"time"===n.type?(l=(f=(f=I()(f,(function(e){return e.getTime()}))).slice(0).sort((function(e,t){return t-e})).reverse())[0],s=W()(f)):(l=(f=D()(f))[0],s=W()(f)),{all:f,min:l,max:s}},de=function(e,t,n,r){var i=oe(e),o=[];n[i].all.forEach((function(t){var n=V()(t)?ue:ae,a=[];r.forEach((function(r){var u=r.data.find((function(e){return n(e.data[i],t)})),c=null,l=null;if(void 0!==u){if(null!==(c=u.data[e])){var s=W()(a);void 0===s?l=c:null!==s&&(l=s+c)}u.data["".concat(e,"Stacked")]=l}a.push(l),o.push(l)}))})),o=o.filter((function(e){return null!==e})),n[e].minStacked=Math.min.apply(Math,ne(o)),n[e].maxStacked=Math.max.apply(Math,ne(o))},pe=function(e,t,n){return de("x",0,t,n)},he=function(e,t,n){return de("y",0,t,n)},be=i.a.oneOfType([i.a.shape($),i.a.shape(X),i.a.shape(te),i.a.shape(H)])},function(e,t,n){"use strict";n.d(t,"b",(function(){return u}));var r=n(18);function i(e,t,n,r,i){var o=e*e,a=o*e;return((1-3*e+3*o-a)*t+(4-6*o+3*a)*n+(1+3*e+3*o-3*a)*r+a*i)/6}var o=n(28);t.a=function e(t){var n=Object(o.b)(t);function i(e,t){var i=n((e=Object(r.f)(e)).r,(t=Object(r.f)(t)).r),a=n(e.g,t.g),u=n(e.b,t.b),c=Object(o.a)(e.opacity,t.opacity);return function(t){return e.r=i(t),e.g=a(t),e.b=u(t),e.opacity=c(t),e+""}}return i.gamma=e,i}(1);function a(e){return function(t){var n,i,o=t.length,a=new Array(o),u=new Array(o),c=new Array(o);for(n=0;n=1?(n=1,t-1):Math.floor(n*t),o=e[r],a=e[r+1],u=r>0?e[r-1]:2*o-a,c=r-1&&e%1==0&&e<=9007199254740991}},function(e,t,n){(function(e){var r=n(15),i=n(279),o=t&&!t.nodeType&&t,a=o&&"object"==typeof e&&e&&!e.nodeType&&e,u=a&&a.exports===o?r.Buffer:void 0,c=(u?u.isBuffer:void 0)||i;e.exports=c}).call(this,n(96)(e))},function(e,t,n){var r=n(280),i=n(71),o=n(141),a=o&&o.isTypedArray,u=a?i(a):r;e.exports=u},function(e,t){e.exports=function(e,t,n){switch(n.length){case 0:return e.call(t);case 1:return e.call(t,n[0]);case 2:return e.call(t,n[0],n[1]);case 3:return e.call(t,n[0],n[1],n[2])}return e.apply(t,n)}},function(e,t,n){var r=n(287),i=n(147)(r);e.exports=i},function(e,t,n){var r=n(73),i=n(55);e.exports=function(e,t){for(var n=0,o=(t=r(t,e)).length;null!=e&&n-1}},function(e,t){e.exports=function(e,t){return e.has(t)}},function(e,t,n){var r=n(303),i=n(20);e.exports=function e(t,n,o,a,u){return t===n||(null==t||null==n||!i(t)&&!i(n)?t!=t&&n!=n:r(t,n,o,a,e,u))}},function(e,t){e.exports=function(e){var t=-1,n=Array(e.size);return e.forEach((function(e){n[++t]=e})),n}},function(e,t,n){var r=n(145),i=n(313),o=n(42);e.exports=function(e){return o(e)?r(e):i(e)}},function(e,t,n){var r=n(69),i=n(114);function o(e){this.__wrapped__=e,this.__actions__=[],this.__dir__=1,this.__filtered__=!1,this.__iteratees__=[],this.__takeCount__=4294967295,this.__views__=[]}o.prototype=r(i.prototype),o.prototype.constructor=o,e.exports=o},function(e,t){e.exports=function(){}},function(e,t){e.exports=function(e){return e.placeholder}},function(e,t,n){"use strict";n.r(t),n.d(t,"MemoryRouter",(function(){return F})),n.d(t,"Prompt",(function(){return W})),n.d(t,"Redirect",(function(){return H})),n.d(t,"Route",(function(){return Q})),n.d(t,"Router",(function(){return L})),n.d(t,"StaticRouter",(function(){return ne})),n.d(t,"Switch",(function(){return re})),n.d(t,"generatePath",(function(){return $})),n.d(t,"matchPath",(function(){return G})),n.d(t,"useHistory",(function(){return ae})),n.d(t,"useLocation",(function(){return ue})),n.d(t,"useParams",(function(){return ce})),n.d(t,"useRouteMatch",(function(){return le})),n.d(t,"withRouter",(function(){return ie})),n.d(t,"BrowserRouter",(function(){return se})),n.d(t,"HashRouter",(function(){return fe})),n.d(t,"Link",(function(){return me})),n.d(t,"NavLink",(function(){return _e}));var r=n(13),i=n(1),o=n.n(i),a=(n(0),n(11));function u(e){return"/"===e.charAt(0)}function c(e,t){for(var n=t,r=n+1,i=e.length;r=0;d--){var p=i[d];"."===p?c(i,d):".."===p?(c(i,d),f++):f&&(c(i,d),f--)}if(!l)for(;f--;f)i.unshift("..");!l||""===i[0]||i[0]&&u(i[0])||i.unshift("");var h=i.join("/");return n&&"/"!==h.substr(-1)&&(h+="/"),h};function s(e){return e.valueOf?e.valueOf():Object.prototype.valueOf.call(e)}var f=function e(t,n){if(t===n)return!0;if(null==t||null==n)return!1;if(Array.isArray(t))return Array.isArray(n)&&t.length===n.length&&t.every((function(t,r){return e(t,n[r])}));if("object"==typeof t||"object"==typeof n){var r=s(t),i=s(n);return r!==t||i!==n?e(r,i):Object.keys(Object.assign({},t,n)).every((function(r){return e(t[r],n[r])}))}return!1};var d=function(e,t){if(!e)throw new Error("Invariant failed")};function p(e){return"/"===e.charAt(0)?e:"/"+e}function h(e){return"/"===e.charAt(0)?e.substr(1):e}function b(e,t){return function(e,t){return 0===e.toLowerCase().indexOf(t.toLowerCase())&&-1!=="/?#".indexOf(e.charAt(t.length))}(e,t)?e.substr(t.length):e}function y(e){return"/"===e.charAt(e.length-1)?e.slice(0,-1):e}function m(e){var t=e.pathname,n=e.search,r=e.hash,i=t||"/";return n&&"?"!==n&&(i+="?"===n.charAt(0)?n:"?"+n),r&&"#"!==r&&(i+="#"===r.charAt(0)?r:"#"+r),i}function v(e,t,n,r){var i;"string"==typeof e?(i=function(e){var t=e||"/",n="",r="",i=t.indexOf("#");-1!==i&&(r=t.substr(i),t=t.substr(0,i));var o=t.indexOf("?");return-1!==o&&(n=t.substr(o),t=t.substr(0,o)),{pathname:t,search:"?"===n?"":n,hash:"#"===r?"":r}}(e)).state=t:(void 0===(i=Object(a.a)({},e)).pathname&&(i.pathname=""),i.search?"?"!==i.search.charAt(0)&&(i.search="?"+i.search):i.search="",i.hash?"#"!==i.hash.charAt(0)&&(i.hash="#"+i.hash):i.hash="",void 0!==t&&void 0===i.state&&(i.state=t));try{i.pathname=decodeURI(i.pathname)}catch(e){throw e instanceof URIError?new URIError('Pathname "'+i.pathname+'" could not be decoded. This is likely caused by an invalid percent-encoding.'):e}return n&&(i.key=n),r?i.pathname?"/"!==i.pathname.charAt(0)&&(i.pathname=l(i.pathname,r.pathname)):i.pathname=r.pathname:i.pathname||(i.pathname="/"),i}function g(){var e=null;var t=[];return{setPrompt:function(t){return e=t,function(){e===t&&(e=null)}},confirmTransitionTo:function(t,n,r,i){if(null!=e){var o="function"==typeof e?e(t,n):e;"string"==typeof o?"function"==typeof r?r(o,i):i(!0):i(!1!==o)}else i(!0)},appendListener:function(e){var n=!0;function r(){n&&e.apply(void 0,arguments)}return t.push(r),function(){n=!1,t=t.filter((function(e){return e!==r}))}},notifyListeners:function(){for(var e=arguments.length,n=new Array(e),r=0;rt?n.splice(t,n.length-t,r):n.push(r),f({action:"PUSH",location:r,index:t,entries:n})}}))},replace:function(e,t){var r=v(e,t,d(),_.location);s.confirmTransitionTo(r,"REPLACE",n,(function(e){e&&(_.entries[_.index]=r,f({action:"REPLACE",location:r}))}))},go:y,goBack:function(){y(-1)},goForward:function(){y(1)},canGo:function(e){var t=_.index+e;return t>=0&&t<_.entries.length},block:function(e){return void 0===e&&(e=!1),s.setPrompt(e)},listen:function(e){return s.appendListener(e)}};return _}var M=n(117),R=n(118),A=n.n(R),N=(n(129),n(25)),q=n(177),D=n.n(q),z=function(e){var t=Object(M.a)();return t.displayName=e,t}("Router-History"),I=function(e){var t=Object(M.a)();return t.displayName=e,t}("Router"),L=function(e){function t(t){var n;return(n=e.call(this,t)||this).state={location:t.history.location},n._isMounted=!1,n._pendingLocation=null,t.staticContext||(n.unlisten=t.history.listen((function(e){n._isMounted?n.setState({location:e}):n._pendingLocation=e}))),n}Object(r.a)(t,e),t.computeRootMatch=function(e){return{path:"/",url:"/",params:{},isExact:"/"===e}};var n=t.prototype;return n.componentDidMount=function(){this._isMounted=!0,this._pendingLocation&&this.setState({location:this._pendingLocation})},n.componentWillUnmount=function(){this.unlisten&&this.unlisten()},n.render=function(){return o.a.createElement(I.Provider,{value:{history:this.props.history,location:this.state.location,match:t.computeRootMatch(this.state.location.pathname),staticContext:this.props.staticContext}},o.a.createElement(z.Provider,{children:this.props.children||null,value:this.props.history}))},t}(o.a.Component);var F=function(e){function t(){for(var t,n=arguments.length,r=new Array(n),i=0;i=^]))?([+\-( ])?([$#])?(0)?(\d+)?(,)?(\.\d+)?(~)?([a-z%])?$/i;function i(e){if(!(t=r.exec(e)))throw new Error("invalid format: "+e);var t;return new o({fill:t[1],align:t[2],sign:t[3],symbol:t[4],zero:t[5],width:t[6],comma:t[7],precision:t[8]&&t[8].slice(1),trim:t[9],type:t[10]})}function o(e){this.fill=void 0===e.fill?" ":e.fill+"",this.align=void 0===e.align?">":e.align+"",this.sign=void 0===e.sign?"-":e.sign+"",this.symbol=void 0===e.symbol?"":e.symbol+"",this.zero=!!e.zero,this.width=void 0===e.width?void 0:+e.width,this.comma=!!e.comma,this.precision=void 0===e.precision?void 0:+e.precision,this.trim=!!e.trim,this.type=void 0===e.type?"":e.type+""}i.prototype=o.prototype,o.prototype.toString=function(){return this.fill+this.align+this.sign+this.symbol+(this.zero?"0":"")+(void 0===this.width?"":Math.max(1,0|this.width))+(this.comma?",":"")+(void 0===this.precision?"":"."+Math.max(0,0|this.precision))+(this.trim?"~":"")+this.type}},function(e,t){var n,r,i=Function.prototype,o=Object.prototype,a=i.toString,u=o.hasOwnProperty,c=a.call(Object),l=o.toString,s=(n=Object.getPrototypeOf,r=Object,function(e){return n(r(e))});e.exports=function(e){if(!function(e){return!!e&&"object"==typeof e}(e)||"[object Object]"!=l.call(e)||function(e){var t=!1;if(null!=e&&"function"!=typeof e.toString)try{t=!!(e+"")}catch(e){}return t}(e))return!1;var t=s(e);if(null===t)return!0;var n=u.call(t,"constructor")&&t.constructor;return"function"==typeof n&&n instanceof n&&a.call(n)==c}},function(e,t,n){var r=n(172);e.exports=function(e){return e&&e.length?r(e):[]}},function(e,t,n){var r=n(363),i=n(71),o=n(141),a=o&&o.isDate,u=a?i(a):r;e.exports=u},function(e,t,n){"use strict";var r=n(219),i=n(14),o=n(78),a=n(47);t.a=function(){var e=a.a,t=a.b,n=Object(i.a)(!0),u=null,c=o.a,l=null;function s(i){var o,a,s,f=i.length,d=!1;for(null==u&&(l=c(s=Object(r.a)())),o=0;o<=f;++o)!(o1)&&(e-=Math.floor(e));var t=Math.abs(e-.5);return u.h=360*e-100,u.s=1.5-1.5*t,u.l=.8-.9*t,u+""}},function(e,t,n){"use strict";n.d(t,"a",(function(){return a}));var r=n(30),i=n(28);function o(e){return function t(n){function o(t,o){var a=e((t=Object(r.a)(t)).h,(o=Object(r.a)(o)).h),u=Object(i.a)(t.s,o.s),c=Object(i.a)(t.l,o.l),l=Object(i.a)(t.opacity,o.opacity);return function(e){return t.h=a(e),t.s=u(e),t.l=c(Math.pow(e,n)),t.opacity=l(e),t+""}}return n=+n,o.gamma=t,o}(1)}o(i.c);var a=o(i.a)},function(e,t,n){"use strict"; /* object-assign (c) Sindre Sorhus @license MIT -*/var r=Object.getOwnPropertySymbols,i=Object.prototype.hasOwnProperty,o=Object.prototype.propertyIsEnumerable;function a(e){if(null==e)throw new TypeError("Object.assign cannot be called with null or undefined");return Object(e)}e.exports=function(){try{if(!Object.assign)return!1;var e=new String("abc");if(e[5]="de","5"===Object.getOwnPropertyNames(e)[0])return!1;for(var t={},n=0;n<10;n++)t["_"+String.fromCharCode(n)]=n;if("0123456789"!==Object.getOwnPropertyNames(t).map((function(e){return t[e]})).join(""))return!1;var r={};return"abcdefghijklmnopqrst".split("").forEach((function(e){r[e]=e})),"abcdefghijklmnopqrst"===Object.keys(Object.assign({},r)).join("")}catch(e){return!1}}()?Object.assign:function(e,t){for(var n,u,c=a(e),l=1;l1)for(var n=1;n0){if(++t>=800)return arguments[0]}else t=0;return e.apply(void 0,arguments)}}},function(e,t,n){var r=n(50),i=n(42),o=n(52),a=n(19);e.exports=function(e,t,n){if(!a(n))return!1;var u=typeof t;return!!("number"==u?i(n)&&o(t,n.length):"string"==u&&t in n)&&r(n[t],e)}},function(e,t,n){var r=n(143),i=n(73),o=n(52),a=n(19),u=n(55);e.exports=function(e,t,n,c){if(!a(e))return e;for(var l=-1,s=(t=i(t,e)).length,f=s-1,d=e;null!=d&&++ls))return!1;var d=c.get(e);if(d&&c.get(t))return d==t;var p=-1,h=!0,b=2&n?new r:void 0;for(c.set(e,t),c.set(t,e);++p1&&T.reverse(),_&&v0&&o(s)?n>1?e(s,n-1,o,a,u):r(u,s):a||(u[u.length]=s)}return u}},function(e,t,n){var r=n(107),i=n(108),o=n(150),a=n(109),u=n(347),c=n(111);e.exports=function(e,t,n){var l=-1,s=i,f=e.length,d=!0,p=[],h=p;if(n)d=!1,s=o;else if(f>=200){var b=t?null:u(e);if(b)return c(b);d=!1,s=a,h=new r}else h=t?[]:p;e:for(;++l0},e.prototype.connect_=function(){r&&!this.connected_&&(document.addEventListener("transitionend",this.onTransitionEnd_),window.addEventListener("resize",this.refresh),u?(this.mutationsObserver_=new MutationObserver(this.refresh),this.mutationsObserver_.observe(document,{attributes:!0,childList:!0,characterData:!0,subtree:!0})):(document.addEventListener("DOMSubtreeModified",this.refresh),this.mutationEventsAdded_=!0),this.connected_=!0)},e.prototype.disconnect_=function(){r&&this.connected_&&(document.removeEventListener("transitionend",this.onTransitionEnd_),window.removeEventListener("resize",this.refresh),this.mutationsObserver_&&this.mutationsObserver_.disconnect(),this.mutationEventsAdded_&&document.removeEventListener("DOMSubtreeModified",this.refresh),this.mutationsObserver_=null,this.mutationEventsAdded_=!1,this.connected_=!1)},e.prototype.onTransitionEnd_=function(e){var t=e.propertyName,n=void 0===t?"":t;a.some((function(e){return!!~n.indexOf(e)}))&&this.refresh()},e.getInstance=function(){return this.instance_||(this.instance_=new e),this.instance_},e.instance_=null,e}(),l=function(e,t){for(var n=0,r=Object.keys(t);n0},e}(),x="undefined"!=typeof WeakMap?new WeakMap:new n,w=function e(t){if(!(this instanceof e))throw new TypeError("Cannot call a class as a function.");if(!arguments.length)throw new TypeError("1 argument required, but only 0 present.");var n=c.getInstance(),r=new _(t,n,this);x.set(this,r)};["observe","unobserve","disconnect"].forEach((function(e){w.prototype[e]=function(){var t;return(t=x.get(this))[e].apply(t,arguments)}}));var O=void 0!==i.ResizeObserver?i.ResizeObserver:w;t.a=O}).call(this,n(41))},function(e,t,n){var r=n(243),i=n(286)((function(e,t,n){r(e,t,n)}));e.exports=i},function(e,t,n){var r=n(24),i=n(12),o=n(20);e.exports=function(e){return"string"==typeof e||!i(e)&&o(e)&&"[object String]"==r(e)}},function(e,t,n){"use strict";var r=n(21);t.__esModule=!0,t.default=void 0;var i=r(n(151)),o=(r(n(43)),r(n(44)),r(n(302))),a=function(e){return(0,o.default)((function(t){return(0,i.default)({},t,"function"==typeof e?e(t):e)}))};t.default=a},function(e,t,n){var r=n(72),i=n(321),o=n(115),a=n(75),u=r((function(e,t){var n=a(t,o(u));return i(e,64,void 0,t,n)}));u.placeholder={},e.exports=u},function(e,t,n){var r=n(340),i=n(344)((function(e,t){return null==e?{}:r(e,t)}));e.exports=i},function(e,t,n){"use strict";var r=n(76);t.a=function(e){var t;return 1===e.length&&(t=e,e=function(e,n){return Object(r.a)(t(e),n)}),{left:function(t,n,r,i){for(null==r&&(r=0),null==i&&(i=t.length);r>>1;e(t[o],n)<0?r=o+1:i=o}return r},right:function(t,n,r,i){for(null==r&&(r=0),null==i&&(i=t.length);r>>1;e(t[o],n)>0?i=o:r=o+1}return r}}}},function(e,t,n){"use strict";n.d(t,"b",(function(){return h})),n.d(t,"a",(function(){return b}));var r=n(216),i=n(220),o=n(77),a=n(10),u=n(9);function c(e){return Math.log(e)}function l(e){return Math.exp(e)}function s(e){return-Math.log(-e)}function f(e){return-Math.exp(-e)}function d(e){return isFinite(e)?+("1e"+e):e<0?0:e}function p(e){return function(t){return-e(-t)}}function h(e){var t,n,a=e(c,l),u=a.domain,h=10;function b(){return t=function(e){return e===Math.E?Math.log:10===e&&Math.log10||2===e&&Math.log2||(e=Math.log(e),function(t){return Math.log(t)/e})}(h),n=function(e){return 10===e?d:e===Math.E?Math.exp:function(t){return Math.pow(e,t)}}(h),u()[0]<0?(t=p(t),n=p(n),e(s,f)):e(c,l),a}return a.base=function(e){return arguments.length?(h=+e,b()):h},a.domain=function(e){return arguments.length?(u(e),b()):u()},a.ticks=function(e){var i,o=u(),a=o[0],c=o[o.length-1];(i=c0){for(;d<=p;++d)for(s=1,l=n(d);sc)break;y.push(f)}}else for(;d<=p;++d)for(s=h-1,l=n(d);s>=1;--s)if(!((f=l*s)c)break;y.push(f)}2*y.length1&&a(e,t[0],t[1])?t=[]:n>2&&a(t[0],t[1],t[2])&&(t=[t[0]]),i(e,r(t,1),[])}));e.exports=u},function(e,t,n){"use strict";var r=n(21);t.__esModule=!0,t.default=void 0;var i=r(n(364)),o=r(n(158)),a=(r(n(44)),r(n(43)),function(e){return(0,i.default)((function(e,t){return!(0,o.default)(e,t)}))(e)});t.default=a},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("d8b365f5f5f55ab4ac","a6611adfc27d80cdc1018571","a6611adfc27df5f5f580cdc1018571","8c510ad8b365f6e8c3c7eae55ab4ac01665e","8c510ad8b365f6e8c3f5f5f5c7eae55ab4ac01665e","8c510abf812ddfc27df6e8c3c7eae580cdc135978f01665e","8c510abf812ddfc27df6e8c3f5f5f5c7eae580cdc135978f01665e","5430058c510abf812ddfc27df6e8c3c7eae580cdc135978f01665e003c30","5430058c510abf812ddfc27df6e8c3f5f5f5c7eae580cdc135978f01665e003c30").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("af8dc3f7f7f77fbf7b","7b3294c2a5cfa6dba0008837","7b3294c2a5cff7f7f7a6dba0008837","762a83af8dc3e7d4e8d9f0d37fbf7b1b7837","762a83af8dc3e7d4e8f7f7f7d9f0d37fbf7b1b7837","762a839970abc2a5cfe7d4e8d9f0d3a6dba05aae611b7837","762a839970abc2a5cfe7d4e8f7f7f7d9f0d3a6dba05aae611b7837","40004b762a839970abc2a5cfe7d4e8d9f0d3a6dba05aae611b783700441b","40004b762a839970abc2a5cfe7d4e8f7f7f7d9f0d3a6dba05aae611b783700441b").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("e9a3c9f7f7f7a1d76a","d01c8bf1b6dab8e1864dac26","d01c8bf1b6daf7f7f7b8e1864dac26","c51b7de9a3c9fde0efe6f5d0a1d76a4d9221","c51b7de9a3c9fde0eff7f7f7e6f5d0a1d76a4d9221","c51b7dde77aef1b6dafde0efe6f5d0b8e1867fbc414d9221","c51b7dde77aef1b6dafde0eff7f7f7e6f5d0b8e1867fbc414d9221","8e0152c51b7dde77aef1b6dafde0efe6f5d0b8e1867fbc414d9221276419","8e0152c51b7dde77aef1b6dafde0eff7f7f7e6f5d0b8e1867fbc414d9221276419").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("998ec3f7f7f7f1a340","5e3c99b2abd2fdb863e66101","5e3c99b2abd2f7f7f7fdb863e66101","542788998ec3d8daebfee0b6f1a340b35806","542788998ec3d8daebf7f7f7fee0b6f1a340b35806","5427888073acb2abd2d8daebfee0b6fdb863e08214b35806","5427888073acb2abd2d8daebf7f7f7fee0b6fdb863e08214b35806","2d004b5427888073acb2abd2d8daebfee0b6fdb863e08214b358067f3b08","2d004b5427888073acb2abd2d8daebf7f7f7fee0b6fdb863e08214b358067f3b08").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("ef8a62f7f7f767a9cf","ca0020f4a58292c5de0571b0","ca0020f4a582f7f7f792c5de0571b0","b2182bef8a62fddbc7d1e5f067a9cf2166ac","b2182bef8a62fddbc7f7f7f7d1e5f067a9cf2166ac","b2182bd6604df4a582fddbc7d1e5f092c5de4393c32166ac","b2182bd6604df4a582fddbc7f7f7f7d1e5f092c5de4393c32166ac","67001fb2182bd6604df4a582fddbc7d1e5f092c5de4393c32166ac053061","67001fb2182bd6604df4a582fddbc7f7f7f7d1e5f092c5de4393c32166ac053061").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("ef8a62ffffff999999","ca0020f4a582bababa404040","ca0020f4a582ffffffbababa404040","b2182bef8a62fddbc7e0e0e09999994d4d4d","b2182bef8a62fddbc7ffffffe0e0e09999994d4d4d","b2182bd6604df4a582fddbc7e0e0e0bababa8787874d4d4d","b2182bd6604df4a582fddbc7ffffffe0e0e0bababa8787874d4d4d","67001fb2182bd6604df4a582fddbc7e0e0e0bababa8787874d4d4d1a1a1a","67001fb2182bd6604df4a582fddbc7ffffffe0e0e0bababa8787874d4d4d1a1a1a").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fc8d59ffffbf91bfdb","d7191cfdae61abd9e92c7bb6","d7191cfdae61ffffbfabd9e92c7bb6","d73027fc8d59fee090e0f3f891bfdb4575b4","d73027fc8d59fee090ffffbfe0f3f891bfdb4575b4","d73027f46d43fdae61fee090e0f3f8abd9e974add14575b4","d73027f46d43fdae61fee090ffffbfe0f3f8abd9e974add14575b4","a50026d73027f46d43fdae61fee090e0f3f8abd9e974add14575b4313695","a50026d73027f46d43fdae61fee090ffffbfe0f3f8abd9e974add14575b4313695").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fc8d59ffffbf91cf60","d7191cfdae61a6d96a1a9641","d7191cfdae61ffffbfa6d96a1a9641","d73027fc8d59fee08bd9ef8b91cf601a9850","d73027fc8d59fee08bffffbfd9ef8b91cf601a9850","d73027f46d43fdae61fee08bd9ef8ba6d96a66bd631a9850","d73027f46d43fdae61fee08bffffbfd9ef8ba6d96a66bd631a9850","a50026d73027f46d43fdae61fee08bd9ef8ba6d96a66bd631a9850006837","a50026d73027f46d43fdae61fee08bffffbfd9ef8ba6d96a66bd631a9850006837").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fc8d59ffffbf99d594","d7191cfdae61abdda42b83ba","d7191cfdae61ffffbfabdda42b83ba","d53e4ffc8d59fee08be6f59899d5943288bd","d53e4ffc8d59fee08bffffbfe6f59899d5943288bd","d53e4ff46d43fdae61fee08be6f598abdda466c2a53288bd","d53e4ff46d43fdae61fee08bffffbfe6f598abdda466c2a53288bd","9e0142d53e4ff46d43fdae61fee08be6f598abdda466c2a53288bd5e4fa2","9e0142d53e4ff46d43fdae61fee08bffffbfe6f598abdda466c2a53288bd5e4fa2").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("deebf79ecae13182bd","eff3ffbdd7e76baed62171b5","eff3ffbdd7e76baed63182bd08519c","eff3ffc6dbef9ecae16baed63182bd08519c","eff3ffc6dbef9ecae16baed64292c62171b5084594","f7fbffdeebf7c6dbef9ecae16baed64292c62171b5084594","f7fbffdeebf7c6dbef9ecae16baed64292c62171b508519c08306b").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("e5f5e0a1d99b31a354","edf8e9bae4b374c476238b45","edf8e9bae4b374c47631a354006d2c","edf8e9c7e9c0a1d99b74c47631a354006d2c","edf8e9c7e9c0a1d99b74c47641ab5d238b45005a32","f7fcf5e5f5e0c7e9c0a1d99b74c47641ab5d238b45005a32","f7fcf5e5f5e0c7e9c0a1d99b74c47641ab5d238b45006d2c00441b").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("f0f0f0bdbdbd636363","f7f7f7cccccc969696525252","f7f7f7cccccc969696636363252525","f7f7f7d9d9d9bdbdbd969696636363252525","f7f7f7d9d9d9bdbdbd969696737373525252252525","fffffff0f0f0d9d9d9bdbdbd969696737373525252252525","fffffff0f0f0d9d9d9bdbdbd969696737373525252252525000000").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fee6cefdae6be6550d","feeddefdbe85fd8d3cd94701","feeddefdbe85fd8d3ce6550da63603","feeddefdd0a2fdae6bfd8d3ce6550da63603","feeddefdd0a2fdae6bfd8d3cf16913d948018c2d04","fff5ebfee6cefdd0a2fdae6bfd8d3cf16913d948018c2d04","fff5ebfee6cefdd0a2fdae6bfd8d3cf16913d94801a636037f2704").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("efedf5bcbddc756bb1","f2f0f7cbc9e29e9ac86a51a3","f2f0f7cbc9e29e9ac8756bb154278f","f2f0f7dadaebbcbddc9e9ac8756bb154278f","f2f0f7dadaebbcbddc9e9ac8807dba6a51a34a1486","fcfbfdefedf5dadaebbcbddc9e9ac8807dba6a51a34a1486","fcfbfdefedf5dadaebbcbddc9e9ac8807dba6a51a354278f3f007d").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fee0d2fc9272de2d26","fee5d9fcae91fb6a4acb181d","fee5d9fcae91fb6a4ade2d26a50f15","fee5d9fcbba1fc9272fb6a4ade2d26a50f15","fee5d9fcbba1fc9272fb6a4aef3b2ccb181d99000d","fff5f0fee0d2fcbba1fc9272fb6a4aef3b2ccb181d99000d","fff5f0fee0d2fcbba1fc9272fb6a4aef3b2ccb181da50f1567000d").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("e5f5f999d8c92ca25f","edf8fbb2e2e266c2a4238b45","edf8fbb2e2e266c2a42ca25f006d2c","edf8fbccece699d8c966c2a42ca25f006d2c","edf8fbccece699d8c966c2a441ae76238b45005824","f7fcfde5f5f9ccece699d8c966c2a441ae76238b45005824","f7fcfde5f5f9ccece699d8c966c2a441ae76238b45006d2c00441b").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("e0ecf49ebcda8856a7","edf8fbb3cde38c96c688419d","edf8fbb3cde38c96c68856a7810f7c","edf8fbbfd3e69ebcda8c96c68856a7810f7c","edf8fbbfd3e69ebcda8c96c68c6bb188419d6e016b","f7fcfde0ecf4bfd3e69ebcda8c96c68c6bb188419d6e016b","f7fcfde0ecf4bfd3e69ebcda8c96c68c6bb188419d810f7c4d004b").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("e0f3dba8ddb543a2ca","f0f9e8bae4bc7bccc42b8cbe","f0f9e8bae4bc7bccc443a2ca0868ac","f0f9e8ccebc5a8ddb57bccc443a2ca0868ac","f0f9e8ccebc5a8ddb57bccc44eb3d32b8cbe08589e","f7fcf0e0f3dbccebc5a8ddb57bccc44eb3d32b8cbe08589e","f7fcf0e0f3dbccebc5a8ddb57bccc44eb3d32b8cbe0868ac084081").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fee8c8fdbb84e34a33","fef0d9fdcc8afc8d59d7301f","fef0d9fdcc8afc8d59e34a33b30000","fef0d9fdd49efdbb84fc8d59e34a33b30000","fef0d9fdd49efdbb84fc8d59ef6548d7301f990000","fff7ecfee8c8fdd49efdbb84fc8d59ef6548d7301f990000","fff7ecfee8c8fdd49efdbb84fc8d59ef6548d7301fb300007f0000").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("ece2f0a6bddb1c9099","f6eff7bdc9e167a9cf02818a","f6eff7bdc9e167a9cf1c9099016c59","f6eff7d0d1e6a6bddb67a9cf1c9099016c59","f6eff7d0d1e6a6bddb67a9cf3690c002818a016450","fff7fbece2f0d0d1e6a6bddb67a9cf3690c002818a016450","fff7fbece2f0d0d1e6a6bddb67a9cf3690c002818a016c59014636").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("ece7f2a6bddb2b8cbe","f1eef6bdc9e174a9cf0570b0","f1eef6bdc9e174a9cf2b8cbe045a8d","f1eef6d0d1e6a6bddb74a9cf2b8cbe045a8d","f1eef6d0d1e6a6bddb74a9cf3690c00570b0034e7b","fff7fbece7f2d0d1e6a6bddb74a9cf3690c00570b0034e7b","fff7fbece7f2d0d1e6a6bddb74a9cf3690c00570b0045a8d023858").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("e7e1efc994c7dd1c77","f1eef6d7b5d8df65b0ce1256","f1eef6d7b5d8df65b0dd1c77980043","f1eef6d4b9dac994c7df65b0dd1c77980043","f1eef6d4b9dac994c7df65b0e7298ace125691003f","f7f4f9e7e1efd4b9dac994c7df65b0e7298ace125691003f","f7f4f9e7e1efd4b9dac994c7df65b0e7298ace125698004367001f").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fde0ddfa9fb5c51b8a","feebe2fbb4b9f768a1ae017e","feebe2fbb4b9f768a1c51b8a7a0177","feebe2fcc5c0fa9fb5f768a1c51b8a7a0177","feebe2fcc5c0fa9fb5f768a1dd3497ae017e7a0177","fff7f3fde0ddfcc5c0fa9fb5f768a1dd3497ae017e7a0177","fff7f3fde0ddfcc5c0fa9fb5f768a1dd3497ae017e7a017749006a").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("edf8b17fcdbb2c7fb8","ffffcca1dab441b6c4225ea8","ffffcca1dab441b6c42c7fb8253494","ffffccc7e9b47fcdbb41b6c42c7fb8253494","ffffccc7e9b47fcdbb41b6c41d91c0225ea80c2c84","ffffd9edf8b1c7e9b47fcdbb41b6c41d91c0225ea80c2c84","ffffd9edf8b1c7e9b47fcdbb41b6c41d91c0225ea8253494081d58").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("f7fcb9addd8e31a354","ffffccc2e69978c679238443","ffffccc2e69978c67931a354006837","ffffccd9f0a3addd8e78c67931a354006837","ffffccd9f0a3addd8e78c67941ab5d238443005a32","ffffe5f7fcb9d9f0a3addd8e78c67941ab5d238443005a32","ffffe5f7fcb9d9f0a3addd8e78c67941ab5d238443006837004529").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fff7bcfec44fd95f0e","ffffd4fed98efe9929cc4c02","ffffd4fed98efe9929d95f0e993404","ffffd4fee391fec44ffe9929d95f0e993404","ffffd4fee391fec44ffe9929ec7014cc4c028c2d04","ffffe5fff7bcfee391fec44ffe9929ec7014cc4c028c2d04","ffffe5fff7bcfee391fec44ffe9929ec7014cc4c02993404662506").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("ffeda0feb24cf03b20","ffffb2fecc5cfd8d3ce31a1c","ffffb2fecc5cfd8d3cf03b20bd0026","ffffb2fed976feb24cfd8d3cf03b20bd0026","ffffb2fed976feb24cfd8d3cfc4e2ae31a1cb10026","ffffccffeda0fed976feb24cfd8d3cfc4e2ae31a1cb10026","ffffccffeda0fed976feb24cfd8d3cfc4e2ae31a1cbd0026800026").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return a})),n.d(t,"c",(function(){return u}));var r=Math.sqrt(50),i=Math.sqrt(10),o=Math.sqrt(2);function a(e,t,n){var a=(t-e)/Math.max(0,n),u=Math.floor(Math.log(a)/Math.LN10),c=a/Math.pow(10,u);return u>=0?(c>=r?10:c>=i?5:c>=o?2:1)*Math.pow(10,u):-Math.pow(10,-u)/(c>=r?10:c>=i?5:c>=o?2:1)}function u(e,t,n){var a=Math.abs(t-e)/Math.max(0,n),u=Math.pow(10,Math.floor(Math.log(a)/Math.LN10)),c=a/u;return c>=r?u*=10:c>=i?u*=5:c>=o&&(u*=2),t0)return[e];if((r=t0)for(e=Math.ceil(e/u),t=Math.floor(t/u),o=new Array(i=Math.ceil(t-e+1));++c0?e>1?Object(r.a)((function(t){t.setTime(Math.floor(t/e)*e)}),(function(t,n){t.setTime(+t+n*e)}),(function(t,n){return(n-t)/e})):i:null},t.a=i;i.range},function(e,t,n){"use strict";var r=n(7),i=n(8),o=Object(r.a)((function(e){e.setTime(e-e.getMilliseconds())}),(function(e,t){e.setTime(+e+t*i.d)}),(function(e,t){return(t-e)/i.d}),(function(e){return e.getUTCSeconds()}));t.a=o;o.range},function(e,t,n){"use strict";var r=Math.PI,i=2*r,o=i-1e-6;function a(){this._x0=this._y0=this._x1=this._y1=null,this._=""}function u(){return new a}a.prototype=u.prototype={constructor:a,moveTo:function(e,t){this._+="M"+(this._x0=this._x1=+e)+","+(this._y0=this._y1=+t)},closePath:function(){null!==this._x1&&(this._x1=this._x0,this._y1=this._y0,this._+="Z")},lineTo:function(e,t){this._+="L"+(this._x1=+e)+","+(this._y1=+t)},quadraticCurveTo:function(e,t,n,r){this._+="Q"+ +e+","+ +t+","+(this._x1=+n)+","+(this._y1=+r)},bezierCurveTo:function(e,t,n,r,i,o){this._+="C"+ +e+","+ +t+","+ +n+","+ +r+","+(this._x1=+i)+","+(this._y1=+o)},arcTo:function(e,t,n,i,o){e=+e,t=+t,n=+n,i=+i,o=+o;var a=this._x1,u=this._y1,c=n-e,l=i-t,s=a-e,f=u-t,d=s*s+f*f;if(o<0)throw new Error("negative radius: "+o);if(null===this._x1)this._+="M"+(this._x1=e)+","+(this._y1=t);else if(d>1e-6)if(Math.abs(f*c-l*s)>1e-6&&o){var p=n-a,h=i-u,b=c*c+l*l,y=p*p+h*h,m=Math.sqrt(b),v=Math.sqrt(d),g=o*Math.tan((r-Math.acos((b+d-y)/(2*m*v)))/2),_=g/v,x=g/m;Math.abs(_-1)>1e-6&&(this._+="L"+(e+_*s)+","+(t+_*f)),this._+="A"+o+","+o+",0,0,"+ +(f*p>s*h)+","+(this._x1=e+x*c)+","+(this._y1=t+x*l)}else this._+="L"+(this._x1=e)+","+(this._y1=t);else;},arc:function(e,t,n,a,u,c){e=+e,t=+t,c=!!c;var l=(n=+n)*Math.cos(a),s=n*Math.sin(a),f=e+l,d=t+s,p=1^c,h=c?a-u:u-a;if(n<0)throw new Error("negative radius: "+n);null===this._x1?this._+="M"+f+","+d:(Math.abs(this._x1-f)>1e-6||Math.abs(this._y1-d)>1e-6)&&(this._+="L"+f+","+d),n&&(h<0&&(h=h%i+i),h>o?this._+="A"+n+","+n+",0,1,"+p+","+(e-l)+","+(t-s)+"A"+n+","+n+",0,1,"+p+","+(this._x1=f)+","+(this._y1=d):h>1e-6&&(this._+="A"+n+","+n+",0,"+ +(h>=r)+","+p+","+(this._x1=e+n*Math.cos(u))+","+(this._y1=t+n*Math.sin(u))))},rect:function(e,t,n,r){this._+="M"+(this._x0=this._x1=+e)+","+(this._y0=this._y1=+t)+"h"+ +n+"v"+ +r+"h"+-n+"Z"},toString:function(){return this._}},t.a=u},function(e,t,n){"use strict";n.d(t,"a",(function(){return o})),n.d(t,"b",(function(){return a}));var r,i,o,a,u=n(22),c=n(121),l=n(36),s=function(e,t){var n=Object(l.a)(e,t);if(!n)return e+"";var r=n[0],i=n[1];return i<0?"0."+new Array(-i).join("0")+r:r.length>i+1?r.slice(0,i+1)+"."+r.slice(i+1):r+new Array(i-r.length+2).join("0")},f={"%":function(e,t){return(100*e).toFixed(t)},b:function(e){return Math.round(e).toString(2)},c:function(e){return e+""},d:function(e){return Math.round(e).toString(10)},e:function(e,t){return e.toExponential(t)},f:function(e,t){return e.toFixed(t)},g:function(e,t){return e.toPrecision(t)},o:function(e){return Math.round(e).toString(8)},p:function(e,t){return s(100*e,t)},r:s,s:function(e,t){var n=Object(l.a)(e,t);if(!n)return e+"";var i=n[0],o=n[1],a=o-(r=3*Math.max(-8,Math.min(8,Math.floor(o/3))))+1,u=i.length;return a===u?i:a>u?i+new Array(a-u+1).join("0"):a>0?i.slice(0,a)+"."+i.slice(a):"0."+new Array(1-a).join("0")+Object(l.a)(e,Math.max(0,t+a-1))[0]},X:function(e){return Math.round(e).toString(16).toUpperCase()},x:function(e){return Math.round(e).toString(16)}},d=function(e){return e},p=Array.prototype.map,h=["y","z","a","f","p","n","µ","m","","k","M","G","T","P","E","Z","Y"];i=function(e){var t,n,i=void 0===e.grouping||void 0===e.thousands?d:(t=p.call(e.grouping,Number),n=e.thousands+"",function(e,r){for(var i=e.length,o=[],a=0,u=t[0],c=0;i>0&&u>0&&(c+u+1>r&&(u=Math.max(1,r-c)),o.push(e.substring(i-=u,i+u)),!((c+=u+1)>r));)u=t[a=(a+1)%t.length];return o.reverse().join(n)}),o=void 0===e.currency?"":e.currency[0]+"",a=void 0===e.currency?"":e.currency[1]+"",l=void 0===e.decimal?".":e.decimal+"",s=void 0===e.numerals?d:function(e){return function(t){return t.replace(/[0-9]/g,(function(t){return e[+t]}))}}(p.call(e.numerals,String)),b=void 0===e.percent?"%":e.percent+"",y=void 0===e.minus?"-":e.minus+"",m=void 0===e.nan?"NaN":e.nan+"";function v(e){var t=(e=Object(c.a)(e)).fill,n=e.align,u=e.sign,d=e.symbol,p=e.zero,v=e.width,g=e.comma,_=e.precision,x=e.trim,w=e.type;"n"===w?(g=!0,w="g"):f[w]||(void 0===_&&(_=12),x=!0,w="g"),(p||"0"===t&&"="===n)&&(p=!0,t="0",n="=");var O="$"===d?o:"#"===d&&/[boxX]/.test(w)?"0"+w.toLowerCase():"",k="$"===d?a:/[%p]/.test(w)?b:"",j=f[w],S=/[defgprs%]/.test(w);function E(e){var o,a,c,f=O,d=k;if("c"===w)d=j(e)+d,e="";else{var b=(e=+e)<0||1/e<0;if(e=isNaN(e)?m:j(Math.abs(e),_),x&&(e=function(e){e:for(var t,n=e.length,r=1,i=-1;r0&&(i=0)}return i>0?e.slice(0,i)+e.slice(t+1):e}(e)),b&&0==+e&&"+"!==u&&(b=!1),f=(b?"("===u?u:y:"-"===u||"("===u?"":u)+f,d=("s"===w?h[8+r/3]:"")+d+(b&&"("===u?")":""),S)for(o=-1,a=e.length;++o(c=e.charCodeAt(o))||c>57){d=(46===c?l+e.slice(o+1):e.slice(o))+d,e=e.slice(0,o);break}}g&&!p&&(e=i(e,1/0));var E=f.length+e.length+d.length,T=E>1)+f+e+d+T.slice(E);break;default:e=T+f+e+d}return s(e)}return _=void 0===_?6:/[gprs]/.test(w)?Math.max(1,Math.min(21,_)):Math.max(0,Math.min(20,_)),E.toString=function(){return e+""},E}return{format:v,formatPrefix:function(e,t){var n=v(((e=Object(c.a)(e)).type="f",e)),r=3*Math.max(-8,Math.min(8,Math.floor(Object(u.a)(t)/3))),i=Math.pow(10,-r),o=h[8+r/3];return function(e){return n(i*e)+o}}}}({decimal:".",thousands:",",grouping:[3],currency:["$",""],minus:"-"}),o=i.format,a=i.formatPrefix},,,,function(e,t,n){"use strict";var r=this&&this.__createBinding||(Object.create?function(e,t,n,r){void 0===r&&(r=n),Object.defineProperty(e,r,{enumerable:!0,get:function(){return t[n]}})}:function(e,t,n,r){void 0===r&&(r=n),e[r]=t[n]}),i=this&&this.__setModuleDefault||(Object.create?function(e,t){Object.defineProperty(e,"default",{enumerable:!0,value:t})}:function(e,t){e.default=t}),o=this&&this.__importStar||function(e){if(e&&e.__esModule)return e;var t={};if(null!=e)for(var n in e)"default"!==n&&Object.hasOwnProperty.call(e,n)&&r(t,e,n);return i(t,e),t},a=this&&this.__importDefault||function(e){return e&&e.__esModule?e:{default:e}};Object.defineProperty(t,"__esModule",{value:!0});const u=n(116),c=o(n(1)),l=o(n(230)),s=a(n(234)),f=a(n(365)),d=a(n(366)),p=a(n(367));l.render(c.createElement(u.HashRouter,null,c.createElement(u.Route,{path:"/",render:()=>c.createElement(f.default,null)}),c.createElement(d.default,null,c.createElement(u.Switch,null,c.createElement(u.Route,{exact:!0,path:"/"},c.createElement(u.Redirect,{to:"/MSFT"})),c.createElement(u.Route,{exact:!0,path:"/addticker",render:e=>c.createElement(p.default,Object.assign({},e))}),c.createElement(u.Route,{exact:!0,path:"/:company",render:e=>c.createElement(s.default,Object.assign({key:e.match.params.company},e))})))),document.getElementById("container"))},function(e,t,n){"use strict"; +*/var r=Object.getOwnPropertySymbols,i=Object.prototype.hasOwnProperty,o=Object.prototype.propertyIsEnumerable;function a(e){if(null==e)throw new TypeError("Object.assign cannot be called with null or undefined");return Object(e)}e.exports=function(){try{if(!Object.assign)return!1;var e=new String("abc");if(e[5]="de","5"===Object.getOwnPropertyNames(e)[0])return!1;for(var t={},n=0;n<10;n++)t["_"+String.fromCharCode(n)]=n;if("0123456789"!==Object.getOwnPropertyNames(t).map((function(e){return t[e]})).join(""))return!1;var r={};return"abcdefghijklmnopqrst".split("").forEach((function(e){r[e]=e})),"abcdefghijklmnopqrst"===Object.keys(Object.assign({},r)).join("")}catch(e){return!1}}()?Object.assign:function(e,t){for(var n,u,c=a(e),l=1;l1)for(var n=1;n0){if(++t>=800)return arguments[0]}else t=0;return e.apply(void 0,arguments)}}},function(e,t,n){var r=n(50),i=n(42),o=n(52),a=n(19);e.exports=function(e,t,n){if(!a(n))return!1;var u=typeof t;return!!("number"==u?i(n)&&o(t,n.length):"string"==u&&t in n)&&r(n[t],e)}},function(e,t,n){var r=n(143),i=n(73),o=n(52),a=n(19),u=n(55);e.exports=function(e,t,n,c){if(!a(e))return e;for(var l=-1,s=(t=i(t,e)).length,f=s-1,d=e;null!=d&&++ls))return!1;var d=c.get(e);if(d&&c.get(t))return d==t;var p=-1,h=!0,b=2&n?new r:void 0;for(c.set(e,t),c.set(t,e);++p1&&T.reverse(),_&&v0&&o(s)?n>1?e(s,n-1,o,a,u):r(u,s):a||(u[u.length]=s)}return u}},function(e,t,n){var r=n(107),i=n(108),o=n(150),a=n(109),u=n(347),c=n(111);e.exports=function(e,t,n){var l=-1,s=i,f=e.length,d=!0,p=[],h=p;if(n)d=!1,s=o;else if(f>=200){var b=t?null:u(e);if(b)return c(b);d=!1,s=a,h=new r}else h=t?[]:p;e:for(;++l0},e.prototype.connect_=function(){r&&!this.connected_&&(document.addEventListener("transitionend",this.onTransitionEnd_),window.addEventListener("resize",this.refresh),u?(this.mutationsObserver_=new MutationObserver(this.refresh),this.mutationsObserver_.observe(document,{attributes:!0,childList:!0,characterData:!0,subtree:!0})):(document.addEventListener("DOMSubtreeModified",this.refresh),this.mutationEventsAdded_=!0),this.connected_=!0)},e.prototype.disconnect_=function(){r&&this.connected_&&(document.removeEventListener("transitionend",this.onTransitionEnd_),window.removeEventListener("resize",this.refresh),this.mutationsObserver_&&this.mutationsObserver_.disconnect(),this.mutationEventsAdded_&&document.removeEventListener("DOMSubtreeModified",this.refresh),this.mutationsObserver_=null,this.mutationEventsAdded_=!1,this.connected_=!1)},e.prototype.onTransitionEnd_=function(e){var t=e.propertyName,n=void 0===t?"":t;a.some((function(e){return!!~n.indexOf(e)}))&&this.refresh()},e.getInstance=function(){return this.instance_||(this.instance_=new e),this.instance_},e.instance_=null,e}(),l=function(e,t){for(var n=0,r=Object.keys(t);n0},e}(),x="undefined"!=typeof WeakMap?new WeakMap:new n,w=function e(t){if(!(this instanceof e))throw new TypeError("Cannot call a class as a function.");if(!arguments.length)throw new TypeError("1 argument required, but only 0 present.");var n=c.getInstance(),r=new _(t,n,this);x.set(this,r)};["observe","unobserve","disconnect"].forEach((function(e){w.prototype[e]=function(){var t;return(t=x.get(this))[e].apply(t,arguments)}}));var O=void 0!==i.ResizeObserver?i.ResizeObserver:w;t.a=O}).call(this,n(41))},function(e,t,n){var r=n(243),i=n(286)((function(e,t,n){r(e,t,n)}));e.exports=i},function(e,t,n){var r=n(24),i=n(12),o=n(20);e.exports=function(e){return"string"==typeof e||!i(e)&&o(e)&&"[object String]"==r(e)}},function(e,t,n){"use strict";var r=n(21);t.__esModule=!0,t.default=void 0;var i=r(n(151)),o=(r(n(43)),r(n(44)),r(n(302))),a=function(e){return(0,o.default)((function(t){return(0,i.default)({},t,"function"==typeof e?e(t):e)}))};t.default=a},function(e,t,n){var r=n(72),i=n(321),o=n(115),a=n(75),u=r((function(e,t){var n=a(t,o(u));return i(e,64,void 0,t,n)}));u.placeholder={},e.exports=u},function(e,t,n){var r=n(340),i=n(344)((function(e,t){return null==e?{}:r(e,t)}));e.exports=i},function(e,t,n){"use strict";var r=n(76);t.a=function(e){var t;return 1===e.length&&(t=e,e=function(e,n){return Object(r.a)(t(e),n)}),{left:function(t,n,r,i){for(null==r&&(r=0),null==i&&(i=t.length);r>>1;e(t[o],n)<0?r=o+1:i=o}return r},right:function(t,n,r,i){for(null==r&&(r=0),null==i&&(i=t.length);r>>1;e(t[o],n)>0?i=o:r=o+1}return r}}}},function(e,t,n){"use strict";n.d(t,"b",(function(){return h})),n.d(t,"a",(function(){return b}));var r=n(216),i=n(220),o=n(77),a=n(10),u=n(9);function c(e){return Math.log(e)}function l(e){return Math.exp(e)}function s(e){return-Math.log(-e)}function f(e){return-Math.exp(-e)}function d(e){return isFinite(e)?+("1e"+e):e<0?0:e}function p(e){return function(t){return-e(-t)}}function h(e){var t,n,a=e(c,l),u=a.domain,h=10;function b(){return t=function(e){return e===Math.E?Math.log:10===e&&Math.log10||2===e&&Math.log2||(e=Math.log(e),function(t){return Math.log(t)/e})}(h),n=function(e){return 10===e?d:e===Math.E?Math.exp:function(t){return Math.pow(e,t)}}(h),u()[0]<0?(t=p(t),n=p(n),e(s,f)):e(c,l),a}return a.base=function(e){return arguments.length?(h=+e,b()):h},a.domain=function(e){return arguments.length?(u(e),b()):u()},a.ticks=function(e){var i,o=u(),a=o[0],c=o[o.length-1];(i=c0){for(;d<=p;++d)for(s=1,l=n(d);sc)break;y.push(f)}}else for(;d<=p;++d)for(s=h-1,l=n(d);s>=1;--s)if(!((f=l*s)c)break;y.push(f)}2*y.length1&&a(e,t[0],t[1])?t=[]:n>2&&a(t[0],t[1],t[2])&&(t=[t[0]]),i(e,r(t,1),[])}));e.exports=u},function(e,t,n){"use strict";var r=n(21);t.__esModule=!0,t.default=void 0;var i=r(n(364)),o=r(n(158)),a=(r(n(44)),r(n(43)),function(e){return(0,i.default)((function(e,t){return!(0,o.default)(e,t)}))(e)});t.default=a},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("d8b365f5f5f55ab4ac","a6611adfc27d80cdc1018571","a6611adfc27df5f5f580cdc1018571","8c510ad8b365f6e8c3c7eae55ab4ac01665e","8c510ad8b365f6e8c3f5f5f5c7eae55ab4ac01665e","8c510abf812ddfc27df6e8c3c7eae580cdc135978f01665e","8c510abf812ddfc27df6e8c3f5f5f5c7eae580cdc135978f01665e","5430058c510abf812ddfc27df6e8c3c7eae580cdc135978f01665e003c30","5430058c510abf812ddfc27df6e8c3f5f5f5c7eae580cdc135978f01665e003c30").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("af8dc3f7f7f77fbf7b","7b3294c2a5cfa6dba0008837","7b3294c2a5cff7f7f7a6dba0008837","762a83af8dc3e7d4e8d9f0d37fbf7b1b7837","762a83af8dc3e7d4e8f7f7f7d9f0d37fbf7b1b7837","762a839970abc2a5cfe7d4e8d9f0d3a6dba05aae611b7837","762a839970abc2a5cfe7d4e8f7f7f7d9f0d3a6dba05aae611b7837","40004b762a839970abc2a5cfe7d4e8d9f0d3a6dba05aae611b783700441b","40004b762a839970abc2a5cfe7d4e8f7f7f7d9f0d3a6dba05aae611b783700441b").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("e9a3c9f7f7f7a1d76a","d01c8bf1b6dab8e1864dac26","d01c8bf1b6daf7f7f7b8e1864dac26","c51b7de9a3c9fde0efe6f5d0a1d76a4d9221","c51b7de9a3c9fde0eff7f7f7e6f5d0a1d76a4d9221","c51b7dde77aef1b6dafde0efe6f5d0b8e1867fbc414d9221","c51b7dde77aef1b6dafde0eff7f7f7e6f5d0b8e1867fbc414d9221","8e0152c51b7dde77aef1b6dafde0efe6f5d0b8e1867fbc414d9221276419","8e0152c51b7dde77aef1b6dafde0eff7f7f7e6f5d0b8e1867fbc414d9221276419").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("998ec3f7f7f7f1a340","5e3c99b2abd2fdb863e66101","5e3c99b2abd2f7f7f7fdb863e66101","542788998ec3d8daebfee0b6f1a340b35806","542788998ec3d8daebf7f7f7fee0b6f1a340b35806","5427888073acb2abd2d8daebfee0b6fdb863e08214b35806","5427888073acb2abd2d8daebf7f7f7fee0b6fdb863e08214b35806","2d004b5427888073acb2abd2d8daebfee0b6fdb863e08214b358067f3b08","2d004b5427888073acb2abd2d8daebf7f7f7fee0b6fdb863e08214b358067f3b08").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("ef8a62f7f7f767a9cf","ca0020f4a58292c5de0571b0","ca0020f4a582f7f7f792c5de0571b0","b2182bef8a62fddbc7d1e5f067a9cf2166ac","b2182bef8a62fddbc7f7f7f7d1e5f067a9cf2166ac","b2182bd6604df4a582fddbc7d1e5f092c5de4393c32166ac","b2182bd6604df4a582fddbc7f7f7f7d1e5f092c5de4393c32166ac","67001fb2182bd6604df4a582fddbc7d1e5f092c5de4393c32166ac053061","67001fb2182bd6604df4a582fddbc7f7f7f7d1e5f092c5de4393c32166ac053061").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("ef8a62ffffff999999","ca0020f4a582bababa404040","ca0020f4a582ffffffbababa404040","b2182bef8a62fddbc7e0e0e09999994d4d4d","b2182bef8a62fddbc7ffffffe0e0e09999994d4d4d","b2182bd6604df4a582fddbc7e0e0e0bababa8787874d4d4d","b2182bd6604df4a582fddbc7ffffffe0e0e0bababa8787874d4d4d","67001fb2182bd6604df4a582fddbc7e0e0e0bababa8787874d4d4d1a1a1a","67001fb2182bd6604df4a582fddbc7ffffffe0e0e0bababa8787874d4d4d1a1a1a").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fc8d59ffffbf91bfdb","d7191cfdae61abd9e92c7bb6","d7191cfdae61ffffbfabd9e92c7bb6","d73027fc8d59fee090e0f3f891bfdb4575b4","d73027fc8d59fee090ffffbfe0f3f891bfdb4575b4","d73027f46d43fdae61fee090e0f3f8abd9e974add14575b4","d73027f46d43fdae61fee090ffffbfe0f3f8abd9e974add14575b4","a50026d73027f46d43fdae61fee090e0f3f8abd9e974add14575b4313695","a50026d73027f46d43fdae61fee090ffffbfe0f3f8abd9e974add14575b4313695").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fc8d59ffffbf91cf60","d7191cfdae61a6d96a1a9641","d7191cfdae61ffffbfa6d96a1a9641","d73027fc8d59fee08bd9ef8b91cf601a9850","d73027fc8d59fee08bffffbfd9ef8b91cf601a9850","d73027f46d43fdae61fee08bd9ef8ba6d96a66bd631a9850","d73027f46d43fdae61fee08bffffbfd9ef8ba6d96a66bd631a9850","a50026d73027f46d43fdae61fee08bd9ef8ba6d96a66bd631a9850006837","a50026d73027f46d43fdae61fee08bffffbfd9ef8ba6d96a66bd631a9850006837").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fc8d59ffffbf99d594","d7191cfdae61abdda42b83ba","d7191cfdae61ffffbfabdda42b83ba","d53e4ffc8d59fee08be6f59899d5943288bd","d53e4ffc8d59fee08bffffbfe6f59899d5943288bd","d53e4ff46d43fdae61fee08be6f598abdda466c2a53288bd","d53e4ff46d43fdae61fee08bffffbfe6f598abdda466c2a53288bd","9e0142d53e4ff46d43fdae61fee08be6f598abdda466c2a53288bd5e4fa2","9e0142d53e4ff46d43fdae61fee08bffffbfe6f598abdda466c2a53288bd5e4fa2").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("deebf79ecae13182bd","eff3ffbdd7e76baed62171b5","eff3ffbdd7e76baed63182bd08519c","eff3ffc6dbef9ecae16baed63182bd08519c","eff3ffc6dbef9ecae16baed64292c62171b5084594","f7fbffdeebf7c6dbef9ecae16baed64292c62171b5084594","f7fbffdeebf7c6dbef9ecae16baed64292c62171b508519c08306b").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("e5f5e0a1d99b31a354","edf8e9bae4b374c476238b45","edf8e9bae4b374c47631a354006d2c","edf8e9c7e9c0a1d99b74c47631a354006d2c","edf8e9c7e9c0a1d99b74c47641ab5d238b45005a32","f7fcf5e5f5e0c7e9c0a1d99b74c47641ab5d238b45005a32","f7fcf5e5f5e0c7e9c0a1d99b74c47641ab5d238b45006d2c00441b").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("f0f0f0bdbdbd636363","f7f7f7cccccc969696525252","f7f7f7cccccc969696636363252525","f7f7f7d9d9d9bdbdbd969696636363252525","f7f7f7d9d9d9bdbdbd969696737373525252252525","fffffff0f0f0d9d9d9bdbdbd969696737373525252252525","fffffff0f0f0d9d9d9bdbdbd969696737373525252252525000000").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fee6cefdae6be6550d","feeddefdbe85fd8d3cd94701","feeddefdbe85fd8d3ce6550da63603","feeddefdd0a2fdae6bfd8d3ce6550da63603","feeddefdd0a2fdae6bfd8d3cf16913d948018c2d04","fff5ebfee6cefdd0a2fdae6bfd8d3cf16913d948018c2d04","fff5ebfee6cefdd0a2fdae6bfd8d3cf16913d94801a636037f2704").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("efedf5bcbddc756bb1","f2f0f7cbc9e29e9ac86a51a3","f2f0f7cbc9e29e9ac8756bb154278f","f2f0f7dadaebbcbddc9e9ac8756bb154278f","f2f0f7dadaebbcbddc9e9ac8807dba6a51a34a1486","fcfbfdefedf5dadaebbcbddc9e9ac8807dba6a51a34a1486","fcfbfdefedf5dadaebbcbddc9e9ac8807dba6a51a354278f3f007d").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fee0d2fc9272de2d26","fee5d9fcae91fb6a4acb181d","fee5d9fcae91fb6a4ade2d26a50f15","fee5d9fcbba1fc9272fb6a4ade2d26a50f15","fee5d9fcbba1fc9272fb6a4aef3b2ccb181d99000d","fff5f0fee0d2fcbba1fc9272fb6a4aef3b2ccb181d99000d","fff5f0fee0d2fcbba1fc9272fb6a4aef3b2ccb181da50f1567000d").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("e5f5f999d8c92ca25f","edf8fbb2e2e266c2a4238b45","edf8fbb2e2e266c2a42ca25f006d2c","edf8fbccece699d8c966c2a42ca25f006d2c","edf8fbccece699d8c966c2a441ae76238b45005824","f7fcfde5f5f9ccece699d8c966c2a441ae76238b45005824","f7fcfde5f5f9ccece699d8c966c2a441ae76238b45006d2c00441b").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("e0ecf49ebcda8856a7","edf8fbb3cde38c96c688419d","edf8fbb3cde38c96c68856a7810f7c","edf8fbbfd3e69ebcda8c96c68856a7810f7c","edf8fbbfd3e69ebcda8c96c68c6bb188419d6e016b","f7fcfde0ecf4bfd3e69ebcda8c96c68c6bb188419d6e016b","f7fcfde0ecf4bfd3e69ebcda8c96c68c6bb188419d810f7c4d004b").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("e0f3dba8ddb543a2ca","f0f9e8bae4bc7bccc42b8cbe","f0f9e8bae4bc7bccc443a2ca0868ac","f0f9e8ccebc5a8ddb57bccc443a2ca0868ac","f0f9e8ccebc5a8ddb57bccc44eb3d32b8cbe08589e","f7fcf0e0f3dbccebc5a8ddb57bccc44eb3d32b8cbe08589e","f7fcf0e0f3dbccebc5a8ddb57bccc44eb3d32b8cbe0868ac084081").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fee8c8fdbb84e34a33","fef0d9fdcc8afc8d59d7301f","fef0d9fdcc8afc8d59e34a33b30000","fef0d9fdd49efdbb84fc8d59e34a33b30000","fef0d9fdd49efdbb84fc8d59ef6548d7301f990000","fff7ecfee8c8fdd49efdbb84fc8d59ef6548d7301f990000","fff7ecfee8c8fdd49efdbb84fc8d59ef6548d7301fb300007f0000").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("ece2f0a6bddb1c9099","f6eff7bdc9e167a9cf02818a","f6eff7bdc9e167a9cf1c9099016c59","f6eff7d0d1e6a6bddb67a9cf1c9099016c59","f6eff7d0d1e6a6bddb67a9cf3690c002818a016450","fff7fbece2f0d0d1e6a6bddb67a9cf3690c002818a016450","fff7fbece2f0d0d1e6a6bddb67a9cf3690c002818a016c59014636").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("ece7f2a6bddb2b8cbe","f1eef6bdc9e174a9cf0570b0","f1eef6bdc9e174a9cf2b8cbe045a8d","f1eef6d0d1e6a6bddb74a9cf2b8cbe045a8d","f1eef6d0d1e6a6bddb74a9cf3690c00570b0034e7b","fff7fbece7f2d0d1e6a6bddb74a9cf3690c00570b0034e7b","fff7fbece7f2d0d1e6a6bddb74a9cf3690c00570b0045a8d023858").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("e7e1efc994c7dd1c77","f1eef6d7b5d8df65b0ce1256","f1eef6d7b5d8df65b0dd1c77980043","f1eef6d4b9dac994c7df65b0dd1c77980043","f1eef6d4b9dac994c7df65b0e7298ace125691003f","f7f4f9e7e1efd4b9dac994c7df65b0e7298ace125691003f","f7f4f9e7e1efd4b9dac994c7df65b0e7298ace125698004367001f").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fde0ddfa9fb5c51b8a","feebe2fbb4b9f768a1ae017e","feebe2fbb4b9f768a1c51b8a7a0177","feebe2fcc5c0fa9fb5f768a1c51b8a7a0177","feebe2fcc5c0fa9fb5f768a1dd3497ae017e7a0177","fff7f3fde0ddfcc5c0fa9fb5f768a1dd3497ae017e7a0177","fff7f3fde0ddfcc5c0fa9fb5f768a1dd3497ae017e7a017749006a").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("edf8b17fcdbb2c7fb8","ffffcca1dab441b6c4225ea8","ffffcca1dab441b6c42c7fb8253494","ffffccc7e9b47fcdbb41b6c42c7fb8253494","ffffccc7e9b47fcdbb41b6c41d91c0225ea80c2c84","ffffd9edf8b1c7e9b47fcdbb41b6c41d91c0225ea80c2c84","ffffd9edf8b1c7e9b47fcdbb41b6c41d91c0225ea8253494081d58").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("f7fcb9addd8e31a354","ffffccc2e69978c679238443","ffffccc2e69978c67931a354006837","ffffccd9f0a3addd8e78c67931a354006837","ffffccd9f0a3addd8e78c67941ab5d238443005a32","ffffe5f7fcb9d9f0a3addd8e78c67941ab5d238443005a32","ffffe5f7fcb9d9f0a3addd8e78c67941ab5d238443006837004529").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fff7bcfec44fd95f0e","ffffd4fed98efe9929cc4c02","ffffd4fed98efe9929d95f0e993404","ffffd4fee391fec44ffe9929d95f0e993404","ffffd4fee391fec44ffe9929ec7014cc4c028c2d04","ffffe5fff7bcfee391fec44ffe9929ec7014cc4c028c2d04","ffffe5fff7bcfee391fec44ffe9929ec7014cc4c02993404662506").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("ffeda0feb24cf03b20","ffffb2fecc5cfd8d3ce31a1c","ffffb2fecc5cfd8d3cf03b20bd0026","ffffb2fed976feb24cfd8d3cf03b20bd0026","ffffb2fed976feb24cfd8d3cfc4e2ae31a1cb10026","ffffccffeda0fed976feb24cfd8d3cfc4e2ae31a1cb10026","ffffccffeda0fed976feb24cfd8d3cfc4e2ae31a1cbd0026800026").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return a})),n.d(t,"c",(function(){return u}));var r=Math.sqrt(50),i=Math.sqrt(10),o=Math.sqrt(2);function a(e,t,n){var a=(t-e)/Math.max(0,n),u=Math.floor(Math.log(a)/Math.LN10),c=a/Math.pow(10,u);return u>=0?(c>=r?10:c>=i?5:c>=o?2:1)*Math.pow(10,u):-Math.pow(10,-u)/(c>=r?10:c>=i?5:c>=o?2:1)}function u(e,t,n){var a=Math.abs(t-e)/Math.max(0,n),u=Math.pow(10,Math.floor(Math.log(a)/Math.LN10)),c=a/u;return c>=r?u*=10:c>=i?u*=5:c>=o&&(u*=2),t0)return[e];if((r=t0)for(e=Math.ceil(e/u),t=Math.floor(t/u),o=new Array(i=Math.ceil(t-e+1));++c0?e>1?Object(r.a)((function(t){t.setTime(Math.floor(t/e)*e)}),(function(t,n){t.setTime(+t+n*e)}),(function(t,n){return(n-t)/e})):i:null},t.a=i;i.range},function(e,t,n){"use strict";var r=n(7),i=n(8),o=Object(r.a)((function(e){e.setTime(e-e.getMilliseconds())}),(function(e,t){e.setTime(+e+t*i.d)}),(function(e,t){return(t-e)/i.d}),(function(e){return e.getUTCSeconds()}));t.a=o;o.range},function(e,t,n){"use strict";var r=Math.PI,i=2*r,o=i-1e-6;function a(){this._x0=this._y0=this._x1=this._y1=null,this._=""}function u(){return new a}a.prototype=u.prototype={constructor:a,moveTo:function(e,t){this._+="M"+(this._x0=this._x1=+e)+","+(this._y0=this._y1=+t)},closePath:function(){null!==this._x1&&(this._x1=this._x0,this._y1=this._y0,this._+="Z")},lineTo:function(e,t){this._+="L"+(this._x1=+e)+","+(this._y1=+t)},quadraticCurveTo:function(e,t,n,r){this._+="Q"+ +e+","+ +t+","+(this._x1=+n)+","+(this._y1=+r)},bezierCurveTo:function(e,t,n,r,i,o){this._+="C"+ +e+","+ +t+","+ +n+","+ +r+","+(this._x1=+i)+","+(this._y1=+o)},arcTo:function(e,t,n,i,o){e=+e,t=+t,n=+n,i=+i,o=+o;var a=this._x1,u=this._y1,c=n-e,l=i-t,s=a-e,f=u-t,d=s*s+f*f;if(o<0)throw new Error("negative radius: "+o);if(null===this._x1)this._+="M"+(this._x1=e)+","+(this._y1=t);else if(d>1e-6)if(Math.abs(f*c-l*s)>1e-6&&o){var p=n-a,h=i-u,b=c*c+l*l,y=p*p+h*h,m=Math.sqrt(b),v=Math.sqrt(d),g=o*Math.tan((r-Math.acos((b+d-y)/(2*m*v)))/2),_=g/v,x=g/m;Math.abs(_-1)>1e-6&&(this._+="L"+(e+_*s)+","+(t+_*f)),this._+="A"+o+","+o+",0,0,"+ +(f*p>s*h)+","+(this._x1=e+x*c)+","+(this._y1=t+x*l)}else this._+="L"+(this._x1=e)+","+(this._y1=t);else;},arc:function(e,t,n,a,u,c){e=+e,t=+t,c=!!c;var l=(n=+n)*Math.cos(a),s=n*Math.sin(a),f=e+l,d=t+s,p=1^c,h=c?a-u:u-a;if(n<0)throw new Error("negative radius: "+n);null===this._x1?this._+="M"+f+","+d:(Math.abs(this._x1-f)>1e-6||Math.abs(this._y1-d)>1e-6)&&(this._+="L"+f+","+d),n&&(h<0&&(h=h%i+i),h>o?this._+="A"+n+","+n+",0,1,"+p+","+(e-l)+","+(t-s)+"A"+n+","+n+",0,1,"+p+","+(this._x1=f)+","+(this._y1=d):h>1e-6&&(this._+="A"+n+","+n+",0,"+ +(h>=r)+","+p+","+(this._x1=e+n*Math.cos(u))+","+(this._y1=t+n*Math.sin(u))))},rect:function(e,t,n,r){this._+="M"+(this._x0=this._x1=+e)+","+(this._y0=this._y1=+t)+"h"+ +n+"v"+ +r+"h"+-n+"Z"},toString:function(){return this._}},t.a=u},function(e,t,n){"use strict";n.d(t,"a",(function(){return o})),n.d(t,"b",(function(){return a}));var r,i,o,a,u=n(22),c=n(121),l=n(36),s=function(e,t){var n=Object(l.a)(e,t);if(!n)return e+"";var r=n[0],i=n[1];return i<0?"0."+new Array(-i).join("0")+r:r.length>i+1?r.slice(0,i+1)+"."+r.slice(i+1):r+new Array(i-r.length+2).join("0")},f={"%":function(e,t){return(100*e).toFixed(t)},b:function(e){return Math.round(e).toString(2)},c:function(e){return e+""},d:function(e){return Math.round(e).toString(10)},e:function(e,t){return e.toExponential(t)},f:function(e,t){return e.toFixed(t)},g:function(e,t){return e.toPrecision(t)},o:function(e){return Math.round(e).toString(8)},p:function(e,t){return s(100*e,t)},r:s,s:function(e,t){var n=Object(l.a)(e,t);if(!n)return e+"";var i=n[0],o=n[1],a=o-(r=3*Math.max(-8,Math.min(8,Math.floor(o/3))))+1,u=i.length;return a===u?i:a>u?i+new Array(a-u+1).join("0"):a>0?i.slice(0,a)+"."+i.slice(a):"0."+new Array(1-a).join("0")+Object(l.a)(e,Math.max(0,t+a-1))[0]},X:function(e){return Math.round(e).toString(16).toUpperCase()},x:function(e){return Math.round(e).toString(16)}},d=function(e){return e},p=Array.prototype.map,h=["y","z","a","f","p","n","µ","m","","k","M","G","T","P","E","Z","Y"];i=function(e){var t,n,i=void 0===e.grouping||void 0===e.thousands?d:(t=p.call(e.grouping,Number),n=e.thousands+"",function(e,r){for(var i=e.length,o=[],a=0,u=t[0],c=0;i>0&&u>0&&(c+u+1>r&&(u=Math.max(1,r-c)),o.push(e.substring(i-=u,i+u)),!((c+=u+1)>r));)u=t[a=(a+1)%t.length];return o.reverse().join(n)}),o=void 0===e.currency?"":e.currency[0]+"",a=void 0===e.currency?"":e.currency[1]+"",l=void 0===e.decimal?".":e.decimal+"",s=void 0===e.numerals?d:function(e){return function(t){return t.replace(/[0-9]/g,(function(t){return e[+t]}))}}(p.call(e.numerals,String)),b=void 0===e.percent?"%":e.percent+"",y=void 0===e.minus?"-":e.minus+"",m=void 0===e.nan?"NaN":e.nan+"";function v(e){var t=(e=Object(c.a)(e)).fill,n=e.align,u=e.sign,d=e.symbol,p=e.zero,v=e.width,g=e.comma,_=e.precision,x=e.trim,w=e.type;"n"===w?(g=!0,w="g"):f[w]||(void 0===_&&(_=12),x=!0,w="g"),(p||"0"===t&&"="===n)&&(p=!0,t="0",n="=");var O="$"===d?o:"#"===d&&/[boxX]/.test(w)?"0"+w.toLowerCase():"",k="$"===d?a:/[%p]/.test(w)?b:"",j=f[w],S=/[defgprs%]/.test(w);function E(e){var o,a,c,f=O,d=k;if("c"===w)d=j(e)+d,e="";else{var b=(e=+e)<0||1/e<0;if(e=isNaN(e)?m:j(Math.abs(e),_),x&&(e=function(e){e:for(var t,n=e.length,r=1,i=-1;r0&&(i=0)}return i>0?e.slice(0,i)+e.slice(t+1):e}(e)),b&&0==+e&&"+"!==u&&(b=!1),f=(b?"("===u?u:y:"-"===u||"("===u?"":u)+f,d=("s"===w?h[8+r/3]:"")+d+(b&&"("===u?")":""),S)for(o=-1,a=e.length;++o(c=e.charCodeAt(o))||c>57){d=(46===c?l+e.slice(o+1):e.slice(o))+d,e=e.slice(0,o);break}}g&&!p&&(e=i(e,1/0));var E=f.length+e.length+d.length,T=E>1)+f+e+d+T.slice(E);break;default:e=T+f+e+d}return s(e)}return _=void 0===_?6:/[gprs]/.test(w)?Math.max(1,Math.min(21,_)):Math.max(0,Math.min(20,_)),E.toString=function(){return e+""},E}return{format:v,formatPrefix:function(e,t){var n=v(((e=Object(c.a)(e)).type="f",e)),r=3*Math.max(-8,Math.min(8,Math.floor(Object(u.a)(t)/3))),i=Math.pow(10,-r),o=h[8+r/3];return function(e){return n(i*e)+o}}}}({decimal:".",thousands:",",grouping:[3],currency:["$",""],minus:"-"}),o=i.format,a=i.formatPrefix},,,,function(e,t,n){"use strict";var r=this&&this.__createBinding||(Object.create?function(e,t,n,r){void 0===r&&(r=n),Object.defineProperty(e,r,{enumerable:!0,get:function(){return t[n]}})}:function(e,t,n,r){void 0===r&&(r=n),e[r]=t[n]}),i=this&&this.__setModuleDefault||(Object.create?function(e,t){Object.defineProperty(e,"default",{enumerable:!0,value:t})}:function(e,t){e.default=t}),o=this&&this.__importStar||function(e){if(e&&e.__esModule)return e;var t={};if(null!=e)for(var n in e)"default"!==n&&Object.hasOwnProperty.call(e,n)&&r(t,e,n);return i(t,e),t},a=this&&this.__importDefault||function(e){return e&&e.__esModule?e:{default:e}};Object.defineProperty(t,"__esModule",{value:!0});const u=n(116),c=o(n(1)),l=o(n(230)),s=a(n(234)),f=a(n(365)),d=a(n(366)),p=a(n(367));l.render(c.createElement(u.HashRouter,null,c.createElement(u.Route,{path:"/",render:()=>c.createElement(f.default,null)}),c.createElement(d.default,null,c.createElement(u.Switch,null,c.createElement(u.Route,{exact:!0,path:"/"},c.createElement(u.Redirect,{to:"/MSFT"})),c.createElement(u.Route,{exact:!0,path:"/addticker",render:e=>c.createElement(p.default,Object.assign({},e))}),c.createElement(u.Route,{exact:!0,path:"/:company",render:e=>c.createElement(s.default,Object.assign({key:e.match.params.company},e))})))),document.getElementById("container"))},function(e,t,n){"use strict"; /** @license React v16.13.1 * react.production.min.js * @@ -27,7 +27,7 @@ object-assign * * This source code is licensed under the MIT license found in the * LICENSE file in the root directory of this source tree. - */var r=n(1),i=n(128),o=n(232);function a(e){for(var t="https://reactjs.org/docs/error-decoder.html?invariant="+e,n=1;n